1626912120000|2021-07-22 00:02:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626912150000|2021-07-22 00:02:30|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1626912160000|2021-07-22 00:02:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626912190000|2021-07-22 00:03:10|2462.1|2456.1|2462.3|2456.3|2462.3|2456.3|2462.1|2456.1|2
1626912210000|2021-07-22 00:03:30|2462.8|2456.8|2462.9|2456.9|2462.9|2456.9|2462.8|2456.8|2
1626912240000|2021-07-22 00:04:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626912250000|2021-07-22 00:04:10|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626912260000|2021-07-22 00:04:20|2465.5|2459.5|2464.5|2458.5|2465.5|2459.5|2464.5|2458.5|2
1626912270000|2021-07-22 00:04:30|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626912280000|2021-07-22 00:04:40|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1626912330000|2021-07-22 00:05:30|2465.1|2459.1|2465.4|2459.4|2465.4|2459.4|2465.1|2459.1|2
1626912340000|2021-07-22 00:05:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1626912430000|2021-07-22 00:07:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1626912640000|2021-07-22 00:10:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1626912680000|2021-07-22 00:11:20|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1626912750000|2021-07-22 00:12:30|2465.5|2459.5|2465.4|2459.4|2465.5|2459.5|2465.4|2459.4|2
1626912800000|2021-07-22 00:13:20|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|1
1626912810000|2021-07-22 00:13:30|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1626912820000|2021-07-22 00:13:40|2465.3|2459.3|2463.9|2457.9|2465.3|2459.3|2463.9|2457.9|3
1626912930000|2021-07-22 00:15:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626913080000|2021-07-22 00:18:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626913190000|2021-07-22 00:19:50|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626913280000|2021-07-22 00:21:20|2464.5|2458.5|2465.5|2459.5|2465.5|2459.5|2464.5|2458.5|2
1626913350000|2021-07-22 00:22:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626913470000|2021-07-22 00:24:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626913640000|2021-07-22 00:27:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626913650000|2021-07-22 00:27:30|2464.9|2458.9|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|2
1626914140000|2021-07-22 00:35:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626914670000|2021-07-22 00:44:30|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|2
1626914870000|2021-07-22 00:47:50|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1626915110000|2021-07-22 00:51:50|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|2
1626915170000|2021-07-22 00:52:50|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1626915210000|2021-07-22 00:53:30|2464.9|2458.9|2465|2459|2465|2459|2464.9|2458.9|2
1626915300000|2021-07-22 00:55:00|2465.4|2459.4|2465.5|2459.5|2465.5|2459.5|2465.4|2459.4|2
1626915600000|2021-07-22 01:00:00|2465.1|2459.1|2463.4|2457.4|2465.1|2459.1|2463.4|2457.4|4
1626915610000|2021-07-22 01:00:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|5
1626915620000|2021-07-22 01:00:20|2463.4|2457.4|2464.3|2458.3|2464.3|2458.3|2463.4|2457.4|3
1626915630000|2021-07-22 01:00:30|2464|2458|2463|2457|2464|2458|2463|2457|5
1626915640000|2021-07-22 01:00:40|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1626915650000|2021-07-22 01:00:50|2461.9|2455.9|2462.5|2456.5|2462.5|2456.5|2461.9|2455.9|4
1626915670000|2021-07-22 01:01:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626915680000|2021-07-22 01:01:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1626915690000|2021-07-22 01:01:30|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|4
1626915720000|2021-07-22 01:02:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626915730000|2021-07-22 01:02:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626915740000|2021-07-22 01:02:20|2464.9|2458.9|2465|2459|2465|2459|2464.9|2458.9|2
1626915760000|2021-07-22 01:02:40|2464.9|2458.9|2464.8|2458.8|2464.9|2458.9|2464.8|2458.8|2
1626915770000|2021-07-22 01:02:50|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626915780000|2021-07-22 01:03:00|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626915790000|2021-07-22 01:03:10|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1626915820000|2021-07-22 01:03:40|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1626915830000|2021-07-22 01:03:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626915840000|2021-07-22 01:04:00|2464.4|2458.4|2464.8|2458.8|2465.3|2459.3|2464.4|2458.4|3
1626915870000|2021-07-22 01:04:30|2464.5|2458.5|2464.4|2458.4|2464.5|2458.5|2464.4|2458.4|2
1626915880000|2021-07-22 01:04:40|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|3
1626915890000|2021-07-22 01:04:50|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|4
1626915900000|2021-07-22 01:05:00|2464|2458|2464|2458|2464|2458|2463.8|2457.8|5
1626915910000|2021-07-22 01:05:10|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1626915920000|2021-07-22 01:05:20|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1626915930000|2021-07-22 01:05:30|2463.8|2457.8|2463|2457|2464|2458|2463|2457|7
1626915950000|2021-07-22 01:05:50|2463.1|2457.1|2463.8|2457.8|2463.8|2457.8|2463.1|2457.1|2
1626915960000|2021-07-22 01:06:00|2463.6|2457.6|2462.8|2456.8|2463.6|2457.6|2462.8|2456.8|4
1626915970000|2021-07-22 01:06:10|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|4
1626916000000|2021-07-22 01:06:40|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.5|2455.5|3
1626916030000|2021-07-22 01:07:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626916050000|2021-07-22 01:07:30|2462.4|2456.4|2462.8|2456.8|2462.8|2456.8|2462.4|2456.4|3
1626916060000|2021-07-22 01:07:40|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.8|2455.8|4
1626916070000|2021-07-22 01:07:50|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|5
1626916080000|2021-07-22 01:08:00|2461|2455|2460.6|2454.6|2461|2455|2460.6|2454.6|3
1626916090000|2021-07-22 01:08:10|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626916100000|2021-07-22 01:08:20|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1626916110000|2021-07-22 01:08:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626916120000|2021-07-22 01:08:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626916140000|2021-07-22 01:09:00|2462|2456|2462.6|2456.6|2462.6|2456.6|2462|2456|2
1626916160000|2021-07-22 01:09:20|2462.5|2456.5|2463.6|2457.6|2463.9|2457.9|2462.5|2456.5|4
1626916170000|2021-07-22 01:09:30|2463.8|2457.8|2463.9|2457.9|2464|2458|2463.8|2457.8|4
1626916180000|2021-07-22 01:09:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1626916190000|2021-07-22 01:09:50|2463.9|2457.9|2464.8|2458.8|2465|2459|2463.9|2457.9|4
1626916210000|2021-07-22 01:10:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1626916220000|2021-07-22 01:10:20|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|5
1626916230000|2021-07-22 01:10:30|2465.1|2459.1|2466.4|2460.4|2466.4|2460.4|2465.1|2459.1|4
1626916240000|2021-07-22 01:10:40|2466.1|2460.1|2466.3|2460.3|2466.4|2460.4|2466.1|2460.1|3
1626916260000|2021-07-22 01:11:00|2466|2460|2464.4|2458.4|2466|2460|2464.4|2458.4|7
1626916270000|2021-07-22 01:11:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626916280000|2021-07-22 01:11:20|2463.9|2457.9|2463.5|2457.5|2463.9|2457.9|2463.3|2457.3|6
1626916290000|2021-07-22 01:11:30|2463.8|2457.8|2462.8|2456.8|2464.1|2458.1|2462.5|2456.5|15
1626916300000|2021-07-22 01:11:40|2462.5|2456.5|2461|2455|2462.5|2456.5|2461|2455|8
1626916310000|2021-07-22 01:11:50|2460.5|2454.5|2460.6|2454.6|2462.3|2456.3|2460.5|2454.5|11
1626916320000|2021-07-22 01:12:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626916330000|2021-07-22 01:12:10|2460.1|2454.1|2457.6|2451.6|2460.1|2454.1|2457.1|2451.1|9
1626916340000|2021-07-22 01:12:20|2457.9|2451.9|2458.6|2452.6|2458.8|2452.8|2457.9|2451.9|7
1626916350000|2021-07-22 01:12:30|2459.1|2453.1|2461.5|2455.5|2461.5|2455.5|2459|2453|9
1626916360000|2021-07-22 01:12:40|2461.8|2455.8|2462.3|2456.3|2462.5|2456.5|2461.8|2455.8|4
1626916370000|2021-07-22 01:12:50|2462.5|2456.5|2463|2457|2463.1|2457.1|2462.5|2456.5|9
1626916400000|2021-07-22 01:13:20|2463.8|2457.8|2464.6|2458.6|2464.8|2458.8|2463.8|2457.8|5
1626916410000|2021-07-22 01:13:30|2464.5|2458.5|2464.5|2458.5|2464.6|2458.6|2464.5|2458.5|3
1626916420000|2021-07-22 01:13:40|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.8|2458.8|3
1626916430000|2021-07-22 01:13:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626916440000|2021-07-22 01:14:00|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465|2459|3
1626916450000|2021-07-22 01:14:10|2465|2459|2465|2459|2465.1|2459.1|2464.5|2458.5|6
1626916460000|2021-07-22 01:14:20|2465.1|2459.1|2466.3|2460.3|2466.9|2460.9|2464.8|2458.8|8
1626916470000|2021-07-22 01:14:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626916480000|2021-07-22 01:14:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1626916490000|2021-07-22 01:14:50|2466.8|2460.8|2467.1|2461.1|2467.1|2461.1|2466.8|2460.8|2
1626916500000|2021-07-22 01:15:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626916510000|2021-07-22 01:15:10|2466.9|2460.9|2469.1|2463.1|2469.1|2463.1|2466.3|2460.3|4
1626916520000|2021-07-22 01:15:20|2468.6|2462.6|2467.5|2461.5|2469.1|2463.1|2467.5|2461.5|4
1626916530000|2021-07-22 01:15:30|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1626916540000|2021-07-22 01:15:40|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1626916550000|2021-07-22 01:15:50|2467.4|2461.4|2468.6|2462.6|2468.6|2462.6|2467.4|2461.4|2
1626916560000|2021-07-22 01:16:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1626916570000|2021-07-22 01:16:10|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1626916580000|2021-07-22 01:16:20|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1626916590000|2021-07-22 01:16:30|2467.8|2461.8|2467.4|2461.4|2468|2462|2467.4|2461.4|4
1626916600000|2021-07-22 01:16:40|2467.3|2461.3|2465.4|2459.4|2467.3|2461.3|2465.4|2459.4|7
1626916610000|2021-07-22 01:16:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626916620000|2021-07-22 01:17:00|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.6|2458.6|4
1626916630000|2021-07-22 01:17:10|2464.8|2458.8|2464.6|2458.6|2464.8|2458.8|2464.3|2458.3|6
1626916640000|2021-07-22 01:17:20|2464.8|2458.8|2464.6|2458.6|2464.8|2458.8|2464.6|2458.6|2
1626916670000|2021-07-22 01:17:50|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1626916680000|2021-07-22 01:18:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|3
1626916690000|2021-07-22 01:18:10|2463|2457|2462.8|2456.8|2463|2457|2462.5|2456.5|3
1626916700000|2021-07-22 01:18:20|2462.5|2456.5|2462.8|2456.8|2463|2457|2462.5|2456.5|7
1626916710000|2021-07-22 01:18:30|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|6
1626916720000|2021-07-22 01:18:40|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|4
1626916760000|2021-07-22 01:19:20|2462.5|2456.5|2462.1|2456.1|2462.5|2456.5|2462.1|2456.1|3
1626916790000|2021-07-22 01:19:50|2462|2456|2462|2456|2462|2456|2462|2456|1
1626916800000|2021-07-22 01:20:00|2461.6|2455.6|2461.8|2455.8|2461.8|2455.8|2461.6|2455.6|2
1626916830000|2021-07-22 01:20:30|2461.4|2455.4|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|4
1626916840000|2021-07-22 01:20:40|2460.8|2454.8|2460.1|2454.1|2460.8|2454.8|2460.1|2454.1|2
1626916850000|2021-07-22 01:20:50|2460.4|2454.4|2460.3|2454.3|2460.4|2454.4|2460.1|2454.1|3
1626916870000|2021-07-22 01:21:10|2460.8|2454.8|2461|2455|2461.3|2455.3|2460.8|2454.8|4
1626916880000|2021-07-22 01:21:20|2460.9|2454.9|2460|2454|2460.9|2454.9|2460|2454|3
1626916890000|2021-07-22 01:21:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1626916900000|2021-07-22 01:21:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1626916930000|2021-07-22 01:22:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626917020000|2021-07-22 01:23:40|2460.3|2454.3|2460.5|2454.5|2460.6|2454.6|2460.3|2454.3|3
1626917030000|2021-07-22 01:23:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626917060000|2021-07-22 01:24:20|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626917080000|2021-07-22 01:24:40|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|6
1626917110000|2021-07-22 01:25:10|2460.6|2454.6|2463.5|2457.5|2463.5|2457.5|2460.6|2454.6|2
1626917130000|2021-07-22 01:25:30|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1626917160000|2021-07-22 01:26:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626917210000|2021-07-22 01:26:50|2463|2457|2463|2457|2463.4|2457.4|2463|2457|7
1626917220000|2021-07-22 01:27:00|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.4|2456.4|4
1626917230000|2021-07-22 01:27:10|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1626917270000|2021-07-22 01:27:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626917300000|2021-07-22 01:28:20|2462|2456|2461.4|2455.4|2462|2456|2461.3|2455.3|4
1626917310000|2021-07-22 01:28:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626917320000|2021-07-22 01:28:40|2461.4|2455.4|2460.5|2454.5|2461.4|2455.4|2460.4|2454.4|6
1626917330000|2021-07-22 01:28:50|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|3
1626917340000|2021-07-22 01:29:00|2460.6|2454.6|2460.5|2454.5|2460.6|2454.6|2460.5|2454.5|2
1626917370000|2021-07-22 01:29:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1626917380000|2021-07-22 01:29:40|2460.5|2454.5|2461.5|2455.5|2461.5|2455.5|2460.4|2454.4|3
1626917400000|2021-07-22 01:30:00|2461.6|2455.6|2463|2457|2463|2457|2461.6|2455.6|11
1626917410000|2021-07-22 01:30:10|2462.8|2456.8|2463.1|2457.1|2463.1|2457.1|2462.8|2456.8|2
1626917420000|2021-07-22 01:30:20|2462.8|2456.8|2462.9|2456.9|2464.1|2458.1|2462.8|2456.8|4
1626917430000|2021-07-22 01:30:30|2462.6|2456.6|2462.9|2456.9|2463.3|2457.3|2462.6|2456.6|7
1626917470000|2021-07-22 01:31:10|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1626917480000|2021-07-22 01:31:20|2463.4|2457.4|2463.5|2457.5|2463.6|2457.6|2463.4|2457.4|3
1626917490000|2021-07-22 01:31:30|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1626917500000|2021-07-22 01:31:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626917510000|2021-07-22 01:31:50|2463.9|2457.9|2462.6|2456.6|2463.9|2457.9|2462.6|2456.6|6
1626917520000|2021-07-22 01:32:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626917530000|2021-07-22 01:32:10|2462.3|2456.3|2462.5|2456.5|2462.6|2456.6|2462.3|2456.3|3
1626917540000|2021-07-22 01:32:20|2462.3|2456.3|2462|2456|2462.3|2456.3|2461.8|2455.8|4
1626917560000|2021-07-22 01:32:40|2461.8|2455.8|2462|2456|2462.1|2456.1|2461.8|2455.8|3
1626917570000|2021-07-22 01:32:50|2461.8|2455.8|2461.9|2455.9|2461.9|2455.9|2461.8|2455.8|2
1626917580000|2021-07-22 01:33:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626917620000|2021-07-22 01:33:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626917630000|2021-07-22 01:33:50|2461.6|2455.6|2460.6|2454.6|2461.6|2455.6|2460.6|2454.6|7
1626917650000|2021-07-22 01:34:10|2460.9|2454.9|2461.6|2455.6|2462.1|2456.1|2460.9|2454.9|6
1626917660000|2021-07-22 01:34:20|2462|2456|2461.9|2455.9|2462|2456|2461.6|2455.6|3
1626917670000|2021-07-22 01:34:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626917690000|2021-07-22 01:34:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1626917700000|2021-07-22 01:35:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626917710000|2021-07-22 01:35:10|2461.6|2455.6|2461.3|2455.3|2461.6|2455.6|2461|2455|5
1626917720000|2021-07-22 01:35:20|2461|2455|2461.3|2455.3|2461.3|2455.3|2460.9|2454.9|3
1626917730000|2021-07-22 01:35:30|2461|2455|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|4
1626917740000|2021-07-22 01:35:40|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1626917750000|2021-07-22 01:35:50|2460.9|2454.9|2461|2455|2461|2455|2460.9|2454.9|2
1626917780000|2021-07-22 01:36:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1626917830000|2021-07-22 01:37:10|2461|2455|2461|2455|2461|2455|2461|2455|1
1626917840000|2021-07-22 01:37:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1626917850000|2021-07-22 01:37:30|2461|2455|2460.9|2454.9|2461|2455|2460.9|2454.9|2
1626917860000|2021-07-22 01:37:40|2461|2455|2461|2455|2461|2455|2460.9|2454.9|3
1626917870000|2021-07-22 01:37:50|2461.3|2455.3|2462.1|2456.1|2462.1|2456.1|2461.3|2455.3|4
1626917880000|2021-07-22 01:38:00|2461.9|2455.9|2461.5|2455.5|2461.9|2455.9|2461.5|2455.5|3
1626917890000|2021-07-22 01:38:10|2461.4|2455.4|2460.9|2454.9|2461.9|2455.9|2460.3|2454.3|16
1626917900000|2021-07-22 01:38:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1626917920000|2021-07-22 01:38:40|2461.1|2455.1|2461.8|2455.8|2461.8|2455.8|2461.1|2455.1|4
1626917930000|2021-07-22 01:38:50|2461.5|2455.5|2460.9|2454.9|2461.5|2455.5|2460.9|2454.9|4
1626917940000|2021-07-22 01:39:00|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|2
1626917950000|2021-07-22 01:39:10|2461.3|2455.3|2461.3|2455.3|2461.4|2455.4|2460.9|2454.9|5
1626917960000|2021-07-22 01:39:20|2461|2455|2461.4|2455.4|2461.4|2455.4|2460.9|2454.9|4
1626917970000|2021-07-22 01:39:30|2461.3|2455.3|2460.6|2454.6|2461.3|2455.3|2460.6|2454.6|6
1626917980000|2021-07-22 01:39:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626918010000|2021-07-22 01:40:10|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|4
1626918030000|2021-07-22 01:40:30|2460.9|2454.9|2460.9|2454.9|2461|2455|2460.5|2454.5|5
1626918040000|2021-07-22 01:40:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626918050000|2021-07-22 01:40:50|2460.3|2454.3|2459.4|2453.4|2460.3|2454.3|2458.8|2452.8|11
1626918060000|2021-07-22 01:41:00|2459.8|2453.8|2458.8|2452.8|2459.8|2453.8|2458.8|2452.8|10
1626918070000|2021-07-22 01:41:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626918080000|2021-07-22 01:41:20|2459.1|2453.1|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|4
1626918090000|2021-07-22 01:41:30|2459.9|2453.9|2460.3|2454.3|2460.4|2454.4|2459.9|2453.9|3
1626918100000|2021-07-22 01:41:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1626918110000|2021-07-22 01:41:50|2460.6|2454.6|2460.8|2454.8|2460.8|2454.8|2460.6|2454.6|2
1626918130000|2021-07-22 01:42:10|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1626918150000|2021-07-22 01:42:30|2461|2455|2460.9|2454.9|2461|2455|2460.9|2454.9|2
1626918200000|2021-07-22 01:43:20|2460.8|2454.8|2460.4|2454.4|2460.8|2454.8|2460.4|2454.4|3
1626918210000|2021-07-22 01:43:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626918220000|2021-07-22 01:43:40|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|4
1626918230000|2021-07-22 01:43:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|5
1626918240000|2021-07-22 01:44:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1626918270000|2021-07-22 01:44:30|2460|2454|2459.9|2453.9|2460|2454|2459.9|2453.9|2
1626918280000|2021-07-22 01:44:40|2459.6|2453.6|2459.3|2453.3|2459.6|2453.6|2459.3|2453.3|3
1626918310000|2021-07-22 01:45:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626918320000|2021-07-22 01:45:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626918340000|2021-07-22 01:45:40|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1626918380000|2021-07-22 01:46:20|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1626918390000|2021-07-22 01:46:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626918400000|2021-07-22 01:46:40|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626918410000|2021-07-22 01:46:50|2458.8|2452.8|2458.9|2452.9|2458.9|2452.9|2458.8|2452.8|2
1626918420000|2021-07-22 01:47:00|2459|2453|2459|2453|2459|2453|2458.5|2452.5|4
1626918440000|2021-07-22 01:47:20|2457.8|2451.8|2458.9|2452.9|2459.3|2453.3|2457.8|2451.8|6
1626918450000|2021-07-22 01:47:30|2459.1|2453.1|2460.3|2454.3|2460.3|2454.3|2458.9|2452.9|4
1626918460000|2021-07-22 01:47:40|2460.4|2454.4|2460.3|2454.3|2460.6|2454.6|2460.3|2454.3|5
1626918480000|2021-07-22 01:48:00|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1626918490000|2021-07-22 01:48:10|2460.8|2454.8|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|3
1626918500000|2021-07-22 01:48:20|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626918530000|2021-07-22 01:48:50|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1626918540000|2021-07-22 01:49:00|2461|2455|2461.4|2455.4|2461.4|2455.4|2461|2455|2
1626918590000|2021-07-22 01:49:50|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1626918610000|2021-07-22 01:50:10|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1626918670000|2021-07-22 01:51:10|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1626918680000|2021-07-22 01:51:20|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1626918700000|2021-07-22 01:51:40|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1626918730000|2021-07-22 01:52:10|2461.6|2455.6|2461.3|2455.3|2461.6|2455.6|2461|2455|5
1626918760000|2021-07-22 01:52:40|2461|2455|2461.3|2455.3|2461.4|2455.4|2461|2455|5
1626918770000|2021-07-22 01:52:50|2461|2455|2461.1|2455.1|2461.1|2455.1|2461|2455|2
1626918830000|2021-07-22 01:53:50|2461|2455|2461|2455|2461|2455|2460.8|2454.8|3
1626918840000|2021-07-22 01:54:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|3
1626918850000|2021-07-22 01:54:10|2460.5|2454.5|2460.4|2454.4|2460.5|2454.5|2460.4|2454.4|2
1626918860000|2021-07-22 01:54:20|2460.3|2454.3|2460.4|2454.4|2460.4|2454.4|2460.3|2454.3|2
1626918900000|2021-07-22 01:55:00|2460.1|2454.1|2460.3|2454.3|2460.3|2454.3|2460.1|2454.1|2
1626918910000|2021-07-22 01:55:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1626918920000|2021-07-22 01:55:20|2459.8|2453.8|2459.6|2453.6|2459.8|2453.8|2459.6|2453.6|2
1626918960000|2021-07-22 01:56:00|2459.3|2453.3|2459.3|2453.3|2459.8|2453.8|2459|2453|9
1626918970000|2021-07-22 01:56:10|2459.4|2453.4|2459.3|2453.3|2459.4|2453.4|2459.3|2453.3|2
1626919000000|2021-07-22 01:56:40|2459.4|2453.4|2458.1|2452.1|2459.4|2453.4|2458.1|2452.1|3
1626919030000|2021-07-22 01:57:10|2457.8|2451.8|2457.9|2451.9|2457.9|2451.9|2457.8|2451.8|2
1626919060000|2021-07-22 01:57:40|2457.6|2451.6|2456.9|2450.9|2457.6|2451.6|2456.9|2450.9|2
1626919100000|2021-07-22 01:58:20|2457|2451|2457.5|2451.5|2457.5|2451.5|2457|2451|2
1626919120000|2021-07-22 01:58:40|2458.6|2452.6|2458.5|2452.5|2458.6|2452.6|2458.5|2452.5|2
1626919150000|2021-07-22 01:59:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626919160000|2021-07-22 01:59:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626919180000|2021-07-22 01:59:40|2458.4|2452.4|2458.5|2452.5|2458.5|2452.5|2458.4|2452.4|2
1626919190000|2021-07-22 01:59:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1626919200000|2021-07-22 02:00:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626919210000|2021-07-22 02:00:10|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|7
1626919220000|2021-07-22 02:00:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626919230000|2021-07-22 02:00:30|2457.5|2451.5|2457.8|2451.8|2458|2452|2457.5|2451.5|4
1626919270000|2021-07-22 02:01:10|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626919280000|2021-07-22 02:01:20|2457|2451|2456.4|2450.4|2457|2451|2456.4|2450.4|2
1626919320000|2021-07-22 02:02:00|2456.1|2450.1|2455.8|2449.8|2456.1|2450.1|2455.8|2449.8|2
1626919330000|2021-07-22 02:02:10|2456|2450|2456|2450|2456.3|2450.3|2456|2450|5
1626919340000|2021-07-22 02:02:20|2455.8|2449.8|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|3
1626919380000|2021-07-22 02:03:00|2456|2450|2455.9|2449.9|2456|2450|2455.8|2449.8|3
1626919410000|2021-07-22 02:03:30|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|3
1626919420000|2021-07-22 02:03:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1626919430000|2021-07-22 02:03:50|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1626919480000|2021-07-22 02:04:40|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|3
1626919500000|2021-07-22 02:05:00|2456.8|2450.8|2456.9|2450.9|2456.9|2450.9|2456.8|2450.8|2
1626919510000|2021-07-22 02:05:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626919520000|2021-07-22 02:05:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626919580000|2021-07-22 02:06:20|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626919640000|2021-07-22 02:07:20|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1626919690000|2021-07-22 02:08:10|2458.6|2452.6|2459.1|2453.1|2459.4|2453.4|2458.6|2452.6|4
1626919700000|2021-07-22 02:08:20|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1626919730000|2021-07-22 02:08:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626919740000|2021-07-22 02:09:00|2459.3|2453.3|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|3
1626919760000|2021-07-22 02:09:20|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1626919770000|2021-07-22 02:09:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626919790000|2021-07-22 02:09:50|2459.5|2453.5|2459.8|2453.8|2459.9|2453.9|2459.5|2453.5|3
1626919820000|2021-07-22 02:10:20|2459.6|2453.6|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|3
1626919850000|2021-07-22 02:10:50|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626919870000|2021-07-22 02:11:10|2460|2454|2460.1|2454.1|2460.1|2454.1|2460|2454|2
1626919880000|2021-07-22 02:11:20|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1626919940000|2021-07-22 02:12:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626919960000|2021-07-22 02:12:40|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1626919990000|2021-07-22 02:13:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626920000000|2021-07-22 02:13:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626920030000|2021-07-22 02:13:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626920070000|2021-07-22 02:14:30|2459.3|2453.3|2458.1|2452.1|2459.3|2453.3|2458.1|2452.1|6
1626920080000|2021-07-22 02:14:40|2458.4|2452.4|2458.8|2452.8|2458.8|2452.8|2458.4|2452.4|5
1626920090000|2021-07-22 02:14:50|2459|2453|2459.1|2453.1|2459.3|2453.3|2458.9|2452.9|6
1626920140000|2021-07-22 02:15:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626920310000|2021-07-22 02:18:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626920340000|2021-07-22 02:19:00|2459.1|2453.1|2458.4|2452.4|2459.1|2453.1|2458.4|2452.4|2
1626920350000|2021-07-22 02:19:10|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1626920400000|2021-07-22 02:20:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626920700000|2021-07-22 02:25:00|2458.5|2452.5|2458.6|2452.6|2458.6|2452.6|2458.5|2452.5|2
1626921000000|2021-07-22 02:30:00|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.4|2451.4|4
1626921010000|2021-07-22 02:30:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.4|2451.4|4
1626921020000|2021-07-22 02:30:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1626921030000|2021-07-22 02:30:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626921040000|2021-07-22 02:30:40|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626921050000|2021-07-22 02:30:50|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626921060000|2021-07-22 02:31:00|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1626921070000|2021-07-22 02:31:10|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626921080000|2021-07-22 02:31:20|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626921110000|2021-07-22 02:31:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|4
1626921130000|2021-07-22 02:32:10|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1626921180000|2021-07-22 02:33:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626921210000|2021-07-22 02:33:30|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1626921220000|2021-07-22 02:33:40|2458.4|2452.4|2458.5|2452.5|2458.5|2452.5|2458.4|2452.4|2
1626921270000|2021-07-22 02:34:30|2458.6|2452.6|2458.8|2452.8|2458.9|2452.9|2458.6|2452.6|3
1626921280000|2021-07-22 02:34:40|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.4|2452.4|3
1626921290000|2021-07-22 02:34:50|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|7
1626921300000|2021-07-22 02:35:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626921310000|2021-07-22 02:35:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626921320000|2021-07-22 02:35:20|2458.3|2452.3|2458.3|2452.3|2458.4|2452.4|2458.3|2452.3|3
1626921400000|2021-07-22 02:36:40|2457.5|2451.5|2456.9|2450.9|2457.5|2451.5|2456.9|2450.9|3
1626921410000|2021-07-22 02:36:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1626921450000|2021-07-22 02:37:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626921500000|2021-07-22 02:38:20|2456.8|2450.8|2456.9|2450.9|2457.4|2451.4|2456.8|2450.8|4
1626921510000|2021-07-22 02:38:30|2456.8|2450.8|2456.4|2450.4|2456.8|2450.8|2456.4|2450.4|2
1626921550000|2021-07-22 02:39:10|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1626921560000|2021-07-22 02:39:20|2456|2450|2456|2450|2456|2450|2456|2450|1
1626921580000|2021-07-22 02:39:40|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1626921600000|2021-07-22 02:40:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1626921610000|2021-07-22 02:40:10|2456.1|2450.1|2456.9|2450.9|2456.9|2450.9|2456.1|2450.1|5
1626921630000|2021-07-22 02:40:30|2456.8|2450.8|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|5
1626921640000|2021-07-22 02:40:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.5|2450.5|3
1626921650000|2021-07-22 02:40:50|2456.8|2450.8|2456.9|2450.9|2456.9|2450.9|2456.8|2450.8|2
1626921680000|2021-07-22 02:41:20|2456.8|2450.8|2456.6|2450.6|2456.9|2450.9|2456.5|2450.5|5
1626921690000|2021-07-22 02:41:30|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|3
1626921710000|2021-07-22 02:41:50|2455.8|2449.8|2455.6|2449.6|2455.8|2449.8|2455.6|2449.6|4
1626921720000|2021-07-22 02:42:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626921730000|2021-07-22 02:42:10|2455.9|2449.9|2456.1|2450.1|2456.3|2450.3|2455.9|2449.9|5
1626921740000|2021-07-22 02:42:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1626921750000|2021-07-22 02:42:30|2456|2450|2456|2450|2456.4|2450.4|2456|2450|4
1626921760000|2021-07-22 02:42:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626921770000|2021-07-22 02:42:50|2455.5|2449.5|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|4
1626921840000|2021-07-22 02:44:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626921850000|2021-07-22 02:44:10|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626921870000|2021-07-22 02:44:30|2454|2448|2453.9|2447.9|2454|2448|2453.9|2447.9|2
1626921880000|2021-07-22 02:44:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626921900000|2021-07-22 02:45:00|2454|2448|2453.1|2447.1|2454|2448|2453.1|2447.1|6
1626921910000|2021-07-22 02:45:10|2452.5|2446.5|2452.6|2446.6|2452.8|2446.8|2451.5|2445.5|10
1626921920000|2021-07-22 02:45:20|2452.8|2446.8|2452.6|2446.6|2452.8|2446.8|2452.6|2446.6|2
1626921930000|2021-07-22 02:45:30|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|3
1626921940000|2021-07-22 02:45:40|2453.5|2447.5|2453.9|2447.9|2453.9|2447.9|2453.5|2447.5|2
1626921950000|2021-07-22 02:45:50|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1626921960000|2021-07-22 02:46:00|2454.5|2448.5|2454.4|2448.4|2454.5|2448.5|2454.3|2448.3|3
1626921970000|2021-07-22 02:46:10|2454.5|2448.5|2454.6|2448.6|2454.6|2448.6|2454.3|2448.3|5
1626921980000|2021-07-22 02:46:20|2454.3|2448.3|2454|2448|2454.4|2448.4|2454|2448|4
1626921990000|2021-07-22 02:46:30|2453.9|2447.9|2453.1|2447.1|2453.9|2447.9|2453|2447|7
1626922000000|2021-07-22 02:46:40|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|5
1626922010000|2021-07-22 02:46:50|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.1|2446.1|7
1626922030000|2021-07-22 02:47:10|2452.9|2446.9|2453.8|2447.8|2453.8|2447.8|2452.9|2446.9|3
1626922050000|2021-07-22 02:47:30|2454|2448|2454.4|2448.4|2454.4|2448.4|2454|2448|3
1626922060000|2021-07-22 02:47:40|2454.5|2448.5|2454.8|2448.8|2454.9|2448.9|2454.1|2448.1|8
1626922070000|2021-07-22 02:47:50|2454.9|2448.9|2455.1|2449.1|2455.3|2449.3|2454.9|2448.9|5
1626922080000|2021-07-22 02:48:00|2455.3|2449.3|2454|2448|2455.8|2449.8|2454|2448|6
1626922100000|2021-07-22 02:48:20|2452.8|2446.8|2454.5|2448.5|2454.8|2448.8|2452.8|2446.8|9
1626922160000|2021-07-22 02:49:20|2454.4|2448.4|2453.8|2447.8|2454.4|2448.4|2453.8|2447.8|2
1626922170000|2021-07-22 02:49:30|2453.9|2447.9|2454.4|2448.4|2454.9|2448.9|2453.9|2447.9|6
1626922180000|2021-07-22 02:49:40|2454.3|2448.3|2453.4|2447.4|2454.3|2448.3|2453.4|2447.4|3
1626922190000|2021-07-22 02:49:50|2453.6|2447.6|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1626922200000|2021-07-22 02:50:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1626922210000|2021-07-22 02:50:10|2453.6|2447.6|2454.1|2448.1|2454.3|2448.3|2453.6|2447.6|4
1626922220000|2021-07-22 02:50:20|2454.3|2448.3|2454.9|2448.9|2455|2449|2454.3|2448.3|5
1626922230000|2021-07-22 02:50:30|2455.4|2449.4|2456.1|2450.1|2456.1|2450.1|2455.4|2449.4|2
1626922240000|2021-07-22 02:50:40|2455|2449|2455|2449|2455.3|2449.3|2454.9|2448.9|4
1626922250000|2021-07-22 02:50:50|2454.9|2448.9|2453.8|2447.8|2454.9|2448.9|2453.8|2447.8|10
1626922260000|2021-07-22 02:51:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1626922270000|2021-07-22 02:51:10|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1626922280000|2021-07-22 02:51:20|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2452.5|2446.5|6
1626922290000|2021-07-22 02:51:30|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1626922310000|2021-07-22 02:51:50|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626922320000|2021-07-22 02:52:00|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626922340000|2021-07-22 02:52:20|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626922360000|2021-07-22 02:52:40|2453.3|2447.3|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|3
1626922420000|2021-07-22 02:53:40|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.5|2445.5|3
1626922430000|2021-07-22 02:53:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1626922440000|2021-07-22 02:54:00|2452.1|2446.1|2453|2447|2453|2447|2452.1|2446.1|3
1626922450000|2021-07-22 02:54:10|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1626922460000|2021-07-22 02:54:20|2453.1|2447.1|2452.8|2446.8|2453.1|2447.1|2452.3|2446.3|3
1626922490000|2021-07-22 02:54:50|2452.6|2446.6|2452.8|2446.8|2452.8|2446.8|2452.6|2446.6|2
1626922500000|2021-07-22 02:55:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1626922530000|2021-07-22 02:55:30|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1626922550000|2021-07-22 02:55:50|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|3
1626922560000|2021-07-22 02:56:00|2453|2447|2453.6|2447.6|2453.6|2447.6|2453|2447|4
1626922580000|2021-07-22 02:56:20|2453.5|2447.5|2453.1|2447.1|2453.5|2447.5|2453.1|2447.1|2
1626922610000|2021-07-22 02:56:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1626922620000|2021-07-22 02:57:00|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1626922630000|2021-07-22 02:57:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|4
1626922640000|2021-07-22 02:57:20|2454.8|2448.8|2455.1|2449.1|2455.1|2449.1|2454.8|2448.8|2
1626922660000|2021-07-22 02:57:40|2455.4|2449.4|2456.4|2450.4|2456.4|2450.4|2455.4|2449.4|3
1626922670000|2021-07-22 02:57:50|2456.1|2450.1|2455.4|2449.4|2456.1|2450.1|2455.1|2449.1|7
1626922680000|2021-07-22 02:58:00|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|3
1626922690000|2021-07-22 02:58:10|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2454.9|2448.9|9
1626922700000|2021-07-22 02:58:20|2455|2449|2455|2449|2455.1|2449.1|2455|2449|5
1626922710000|2021-07-22 02:58:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455|2449|5
1626922720000|2021-07-22 02:58:40|2455|2449|2455.1|2449.1|2455.1|2449.1|2455|2449|6
1626922730000|2021-07-22 02:58:50|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1626922740000|2021-07-22 02:59:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1626922750000|2021-07-22 02:59:10|2455.1|2449.1|2453.3|2447.3|2455.1|2449.1|2453.3|2447.3|5
1626922760000|2021-07-22 02:59:20|2453.4|2447.4|2454.5|2448.5|2454.5|2448.5|2453.4|2447.4|10
1626922770000|2021-07-22 02:59:30|2454.9|2448.9|2455.9|2449.9|2456.1|2450.1|2454.9|2448.9|9
1626922780000|2021-07-22 02:59:40|2455.6|2449.6|2455|2449|2455.6|2449.6|2455|2449|4
1626922790000|2021-07-22 02:59:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|4
1626922800000|2021-07-22 03:00:00|2455|2449|2455.6|2449.6|2455.8|2449.8|2455|2449|5
1626922810000|2021-07-22 03:00:10|2456|2450|2456.6|2450.6|2456.6|2450.6|2456|2450|2
1626922820000|2021-07-22 03:00:20|2456.4|2450.4|2455|2449|2456.4|2450.4|2455|2449|5
1626922830000|2021-07-22 03:00:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626922840000|2021-07-22 03:00:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1626922870000|2021-07-22 03:01:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626922880000|2021-07-22 03:01:20|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1626922890000|2021-07-22 03:01:30|2455|2449|2455|2449|2455|2449|2455|2449|1
1626922920000|2021-07-22 03:02:00|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|5
1626922930000|2021-07-22 03:02:10|2455.5|2449.5|2456.4|2450.4|2456.4|2450.4|2455.5|2449.5|5
1626922960000|2021-07-22 03:02:40|2456.6|2450.6|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|3
1626922970000|2021-07-22 03:02:50|2456.9|2450.9|2457.3|2451.3|2457.3|2451.3|2456.9|2450.9|4
1626922980000|2021-07-22 03:03:00|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.4|2450.4|7
1626922990000|2021-07-22 03:03:10|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1626923000000|2021-07-22 03:03:20|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|7
1626923010000|2021-07-22 03:03:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|7
1626923020000|2021-07-22 03:03:40|2456.9|2450.9|2457|2451|2457|2451|2456.8|2450.8|3
1626923030000|2021-07-22 03:03:50|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|3
1626923040000|2021-07-22 03:04:00|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|6
1626923050000|2021-07-22 03:04:10|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626923100000|2021-07-22 03:05:00|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|4
1626923110000|2021-07-22 03:05:10|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1626923120000|2021-07-22 03:05:20|2458|2452|2458.1|2452.1|2458.1|2452.1|2458|2452|2
1626923130000|2021-07-22 03:05:30|2458.3|2452.3|2458.6|2452.6|2458.6|2452.6|2458.3|2452.3|3
1626923150000|2021-07-22 03:05:50|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|4
1626923160000|2021-07-22 03:06:00|2458|2452|2457.3|2451.3|2458|2452|2457.3|2451.3|3
1626923170000|2021-07-22 03:06:10|2457|2451|2458|2452|2458|2452|2456.8|2450.8|11
1626923180000|2021-07-22 03:06:20|2458.1|2452.1|2458.5|2452.5|2458.5|2452.5|2458.1|2452.1|5
1626923200000|2021-07-22 03:06:40|2458.3|2452.3|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|7
1626923210000|2021-07-22 03:06:50|2458.5|2452.5|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|9
1626923220000|2021-07-22 03:07:00|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|2
1626923230000|2021-07-22 03:07:10|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1626923240000|2021-07-22 03:07:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626923250000|2021-07-22 03:07:30|2458|2452|2457.1|2451.1|2458|2452|2457|2451|7
1626923260000|2021-07-22 03:07:40|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|5
1626923270000|2021-07-22 03:07:50|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1626923280000|2021-07-22 03:08:00|2458.1|2452.1|2458.3|2452.3|2458.3|2452.3|2458.1|2452.1|2
1626923290000|2021-07-22 03:08:10|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626923300000|2021-07-22 03:08:20|2458.5|2452.5|2458.5|2452.5|2458.6|2452.6|2458.5|2452.5|3
1626923330000|2021-07-22 03:08:50|2458.3|2452.3|2458.5|2452.5|2458.8|2452.8|2458.3|2452.3|4
1626923340000|2021-07-22 03:09:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626923350000|2021-07-22 03:09:10|2458.5|2452.5|2458.4|2452.4|2458.5|2452.5|2458.4|2452.4|2
1626923370000|2021-07-22 03:09:30|2458.1|2452.1|2458|2452|2458.1|2452.1|2457.8|2451.8|4
1626923380000|2021-07-22 03:09:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458|2452|3
1626923390000|2021-07-22 03:09:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626923460000|2021-07-22 03:11:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1626923490000|2021-07-22 03:11:30|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626923500000|2021-07-22 03:11:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626923510000|2021-07-22 03:11:50|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1626923550000|2021-07-22 03:12:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626923570000|2021-07-22 03:12:50|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626923580000|2021-07-22 03:13:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626923670000|2021-07-22 03:14:30|2457.3|2451.3|2457.1|2451.1|2457.3|2451.3|2457|2451|3
1626923680000|2021-07-22 03:14:40|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1626923700000|2021-07-22 03:15:00|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|2
1626923710000|2021-07-22 03:15:10|2457.5|2451.5|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|5
1626923760000|2021-07-22 03:16:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|3
1626923770000|2021-07-22 03:16:10|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626923930000|2021-07-22 03:18:50|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626923970000|2021-07-22 03:19:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1626924000000|2021-07-22 03:20:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626924010000|2021-07-22 03:20:10|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|2
1626924070000|2021-07-22 03:21:10|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1626924110000|2021-07-22 03:21:50|2457|2451|2456.6|2450.6|2457|2451|2456.6|2450.6|3
1626924120000|2021-07-22 03:22:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626924130000|2021-07-22 03:22:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626924170000|2021-07-22 03:22:50|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|4
1626924240000|2021-07-22 03:24:00|2457|2451|2458.1|2452.1|2458.1|2452.1|2457|2451|6
1626924250000|2021-07-22 03:24:10|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1626924270000|2021-07-22 03:24:30|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|4
1626924290000|2021-07-22 03:24:50|2458.1|2452.1|2458.3|2452.3|2458.3|2452.3|2458.1|2452.1|2
1626924310000|2021-07-22 03:25:10|2458.5|2452.5|2458.6|2452.6|2458.6|2452.6|2458.5|2452.5|2
1626924350000|2021-07-22 03:25:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626924360000|2021-07-22 03:26:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626924410000|2021-07-22 03:26:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2457.9|2451.9|5
1626924440000|2021-07-22 03:27:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1626924460000|2021-07-22 03:27:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626924470000|2021-07-22 03:27:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626924490000|2021-07-22 03:28:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626924510000|2021-07-22 03:28:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626924550000|2021-07-22 03:29:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626924560000|2021-07-22 03:29:20|2458.5|2452.5|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|4
1626924570000|2021-07-22 03:29:30|2458.5|2452.5|2458.4|2452.4|2458.5|2452.5|2458.4|2452.4|2
1626924580000|2021-07-22 03:29:40|2458.5|2452.5|2458.4|2452.4|2458.5|2452.5|2458.4|2452.4|2
1626924620000|2021-07-22 03:30:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626924720000|2021-07-22 03:32:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626924740000|2021-07-22 03:32:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626924800000|2021-07-22 03:33:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626924830000|2021-07-22 03:33:50|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626924900000|2021-07-22 03:35:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626924910000|2021-07-22 03:35:10|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1626924990000|2021-07-22 03:36:30|2458.5|2452.5|2457.9|2451.9|2458.5|2452.5|2457.9|2451.9|3
1626925130000|2021-07-22 03:38:50|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458|2452|4
1626925180000|2021-07-22 03:39:40|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1626925190000|2021-07-22 03:39:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626925230000|2021-07-22 03:40:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626925310000|2021-07-22 03:41:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626925320000|2021-07-22 03:42:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626925490000|2021-07-22 03:44:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626925710000|2021-07-22 03:48:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626926190000|2021-07-22 03:56:30|2458.6|2452.6|2459|2453|2459|2453|2458.6|2452.6|2
1626926200000|2021-07-22 03:56:40|2459.1|2453.1|2459|2453|2459.1|2453.1|2459|2453|2
1626926220000|2021-07-22 03:57:00|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|2
1626926400000|2021-07-22 04:00:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626926410000|2021-07-22 04:00:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626926740000|2021-07-22 04:05:40|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626926760000|2021-07-22 04:06:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626926780000|2021-07-22 04:06:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626926870000|2021-07-22 04:07:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626927030000|2021-07-22 04:10:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626927040000|2021-07-22 04:10:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1626927460000|2021-07-22 04:17:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626927600000|2021-07-22 04:20:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.4|2452.4|3
1626927820000|2021-07-22 04:23:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626927900000|2021-07-22 04:25:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626927940000|2021-07-22 04:25:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626927980000|2021-07-22 04:26:20|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|3
1626928300000|2021-07-22 04:31:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626928420000|2021-07-22 04:33:40|2460|2454|2460|2454|2460|2454|2460|2454|1
1626928430000|2021-07-22 04:33:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626928590000|2021-07-22 04:36:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1626928650000|2021-07-22 04:37:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626929040000|2021-07-22 04:44:00|2459.6|2453.6|2459.3|2453.3|2459.6|2453.6|2459.3|2453.3|2
1626929220000|2021-07-22 04:47:00|2458.5|2452.5|2458.1|2452.1|2458.5|2452.5|2458.1|2452.1|2
1626929270000|2021-07-22 04:47:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626929450000|2021-07-22 04:50:50|2458.4|2452.4|2458.8|2452.8|2458.8|2452.8|2458.4|2452.4|5
1626929540000|2021-07-22 04:52:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1626929560000|2021-07-22 04:52:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626929950000|2021-07-22 04:59:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626930000000|2021-07-22 05:00:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626930120000|2021-07-22 05:02:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626930220000|2021-07-22 05:03:40|2459|2453|2458.6|2452.6|2459|2453|2458.6|2452.6|3
1626930230000|2021-07-22 05:03:50|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626930500000|2021-07-22 05:08:20|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1626930690000|2021-07-22 05:11:30|2457.6|2451.6|2456.6|2450.6|2457.6|2451.6|2456.6|2450.6|2
1626930750000|2021-07-22 05:12:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626930760000|2021-07-22 05:12:40|2456.3|2450.3|2456.1|2450.1|2456.3|2450.3|2456.1|2450.1|2
1626930880000|2021-07-22 05:14:40|2456.4|2450.4|2456.8|2450.8|2456.8|2450.8|2456.4|2450.4|2
1626930930000|2021-07-22 05:15:30|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|2
1626931040000|2021-07-22 05:17:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1626931070000|2021-07-22 05:17:50|2457.5|2451.5|2457.1|2451.1|2457.5|2451.5|2457.1|2451.1|2
1626931080000|2021-07-22 05:18:00|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1626931090000|2021-07-22 05:18:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626931100000|2021-07-22 05:18:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626931160000|2021-07-22 05:19:20|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|2
1626931170000|2021-07-22 05:19:30|2456.1|2450.1|2455.3|2449.3|2456.1|2450.1|2455.3|2449.3|2
1626931200000|2021-07-22 05:20:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626931260000|2021-07-22 05:21:00|2456.4|2450.4|2456.8|2450.8|2456.8|2450.8|2456.4|2450.4|3
1626931270000|2021-07-22 05:21:10|2456.9|2450.9|2457.3|2451.3|2457.3|2451.3|2456.9|2450.9|2
1626931330000|2021-07-22 05:22:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1626931510000|2021-07-22 05:25:10|2457.4|2451.4|2457.8|2451.8|2457.8|2451.8|2457.4|2451.4|2
1626931710000|2021-07-22 05:28:30|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1626931720000|2021-07-22 05:28:40|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1626931800000|2021-07-22 05:30:00|2458.5|2452.5|2458|2452|2458.5|2452.5|2457.6|2451.6|8
1626931810000|2021-07-22 05:30:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626931860000|2021-07-22 05:31:00|2458.5|2452.5|2459.1|2453.1|2459.1|2453.1|2458.5|2452.5|3
1626931870000|2021-07-22 05:31:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626931880000|2021-07-22 05:31:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626931890000|2021-07-22 05:31:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1626931900000|2021-07-22 05:31:40|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626931910000|2021-07-22 05:31:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626931930000|2021-07-22 05:32:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626931940000|2021-07-22 05:32:20|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626931950000|2021-07-22 05:32:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626931960000|2021-07-22 05:32:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626931990000|2021-07-22 05:33:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626932050000|2021-07-22 05:34:10|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1626932060000|2021-07-22 05:34:20|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1626932100000|2021-07-22 05:35:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626932140000|2021-07-22 05:35:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626932150000|2021-07-22 05:35:50|2458|2452|2458|2452|2458|2452|2458|2452|1
1626932160000|2021-07-22 05:36:00|2458.3|2452.3|2458.4|2452.4|2458.4|2452.4|2458.3|2452.3|2
1626932220000|2021-07-22 05:37:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626932230000|2021-07-22 05:37:10|2458|2452|2458.4|2452.4|2458.4|2452.4|2458|2452|3
1626932240000|2021-07-22 05:37:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626932290000|2021-07-22 05:38:10|2458|2452|2457.9|2451.9|2458|2452|2457.8|2451.8|3
1626932360000|2021-07-22 05:39:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626932410000|2021-07-22 05:40:10|2458|2452|2458.1|2452.1|2458.1|2452.1|2458|2452|2
1626932430000|2021-07-22 05:40:30|2458|2452|2458|2452|2458|2452|2458|2452|1
1626932470000|2021-07-22 05:41:10|2458.1|2452.1|2457.5|2451.5|2458.1|2452.1|2457.5|2451.5|3
1626932570000|2021-07-22 05:42:50|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|2
1626932670000|2021-07-22 05:44:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1626932700000|2021-07-22 05:45:00|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1626932720000|2021-07-22 05:45:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626932730000|2021-07-22 05:45:30|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1626932740000|2021-07-22 05:45:40|2457.3|2451.3|2458.4|2452.4|2458.4|2452.4|2457.3|2451.3|2
1626932790000|2021-07-22 05:46:30|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1626932800000|2021-07-22 05:46:40|2458|2452|2457.8|2451.8|2458.1|2452.1|2457.8|2451.8|5
1626932830000|2021-07-22 05:47:10|2458|2452|2458|2452|2458|2452|2458|2452|1
1626932840000|2021-07-22 05:47:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2457.9|2451.9|4
1626932880000|2021-07-22 05:48:00|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1626932940000|2021-07-22 05:49:00|2457.5|2451.5|2457.4|2451.4|2457.5|2451.5|2457.4|2451.4|2
1626932990000|2021-07-22 05:49:50|2457.5|2451.5|2457.6|2451.6|2457.6|2451.6|2457.5|2451.5|2
1626933000000|2021-07-22 05:50:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626933010000|2021-07-22 05:50:10|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|4
1626933020000|2021-07-22 05:50:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1626933070000|2021-07-22 05:51:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626933120000|2021-07-22 05:52:00|2457|2451|2457.4|2451.4|2457.4|2451.4|2457|2451|2
1626933170000|2021-07-22 05:52:50|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1626933180000|2021-07-22 05:53:00|2456.5|2450.5|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|4
1626933190000|2021-07-22 05:53:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626933200000|2021-07-22 05:53:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1626933210000|2021-07-22 05:53:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|9
1626933220000|2021-07-22 05:53:40|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1626933240000|2021-07-22 05:54:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626933250000|2021-07-22 05:54:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626933260000|2021-07-22 05:54:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626933320000|2021-07-22 05:55:20|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2455.1|2449.1|12
1626933370000|2021-07-22 05:56:10|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|3
1626933380000|2021-07-22 05:56:20|2455.6|2449.6|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|4
1626933390000|2021-07-22 05:56:30|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|5
1626933400000|2021-07-22 05:56:40|2456.5|2450.5|2456.6|2450.6|2456.6|2450.6|2456.5|2450.5|2
1626933420000|2021-07-22 05:57:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626933430000|2021-07-22 05:57:10|2456.4|2450.4|2456.5|2450.5|2456.8|2450.8|2456.4|2450.4|3
1626933470000|2021-07-22 05:57:50|2456.8|2450.8|2456.9|2450.9|2457|2451|2456.6|2450.6|5
1626933480000|2021-07-22 05:58:00|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|2
1626933540000|2021-07-22 05:59:00|2457|2451|2456.6|2450.6|2457|2451|2456.4|2450.4|7
1626933620000|2021-07-22 06:00:20|2456.9|2450.9|2457|2451|2457|2451|2456.9|2450.9|2
1626933630000|2021-07-22 06:00:30|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1626933640000|2021-07-22 06:00:40|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1626933680000|2021-07-22 06:01:20|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1626933700000|2021-07-22 06:01:40|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1626933720000|2021-07-22 06:02:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626933740000|2021-07-22 06:02:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626933760000|2021-07-22 06:02:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1626933800000|2021-07-22 06:03:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626933850000|2021-07-22 06:04:10|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1626933880000|2021-07-22 06:04:40|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626933950000|2021-07-22 06:05:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626934000000|2021-07-22 06:06:40|2457.6|2451.6|2457.8|2451.8|2457.8|2451.8|2457.6|2451.6|2
1626934030000|2021-07-22 06:07:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626934050000|2021-07-22 06:07:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1626934060000|2021-07-22 06:07:40|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626934090000|2021-07-22 06:08:10|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1626934120000|2021-07-22 06:08:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934140000|2021-07-22 06:09:00|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626934180000|2021-07-22 06:09:40|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626934190000|2021-07-22 06:09:50|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1626934210000|2021-07-22 06:10:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934220000|2021-07-22 06:10:20|2456.5|2450.5|2455.3|2449.3|2456.5|2450.5|2455|2449|4
1626934240000|2021-07-22 06:10:40|2455.4|2449.4|2455.5|2449.5|2455.5|2449.5|2455.4|2449.4|2
1626934260000|2021-07-22 06:11:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934270000|2021-07-22 06:11:10|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1626934310000|2021-07-22 06:11:50|2456.1|2450.1|2457|2451|2457|2451|2456.1|2450.1|8
1626934320000|2021-07-22 06:12:00|2456.9|2450.9|2456.9|2450.9|2457|2451|2456.9|2450.9|5
1626934340000|2021-07-22 06:12:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934350000|2021-07-22 06:12:30|2456.9|2450.9|2457.3|2451.3|2457.3|2451.3|2456.9|2450.9|2
1626934360000|2021-07-22 06:12:40|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1626934390000|2021-07-22 06:13:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934400000|2021-07-22 06:13:20|2456.6|2450.6|2456.8|2450.8|2456.8|2450.8|2456.6|2450.6|2
1626934420000|2021-07-22 06:13:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1626934430000|2021-07-22 06:13:50|2456.8|2450.8|2456.6|2450.6|2456.8|2450.8|2456.6|2450.6|2
1626934480000|2021-07-22 06:14:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626934490000|2021-07-22 06:14:50|2457|2451|2456|2450|2457|2451|2456|2450|3
1626934500000|2021-07-22 06:15:00|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.4|2449.4|3
1626934510000|2021-07-22 06:15:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934520000|2021-07-22 06:15:20|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|3
1626934530000|2021-07-22 06:15:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1626934540000|2021-07-22 06:15:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1626934560000|2021-07-22 06:16:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1626934570000|2021-07-22 06:16:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934600000|2021-07-22 06:16:40|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|4
1626934610000|2021-07-22 06:16:50|2456|2450|2456|2450|2456|2450|2456|2450|1
1626934640000|2021-07-22 06:17:20|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1626934650000|2021-07-22 06:17:30|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934660000|2021-07-22 06:17:40|2456|2450|2455.9|2449.9|2456|2450|2455.9|2449.9|2
1626934670000|2021-07-22 06:17:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1626934700000|2021-07-22 06:18:20|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455|2449|5
1626934720000|2021-07-22 06:18:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1626934730000|2021-07-22 06:18:50|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1626934750000|2021-07-22 06:19:10|2455|2449|2455.4|2449.4|2455.4|2449.4|2455|2449|3
1626934770000|2021-07-22 06:19:30|2455.5|2449.5|2455.4|2449.4|2455.5|2449.5|2455.4|2449.4|2
1626934780000|2021-07-22 06:19:40|2455|2449|2454.9|2448.9|2455|2449|2454.9|2448.9|2
1626934790000|2021-07-22 06:19:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626934840000|2021-07-22 06:20:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626934850000|2021-07-22 06:20:50|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1626934860000|2021-07-22 06:21:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|4
1626934870000|2021-07-22 06:21:10|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1626934880000|2021-07-22 06:21:20|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1626934890000|2021-07-22 06:21:30|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626934900000|2021-07-22 06:21:40|2455|2449|2455.1|2449.1|2455.1|2449.1|2455|2449|2
1626934920000|2021-07-22 06:22:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1626934940000|2021-07-22 06:22:20|2455.3|2449.3|2454.6|2448.6|2455.3|2449.3|2454.5|2448.5|4
1626934970000|2021-07-22 06:22:50|2454.9|2448.9|2455.3|2449.3|2455.3|2449.3|2454.9|2448.9|2
1626934980000|2021-07-22 06:23:00|2455|2449|2455|2449|2455|2449|2455|2449|1
1626935010000|2021-07-22 06:23:30|2454.9|2448.9|2454.5|2448.5|2454.9|2448.9|2454.5|2448.5|5
1626935030000|2021-07-22 06:23:50|2454.8|2448.8|2454.9|2448.9|2454.9|2448.9|2454.8|2448.8|2
1626935040000|2021-07-22 06:24:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1626935050000|2021-07-22 06:24:10|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1626935060000|2021-07-22 06:24:20|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|3
1626935090000|2021-07-22 06:24:50|2454|2448|2454|2448|2454|2448|2453.8|2447.8|3
1626935110000|2021-07-22 06:25:10|2453.8|2447.8|2453.6|2447.6|2453.8|2447.8|2453.6|2447.6|2
1626935160000|2021-07-22 06:26:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1626935170000|2021-07-22 06:26:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1626935180000|2021-07-22 06:26:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1626935190000|2021-07-22 06:26:30|2454.1|2448.1|2454.3|2448.3|2454.3|2448.3|2454.1|2448.1|2
1626935200000|2021-07-22 06:26:40|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626935250000|2021-07-22 06:27:30|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1626935270000|2021-07-22 06:27:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626935280000|2021-07-22 06:28:00|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1626935290000|2021-07-22 06:28:10|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1626935330000|2021-07-22 06:28:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|3
1626935340000|2021-07-22 06:29:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1626935350000|2021-07-22 06:29:10|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|4
1626935360000|2021-07-22 06:29:20|2453.5|2447.5|2452.9|2446.9|2453.5|2447.5|2452.9|2446.9|4
1626935400000|2021-07-22 06:30:00|2453|2447|2452.8|2446.8|2453|2447|2452.1|2446.1|4
1626935430000|2021-07-22 06:30:30|2452.9|2446.9|2453|2447|2453|2447|2452.9|2446.9|2
1626935440000|2021-07-22 06:30:40|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1626935450000|2021-07-22 06:30:50|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2452.9|2446.9|6
1626935460000|2021-07-22 06:31:00|2453.6|2447.6|2456.1|2450.1|2456.3|2450.3|2453.6|2447.6|9
1626935490000|2021-07-22 06:31:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1626935500000|2021-07-22 06:31:40|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1626935510000|2021-07-22 06:31:50|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1626935520000|2021-07-22 06:32:00|2455.5|2449.5|2455|2449|2455.5|2449.5|2455|2449|3
1626935530000|2021-07-22 06:32:10|2454.8|2448.8|2454.9|2448.9|2454.9|2448.9|2454.8|2448.8|2
1626935540000|2021-07-22 06:32:20|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1626935550000|2021-07-22 06:32:30|2455.8|2449.8|2456.6|2450.6|2456.6|2450.6|2455.8|2449.8|4
1626935560000|2021-07-22 06:32:40|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|6
1626935570000|2021-07-22 06:32:50|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|7
1626935580000|2021-07-22 06:33:00|2458.1|2452.1|2458.5|2452.5|2458.5|2452.5|2458.1|2452.1|3
1626935590000|2021-07-22 06:33:10|2458.3|2452.3|2458.1|2452.1|2458.3|2452.3|2458.1|2452.1|2
1626935610000|2021-07-22 06:33:30|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|4
1626935630000|2021-07-22 06:33:50|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626935640000|2021-07-22 06:34:00|2459.3|2453.3|2458.9|2452.9|2459.3|2453.3|2458.9|2452.9|3
1626935660000|2021-07-22 06:34:20|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626935680000|2021-07-22 06:34:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626935690000|2021-07-22 06:34:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1626935700000|2021-07-22 06:35:00|2459.8|2453.8|2460.1|2454.1|2460.1|2454.1|2459.8|2453.8|2
1626935710000|2021-07-22 06:35:10|2460.3|2454.3|2460|2454|2460.3|2454.3|2459.8|2453.8|4
1626935720000|2021-07-22 06:35:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1626935730000|2021-07-22 06:35:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626935740000|2021-07-22 06:35:40|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1626935750000|2021-07-22 06:35:50|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1626935760000|2021-07-22 06:36:00|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1626935770000|2021-07-22 06:36:10|2459.4|2453.4|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|4
1626935780000|2021-07-22 06:36:20|2459.5|2453.5|2458.8|2452.8|2459.5|2453.5|2458.8|2452.8|4
1626935790000|2021-07-22 06:36:30|2459|2453|2459.1|2453.1|2459.1|2453.1|2459|2453|2
1626935820000|2021-07-22 06:37:00|2459.4|2453.4|2459.8|2453.8|2459.8|2453.8|2459.4|2453.4|3
1626935840000|2021-07-22 06:37:20|2459.5|2453.5|2459.6|2453.6|2459.6|2453.6|2459.5|2453.5|2
1626935850000|2021-07-22 06:37:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626935860000|2021-07-22 06:37:40|2459.8|2453.8|2459.6|2453.6|2459.8|2453.8|2459.6|2453.6|2
1626935890000|2021-07-22 06:38:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626935900000|2021-07-22 06:38:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626935910000|2021-07-22 06:38:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|3
1626935920000|2021-07-22 06:38:40|2459.8|2453.8|2459.1|2453.1|2459.8|2453.8|2459.1|2453.1|3
1626935940000|2021-07-22 06:39:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626935950000|2021-07-22 06:39:10|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1626935960000|2021-07-22 06:39:20|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|3
1626935970000|2021-07-22 06:39:30|2458.9|2452.9|2458.5|2452.5|2459.1|2453.1|2458.5|2452.5|5
1626935980000|2021-07-22 06:39:40|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1626935990000|2021-07-22 06:39:50|2458.3|2452.3|2458.4|2452.4|2458.4|2452.4|2457.4|2451.4|7
1626936000000|2021-07-22 06:40:00|2458.6|2452.6|2458.5|2452.5|2458.6|2452.6|2458.5|2452.5|2
1626936010000|2021-07-22 06:40:10|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|3
1626936040000|2021-07-22 06:40:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626936050000|2021-07-22 06:40:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1626936060000|2021-07-22 06:41:00|2459.6|2453.6|2459.9|2453.9|2460.1|2454.1|2459.4|2453.4|8
1626936070000|2021-07-22 06:41:10|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.1|2453.1|8
1626936080000|2021-07-22 06:41:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626936100000|2021-07-22 06:41:40|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1626936110000|2021-07-22 06:41:50|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1626936120000|2021-07-22 06:42:00|2459.9|2453.9|2460.3|2454.3|2460.3|2454.3|2459.6|2453.6|8
1626936130000|2021-07-22 06:42:10|2460.1|2454.1|2460.1|2454.1|2460.3|2454.3|2460.1|2454.1|3
1626936140000|2021-07-22 06:42:20|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626936150000|2021-07-22 06:42:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626936160000|2021-07-22 06:42:40|2460.1|2454.1|2459.5|2453.5|2460.1|2454.1|2459.3|2453.3|6
1626936170000|2021-07-22 06:42:50|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626936180000|2021-07-22 06:43:00|2459.9|2453.9|2460.8|2454.8|2460.8|2454.8|2459.9|2453.9|5
1626936190000|2021-07-22 06:43:10|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|3
1626936200000|2021-07-22 06:43:20|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|3
1626936210000|2021-07-22 06:43:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|4
1626936220000|2021-07-22 06:43:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626936230000|2021-07-22 06:43:50|2460.9|2454.9|2460|2454|2460.9|2454.9|2460|2454|3
1626936240000|2021-07-22 06:44:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626936250000|2021-07-22 06:44:10|2460.8|2454.8|2459.5|2453.5|2460.9|2454.9|2459.3|2453.3|5
1626936280000|2021-07-22 06:44:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626936290000|2021-07-22 06:44:50|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|5
1626936300000|2021-07-22 06:45:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|3
1626936310000|2021-07-22 06:45:10|2461|2455|2460.5|2454.5|2461|2455|2460.3|2454.3|5
1626936320000|2021-07-22 06:45:20|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459|2453|6
1626936330000|2021-07-22 06:45:30|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626936350000|2021-07-22 06:45:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626936360000|2021-07-22 06:46:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1626936390000|2021-07-22 06:46:30|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1626936400000|2021-07-22 06:46:40|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1626936520000|2021-07-22 06:48:40|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|2
1626936530000|2021-07-22 06:48:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1626936560000|2021-07-22 06:49:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626936570000|2021-07-22 06:49:30|2458.5|2452.5|2458.6|2452.6|2458.6|2452.6|2458.5|2452.5|2
1626936590000|2021-07-22 06:49:50|2458.9|2452.9|2459|2453|2459.1|2453.1|2458.9|2452.9|3
1626936600000|2021-07-22 06:50:00|2458.8|2452.8|2459.1|2453.1|2459.1|2453.1|2458.8|2452.8|6
1626936640000|2021-07-22 06:50:40|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1626936650000|2021-07-22 06:50:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626936660000|2021-07-22 06:51:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626936680000|2021-07-22 06:51:20|2458.6|2452.6|2458.5|2452.5|2458.6|2452.6|2458.5|2452.5|2
1626936700000|2021-07-22 06:51:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626936720000|2021-07-22 06:52:00|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|4
1626936730000|2021-07-22 06:52:10|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|4
1626936750000|2021-07-22 06:52:30|2459.4|2453.4|2459.5|2453.5|2459.8|2453.8|2459.3|2453.3|6
1626936760000|2021-07-22 06:52:40|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|4
1626936780000|2021-07-22 06:53:00|2459.3|2453.3|2459.4|2453.4|2459.4|2453.4|2459.3|2453.3|2
1626936790000|2021-07-22 06:53:10|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|6
1626936800000|2021-07-22 06:53:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|4
1626936810000|2021-07-22 06:53:30|2459.5|2453.5|2459.4|2453.4|2459.8|2453.8|2459.4|2453.4|4
1626936820000|2021-07-22 06:53:40|2459.6|2453.6|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|6
1626936840000|2021-07-22 06:54:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626936870000|2021-07-22 06:54:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|4
1626936900000|2021-07-22 06:55:00|2459|2453|2458.5|2452.5|2459.3|2453.3|2458.5|2452.5|7
1626936910000|2021-07-22 06:55:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458|2452|3
1626936920000|2021-07-22 06:55:20|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.8|2451.8|6
1626936940000|2021-07-22 06:55:40|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1626936960000|2021-07-22 06:56:00|2458.5|2452.5|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|3
1626936970000|2021-07-22 06:56:10|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1626936980000|2021-07-22 06:56:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|4
1626936990000|2021-07-22 06:56:30|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1626937000000|2021-07-22 06:56:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1626937010000|2021-07-22 06:56:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626937030000|2021-07-22 06:57:10|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626937070000|2021-07-22 06:57:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626937080000|2021-07-22 06:58:00|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|3
1626937090000|2021-07-22 06:58:10|2459.8|2453.8|2459.8|2453.8|2460.3|2454.3|2459.5|2453.5|5
1626937100000|2021-07-22 06:58:20|2460|2454|2460|2454|2460.3|2454.3|2459.8|2453.8|6
1626937110000|2021-07-22 06:58:30|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.5|2453.5|4
1626937120000|2021-07-22 06:58:40|2459.5|2453.5|2459|2453|2459.8|2453.8|2459|2453|5
1626937130000|2021-07-22 06:58:50|2459.3|2453.3|2459.3|2453.3|2459.5|2453.5|2459|2453|5
1626937140000|2021-07-22 06:59:00|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626937150000|2021-07-22 06:59:10|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|5
1626937160000|2021-07-22 06:59:20|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1626937170000|2021-07-22 06:59:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1626937190000|2021-07-22 06:59:50|2460.8|2454.8|2464.5|2458.5|2464.5|2458.5|2460.8|2454.8|5
1626937200000|2021-07-22 07:00:00|2464.8|2458.8|2463.5|2457.5|2464.8|2458.8|2463.3|2457.3|4
1626937210000|2021-07-22 07:00:10|2463.3|2457.3|2464|2458|2464|2458|2463|2457|4
1626937220000|2021-07-22 07:00:20|2464.3|2458.3|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|3
1626937230000|2021-07-22 07:00:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626937240000|2021-07-22 07:00:40|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.8|2456.8|2
1626937260000|2021-07-22 07:01:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|3
1626937270000|2021-07-22 07:01:10|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.8|2456.8|3
1626937290000|2021-07-22 07:01:30|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1626937300000|2021-07-22 07:01:40|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|2
1626937310000|2021-07-22 07:01:50|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1626937320000|2021-07-22 07:02:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626937330000|2021-07-22 07:02:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626937350000|2021-07-22 07:02:30|2462.8|2456.8|2462.8|2456.8|2463|2457|2462.8|2456.8|3
1626937360000|2021-07-22 07:02:40|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|3
1626937370000|2021-07-22 07:02:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626937400000|2021-07-22 07:03:20|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1626937440000|2021-07-22 07:04:00|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.5|2455.5|3
1626937450000|2021-07-22 07:04:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626937470000|2021-07-22 07:04:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626937530000|2021-07-22 07:05:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1626937540000|2021-07-22 07:05:40|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1626937550000|2021-07-22 07:05:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626937570000|2021-07-22 07:06:10|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626937580000|2021-07-22 07:06:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626937600000|2021-07-22 07:06:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626937610000|2021-07-22 07:06:50|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1626937620000|2021-07-22 07:07:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626937700000|2021-07-22 07:08:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626937720000|2021-07-22 07:08:40|2460|2454|2459|2453|2460|2454|2459|2453|3
1626937740000|2021-07-22 07:09:00|2458.8|2452.8|2458.8|2452.8|2459|2453|2458.8|2452.8|3
1626937800000|2021-07-22 07:10:00|2459|2453|2459.5|2453.5|2459.5|2453.5|2459|2453|3
1626937810000|2021-07-22 07:10:10|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|2
1626937820000|2021-07-22 07:10:20|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1626937830000|2021-07-22 07:10:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626937850000|2021-07-22 07:10:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626937860000|2021-07-22 07:11:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1626937870000|2021-07-22 07:11:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1626937880000|2021-07-22 07:11:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626937970000|2021-07-22 07:12:50|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|2
1626937980000|2021-07-22 07:13:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1626938000000|2021-07-22 07:13:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626938010000|2021-07-22 07:13:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1626938040000|2021-07-22 07:14:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626938060000|2021-07-22 07:14:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626938130000|2021-07-22 07:15:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626938150000|2021-07-22 07:15:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626938160000|2021-07-22 07:16:00|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|3
1626938240000|2021-07-22 07:17:20|2461|2455|2461.8|2455.8|2462|2456|2461|2455|6
1626938260000|2021-07-22 07:17:40|2461.5|2455.5|2461.3|2455.3|2462|2456|2461|2455|7
1626938270000|2021-07-22 07:17:50|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|2
1626938280000|2021-07-22 07:18:00|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1626938290000|2021-07-22 07:18:10|2460.5|2454.5|2460|2454|2460.5|2454.5|2460|2454|2
1626938300000|2021-07-22 07:18:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626938310000|2021-07-22 07:18:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1626938320000|2021-07-22 07:18:40|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626938330000|2021-07-22 07:18:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1626938340000|2021-07-22 07:19:00|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626938360000|2021-07-22 07:19:20|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|2
1626938370000|2021-07-22 07:19:30|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1626938380000|2021-07-22 07:19:40|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|2
1626938400000|2021-07-22 07:20:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626938410000|2021-07-22 07:20:10|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1626938430000|2021-07-22 07:20:30|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1626938440000|2021-07-22 07:20:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626938450000|2021-07-22 07:20:50|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|2
1626938510000|2021-07-22 07:21:50|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1626938520000|2021-07-22 07:22:00|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|4
1626938530000|2021-07-22 07:22:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626938540000|2021-07-22 07:22:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|3
1626938640000|2021-07-22 07:24:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938660000|2021-07-22 07:24:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|3
1626938670000|2021-07-22 07:24:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938780000|2021-07-22 07:26:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1626938800000|2021-07-22 07:26:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626938850000|2021-07-22 07:27:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938860000|2021-07-22 07:27:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461|2455|3
1626938880000|2021-07-22 07:28:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938890000|2021-07-22 07:28:10|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|2
1626938900000|2021-07-22 07:28:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1626938930000|2021-07-22 07:28:50|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|2
1626939020000|2021-07-22 07:30:20|2460.5|2454.5|2460|2454|2460.8|2454.8|2460|2454|5
1626939030000|2021-07-22 07:30:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626939070000|2021-07-22 07:31:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626939100000|2021-07-22 07:31:40|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1626939110000|2021-07-22 07:31:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626939130000|2021-07-22 07:32:10|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|3
1626939150000|2021-07-22 07:32:30|2460.3|2454.3|2460|2454|2460.3|2454.3|2459.8|2453.8|3
1626939160000|2021-07-22 07:32:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626939300000|2021-07-22 07:35:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626939370000|2021-07-22 07:36:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626939380000|2021-07-22 07:36:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626939440000|2021-07-22 07:37:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459|2453|4
1626939450000|2021-07-22 07:37:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939470000|2021-07-22 07:37:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1626939510000|2021-07-22 07:38:30|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626939530000|2021-07-22 07:38:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939540000|2021-07-22 07:39:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1626939550000|2021-07-22 07:39:10|2459.5|2453.5|2458.8|2452.8|2459.5|2453.5|2458.8|2452.8|2
1626939610000|2021-07-22 07:40:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626939620000|2021-07-22 07:40:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939680000|2021-07-22 07:41:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1626939710000|2021-07-22 07:41:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939730000|2021-07-22 07:42:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626939770000|2021-07-22 07:42:50|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|3
1626939810000|2021-07-22 07:43:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1626939830000|2021-07-22 07:43:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626939890000|2021-07-22 07:44:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1626939900000|2021-07-22 07:45:00|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|3
1626939910000|2021-07-22 07:45:10|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1626939940000|2021-07-22 07:45:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626939970000|2021-07-22 07:46:10|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1626939990000|2021-07-22 07:46:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|3
1626940040000|2021-07-22 07:47:20|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626940070000|2021-07-22 07:47:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626940120000|2021-07-22 07:48:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1626940130000|2021-07-22 07:48:50|2457|2451|2457|2451|2457|2451|2457|2451|1
1626940220000|2021-07-22 07:50:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1626940230000|2021-07-22 07:50:30|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626940250000|2021-07-22 07:50:50|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626940270000|2021-07-22 07:51:10|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1626940300000|2021-07-22 07:51:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1626940330000|2021-07-22 07:52:10|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|2
1626940340000|2021-07-22 07:52:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1626940350000|2021-07-22 07:52:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626940390000|2021-07-22 07:53:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1626940450000|2021-07-22 07:54:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626940530000|2021-07-22 07:55:30|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1626940700000|2021-07-22 07:58:20|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|2
1626940730000|2021-07-22 07:58:50|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626940740000|2021-07-22 07:59:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1626940820000|2021-07-22 08:00:20|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2455.8|2449.8|5
1626940830000|2021-07-22 08:00:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1626940840000|2021-07-22 08:00:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|3
1626940910000|2021-07-22 08:01:50|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|2
1626940920000|2021-07-22 08:02:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1626941020000|2021-07-22 08:03:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1626941080000|2021-07-22 08:04:40|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|3
1626941090000|2021-07-22 08:04:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626941100000|2021-07-22 08:05:00|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626941120000|2021-07-22 08:05:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626941130000|2021-07-22 08:05:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626941160000|2021-07-22 08:06:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626941310000|2021-07-22 08:08:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626941320000|2021-07-22 08:08:40|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1626941330000|2021-07-22 08:08:50|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1626941360000|2021-07-22 08:09:20|2459.8|2453.8|2459.3|2453.3|2460|2454|2459.3|2453.3|4
1626941370000|2021-07-22 08:09:30|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|4
1626941400000|2021-07-22 08:10:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1626941460000|2021-07-22 08:11:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626941500000|2021-07-22 08:11:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626941640000|2021-07-22 08:14:00|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|2
1626941670000|2021-07-22 08:14:30|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|2
1626941700000|2021-07-22 08:15:00|2457.8|2451.8|2458.3|2452.3|2458.3|2452.3|2457.5|2451.5|4
1626941740000|2021-07-22 08:15:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1626941750000|2021-07-22 08:15:50|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1626941940000|2021-07-22 08:19:00|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1626942020000|2021-07-22 08:20:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1626942050000|2021-07-22 08:20:50|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1626942080000|2021-07-22 08:21:20|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1626942090000|2021-07-22 08:21:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1626942100000|2021-07-22 08:21:40|2458|2452|2459|2453|2459|2453|2458|2452|2
1626942110000|2021-07-22 08:21:50|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1626942130000|2021-07-22 08:22:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1626942140000|2021-07-22 08:22:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1626942150000|2021-07-22 08:22:30|2459.8|2453.8|2459.8|2453.8|2460|2454|2459.8|2453.8|3
1626942170000|2021-07-22 08:22:50|2460|2454|2460|2454|2460.5|2454.5|2460|2454|3
1626942180000|2021-07-22 08:23:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1626942230000|2021-07-22 08:23:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1626942240000|2021-07-22 08:24:00|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1626942250000|2021-07-22 08:24:10|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|4
1626942260000|2021-07-22 08:24:20|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1626942270000|2021-07-22 08:24:30|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1626942280000|2021-07-22 08:24:40|2461.8|2455.8|2462|2456|2462|2456|2461.5|2455.5|4
1626942290000|2021-07-22 08:24:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626942310000|2021-07-22 08:25:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626942320000|2021-07-22 08:25:20|2462.5|2456.5|2462.8|2456.8|2463.3|2457.3|2462.5|2456.5|4
1626942330000|2021-07-22 08:25:30|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|2
1626942340000|2021-07-22 08:25:40|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|3
1626942350000|2021-07-22 08:25:50|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1626942380000|2021-07-22 08:26:20|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1626942390000|2021-07-22 08:26:30|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|3
1626942410000|2021-07-22 08:26:50|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626942420000|2021-07-22 08:27:00|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2463.5|2457.5|3
1626942430000|2021-07-22 08:27:10|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|2
1626942440000|2021-07-22 08:27:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1626942450000|2021-07-22 08:27:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626942490000|2021-07-22 08:28:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626942520000|2021-07-22 08:28:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626942530000|2021-07-22 08:28:50|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1626942570000|2021-07-22 08:29:30|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626942590000|2021-07-22 08:29:50|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1626942610000|2021-07-22 08:30:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626942630000|2021-07-22 08:30:30|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1626942690000|2021-07-22 08:31:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626942730000|2021-07-22 08:32:10|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1626942770000|2021-07-22 08:32:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1626942800000|2021-07-22 08:33:20|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|2
1626942830000|2021-07-22 08:33:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626942850000|2021-07-22 08:34:10|2465|2459|2465.3|2459.3|2465.5|2459.5|2465|2459|3
1626942860000|2021-07-22 08:34:20|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1626942880000|2021-07-22 08:34:40|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626942900000|2021-07-22 08:35:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1626942930000|2021-07-22 08:35:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626942970000|2021-07-22 08:36:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626942990000|2021-07-22 08:36:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626943020000|2021-07-22 08:37:00|2465|2459|2464.3|2458.3|2465|2459|2464.3|2458.3|2
1626943050000|2021-07-22 08:37:30|2463.8|2457.8|2463.3|2457.3|2464|2458|2463.3|2457.3|3
1626943070000|2021-07-22 08:37:50|2463|2457|2462.8|2456.8|2463|2457|2462.3|2456.3|5
1626943100000|2021-07-22 08:38:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1626943290000|2021-07-22 08:41:30|2462.8|2456.8|2462|2456|2462.8|2456.8|2462|2456|2
1626943310000|2021-07-22 08:41:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1626943320000|2021-07-22 08:42:00|2462.5|2456.5|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1626943340000|2021-07-22 08:42:20|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|5
1626943380000|2021-07-22 08:43:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626943400000|2021-07-22 08:43:20|2462|2456|2462.3|2456.3|2462.5|2456.5|2462|2456|3
1626943420000|2021-07-22 08:43:40|2462|2456|2462|2456|2462|2456|2462|2456|1
1626943450000|2021-07-22 08:44:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1626943460000|2021-07-22 08:44:20|2462.5|2456.5|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|2
1626943470000|2021-07-22 08:44:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1626943490000|2021-07-22 08:44:50|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|2
1626943500000|2021-07-22 08:45:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626943510000|2021-07-22 08:45:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626943530000|2021-07-22 08:45:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626943550000|2021-07-22 08:45:50|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|2
1626943560000|2021-07-22 08:46:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626943610000|2021-07-22 08:46:50|2464.8|2458.8|2466.5|2460.5|2466.5|2460.5|2464.8|2458.8|4
1626943630000|2021-07-22 08:47:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626943660000|2021-07-22 08:47:40|2466|2460|2467|2461|2467|2461|2466|2460|5
1626943670000|2021-07-22 08:47:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626943680000|2021-07-22 08:48:00|2467.5|2461.5|2466.3|2460.3|2467.5|2461.5|2466.3|2460.3|4
1626943760000|2021-07-22 08:49:20|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|2
1626943770000|2021-07-22 08:49:30|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1626943790000|2021-07-22 08:49:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626943800000|2021-07-22 08:50:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626943840000|2021-07-22 08:50:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626943850000|2021-07-22 08:50:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626943890000|2021-07-22 08:51:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1626943900000|2021-07-22 08:51:40|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|3
1626943910000|2021-07-22 08:51:50|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|3
1626943930000|2021-07-22 08:52:10|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|2
1626943940000|2021-07-22 08:52:20|2463.3|2457.3|2464|2458|2464|2458|2463.3|2457.3|4
1626943950000|2021-07-22 08:52:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626943960000|2021-07-22 08:52:40|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626943970000|2021-07-22 08:52:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944140000|2021-07-22 08:55:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944150000|2021-07-22 08:55:50|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|2
1626944160000|2021-07-22 08:56:00|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|2
1626944170000|2021-07-22 08:56:10|2464.8|2458.8|2464.3|2458.3|2465|2459|2464.3|2458.3|3
1626944180000|2021-07-22 08:56:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944270000|2021-07-22 08:57:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944280000|2021-07-22 08:58:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944320000|2021-07-22 08:58:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944350000|2021-07-22 08:59:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944370000|2021-07-22 08:59:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944390000|2021-07-22 08:59:50|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|2
1626944410000|2021-07-22 09:00:10|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1626944440000|2021-07-22 09:00:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944460000|2021-07-22 09:01:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626944470000|2021-07-22 09:01:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626944530000|2021-07-22 09:02:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626944550000|2021-07-22 09:02:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626944560000|2021-07-22 09:02:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626944580000|2021-07-22 09:03:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944610000|2021-07-22 09:03:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626944660000|2021-07-22 09:04:20|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626944690000|2021-07-22 09:04:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1626944700000|2021-07-22 09:05:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944720000|2021-07-22 09:05:20|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626944740000|2021-07-22 09:05:40|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1626944810000|2021-07-22 09:06:50|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626944840000|2021-07-22 09:07:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626944870000|2021-07-22 09:07:50|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626944880000|2021-07-22 09:08:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1626944920000|2021-07-22 09:08:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626944940000|2021-07-22 09:09:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626944980000|2021-07-22 09:09:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945040000|2021-07-22 09:10:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|3
1626945080000|2021-07-22 09:11:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945090000|2021-07-22 09:11:30|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|2
1626945100000|2021-07-22 09:11:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626945110000|2021-07-22 09:11:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626945120000|2021-07-22 09:12:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1626945130000|2021-07-22 09:12:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945140000|2021-07-22 09:12:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626945150000|2021-07-22 09:12:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945160000|2021-07-22 09:12:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1626945270000|2021-07-22 09:14:30|2464.3|2458.3|2465.8|2459.8|2465.8|2459.8|2464.3|2458.3|7
1626945300000|2021-07-22 09:15:00|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|2
1626945340000|2021-07-22 09:15:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626945350000|2021-07-22 09:15:50|2465|2459|2463.5|2457.5|2465|2459|2463.5|2457.5|2
1626945360000|2021-07-22 09:16:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626945430000|2021-07-22 09:17:10|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1626945440000|2021-07-22 09:17:20|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626945460000|2021-07-22 09:17:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626945490000|2021-07-22 09:18:10|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|2
1626945510000|2021-07-22 09:18:30|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1626945520000|2021-07-22 09:18:40|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626945530000|2021-07-22 09:18:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626945610000|2021-07-22 09:20:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626945620000|2021-07-22 09:20:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1626945690000|2021-07-22 09:21:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626945700000|2021-07-22 09:21:40|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626945730000|2021-07-22 09:22:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626945790000|2021-07-22 09:23:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626945810000|2021-07-22 09:23:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1626945820000|2021-07-22 09:23:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626945830000|2021-07-22 09:23:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626945870000|2021-07-22 09:24:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626945910000|2021-07-22 09:25:10|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|3
1626945920000|2021-07-22 09:25:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1626945940000|2021-07-22 09:25:40|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|4
1626945950000|2021-07-22 09:25:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626945960000|2021-07-22 09:26:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626946000000|2021-07-22 09:26:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626946150000|2021-07-22 09:29:10|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|2
1626946210000|2021-07-22 09:30:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626946230000|2021-07-22 09:30:30|2464.8|2458.8|2465|2459|2465.3|2459.3|2464.8|2458.8|3
1626946260000|2021-07-22 09:31:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626946270000|2021-07-22 09:31:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1626946290000|2021-07-22 09:31:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1626946330000|2021-07-22 09:32:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626946370000|2021-07-22 09:32:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626946440000|2021-07-22 09:34:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626946460000|2021-07-22 09:34:20|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|2
1626946470000|2021-07-22 09:34:30|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1626946510000|2021-07-22 09:35:10|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1626946530000|2021-07-22 09:35:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626946540000|2021-07-22 09:35:40|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|4
1626946580000|2021-07-22 09:36:20|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626946600000|2021-07-22 09:36:40|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1626946620000|2021-07-22 09:37:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626946650000|2021-07-22 09:37:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1626946660000|2021-07-22 09:37:40|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1626946670000|2021-07-22 09:37:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626946680000|2021-07-22 09:38:00|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1626946700000|2021-07-22 09:38:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626946740000|2021-07-22 09:39:00|2467|2461|2467.3|2461.3|2467.8|2461.8|2467|2461|5
1626946760000|2021-07-22 09:39:20|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|2
1626946800000|2021-07-22 09:40:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626946810000|2021-07-22 09:40:10|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1626946830000|2021-07-22 09:40:30|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1626946850000|2021-07-22 09:40:50|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1626946870000|2021-07-22 09:41:10|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1626946890000|2021-07-22 09:41:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626946940000|2021-07-22 09:42:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626947000000|2021-07-22 09:43:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626947010000|2021-07-22 09:43:30|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1626947040000|2021-07-22 09:44:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1626947120000|2021-07-22 09:45:20|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|2
1626947130000|2021-07-22 09:45:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626947160000|2021-07-22 09:46:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626947200000|2021-07-22 09:46:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626947270000|2021-07-22 09:47:50|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626947300000|2021-07-22 09:48:20|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1626947330000|2021-07-22 09:48:50|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1626947400000|2021-07-22 09:50:00|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|2
1626947410000|2021-07-22 09:50:10|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626947460000|2021-07-22 09:51:00|2463.8|2457.8|2462.8|2456.8|2463.8|2457.8|2462.8|2456.8|2
1626947530000|2021-07-22 09:52:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1626947650000|2021-07-22 09:54:10|2463.3|2457.3|2464.5|2458.5|2464.5|2458.5|2463.3|2457.3|3
1626947660000|2021-07-22 09:54:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626947720000|2021-07-22 09:55:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626947730000|2021-07-22 09:55:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626947920000|2021-07-22 09:58:40|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1626947970000|2021-07-22 09:59:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626948000000|2021-07-22 10:00:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1626948030000|2021-07-22 10:00:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626948090000|2021-07-22 10:01:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626948100000|2021-07-22 10:01:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626948400000|2021-07-22 10:06:40|2464.5|2458.5|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|2
1626948450000|2021-07-22 10:07:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626948510000|2021-07-22 10:08:30|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1626948560000|2021-07-22 10:09:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1626948570000|2021-07-22 10:09:30|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1626948590000|2021-07-22 10:09:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626948600000|2021-07-22 10:10:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626948760000|2021-07-22 10:12:40|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|2
1626948870000|2021-07-22 10:14:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626948950000|2021-07-22 10:15:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626948980000|2021-07-22 10:16:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626949060000|2021-07-22 10:17:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626949070000|2021-07-22 10:17:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1626949080000|2021-07-22 10:18:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626949100000|2021-07-22 10:18:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1626949250000|2021-07-22 10:20:50|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|2
1626949260000|2021-07-22 10:21:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1626949280000|2021-07-22 10:21:20|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1626949290000|2021-07-22 10:21:30|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1626949310000|2021-07-22 10:21:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1626949320000|2021-07-22 10:22:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626949410000|2021-07-22 10:23:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626949450000|2021-07-22 10:24:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626949480000|2021-07-22 10:24:40|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1626949510000|2021-07-22 10:25:10|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1626949560000|2021-07-22 10:26:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626949590000|2021-07-22 10:26:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626949600000|2021-07-22 10:26:40|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|3
1626949640000|2021-07-22 10:27:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626949770000|2021-07-22 10:29:30|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|2
1626949780000|2021-07-22 10:29:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626949800000|2021-07-22 10:30:00|2463|2457|2463|2457|2463|2457|2462.8|2456.8|3
1626949820000|2021-07-22 10:30:20|2462.8|2456.8|2462.5|2456.5|2463|2457|2462.5|2456.5|4
1626949850000|2021-07-22 10:30:50|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1626949890000|2021-07-22 10:31:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1626949900000|2021-07-22 10:31:40|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1626950130000|2021-07-22 10:35:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1626950140000|2021-07-22 10:35:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950170000|2021-07-22 10:36:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626950190000|2021-07-22 10:36:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626950220000|2021-07-22 10:37:00|2465|2459|2464.5|2458.5|2465|2459|2464.3|2458.3|4
1626950230000|2021-07-22 10:37:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950240000|2021-07-22 10:37:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950250000|2021-07-22 10:37:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950290000|2021-07-22 10:38:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950310000|2021-07-22 10:38:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950330000|2021-07-22 10:38:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950340000|2021-07-22 10:39:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950350000|2021-07-22 10:39:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950370000|2021-07-22 10:39:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950380000|2021-07-22 10:39:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626950400000|2021-07-22 10:40:00|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1626950420000|2021-07-22 10:40:20|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1626950430000|2021-07-22 10:40:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|3
1626950520000|2021-07-22 10:42:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1626950640000|2021-07-22 10:44:00|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1626950660000|2021-07-22 10:44:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626950780000|2021-07-22 10:46:20|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|4
1626950880000|2021-07-22 10:48:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1626950900000|2021-07-22 10:48:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626950930000|2021-07-22 10:48:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1626950940000|2021-07-22 10:49:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626950980000|2021-07-22 10:49:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626950990000|2021-07-22 10:49:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626951020000|2021-07-22 10:50:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626951030000|2021-07-22 10:50:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626951070000|2021-07-22 10:51:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626951140000|2021-07-22 10:52:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1626951200000|2021-07-22 10:53:20|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|2
1626951210000|2021-07-22 10:53:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1626951220000|2021-07-22 10:53:40|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1626951330000|2021-07-22 10:55:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626951340000|2021-07-22 10:55:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1626951370000|2021-07-22 10:56:10|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1626951460000|2021-07-22 10:57:40|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626951480000|2021-07-22 10:58:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626951520000|2021-07-22 10:58:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626951590000|2021-07-22 10:59:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626951610000|2021-07-22 11:00:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626951630000|2021-07-22 11:00:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1626951780000|2021-07-22 11:03:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626951810000|2021-07-22 11:03:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626951910000|2021-07-22 11:05:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626952040000|2021-07-22 11:07:20|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|2
1626952050000|2021-07-22 11:07:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626952120000|2021-07-22 11:08:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626952260000|2021-07-22 11:11:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626952290000|2021-07-22 11:11:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626952330000|2021-07-22 11:12:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626952360000|2021-07-22 11:12:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626952400000|2021-07-22 11:13:20|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626952440000|2021-07-22 11:14:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626952480000|2021-07-22 11:14:40|2465.3|2459.3|2464.3|2458.3|2465.5|2459.5|2464.3|2458.3|5
1626952510000|2021-07-22 11:15:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1626952530000|2021-07-22 11:15:30|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1626952610000|2021-07-22 11:16:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626952620000|2021-07-22 11:17:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626952640000|2021-07-22 11:17:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1626952650000|2021-07-22 11:17:30|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1626952680000|2021-07-22 11:18:00|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|3
1626952690000|2021-07-22 11:18:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626952700000|2021-07-22 11:18:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626952720000|2021-07-22 11:18:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626952740000|2021-07-22 11:19:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626952800000|2021-07-22 11:20:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626952810000|2021-07-22 11:20:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626952900000|2021-07-22 11:21:40|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626953030000|2021-07-22 11:23:50|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|2
1626953130000|2021-07-22 11:25:30|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|2
1626953150000|2021-07-22 11:25:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626953160000|2021-07-22 11:26:00|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|3
1626953180000|2021-07-22 11:26:20|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1626953210000|2021-07-22 11:26:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626953230000|2021-07-22 11:27:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1626953260000|2021-07-22 11:27:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1626953270000|2021-07-22 11:27:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626953280000|2021-07-22 11:28:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1626953310000|2021-07-22 11:28:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953330000|2021-07-22 11:28:50|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|3
1626953340000|2021-07-22 11:29:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626953350000|2021-07-22 11:29:10|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1626953400000|2021-07-22 11:30:00|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|3
1626953410000|2021-07-22 11:30:10|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|2
1626953420000|2021-07-22 11:30:20|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|3
1626953440000|2021-07-22 11:30:40|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626953450000|2021-07-22 11:30:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1626953460000|2021-07-22 11:31:00|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1626953470000|2021-07-22 11:31:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626953480000|2021-07-22 11:31:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953530000|2021-07-22 11:32:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1626953550000|2021-07-22 11:32:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953560000|2021-07-22 11:32:40|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626953660000|2021-07-22 11:34:20|2466|2460|2466|2460|2466|2460|2465.3|2459.3|6
1626953670000|2021-07-22 11:34:30|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.5|2459.5|6
1626953690000|2021-07-22 11:34:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953710000|2021-07-22 11:35:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1626953730000|2021-07-22 11:35:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626953780000|2021-07-22 11:36:20|2466|2460|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|4
1626953910000|2021-07-22 11:38:30|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|3
1626953970000|2021-07-22 11:39:30|2467|2461|2466.8|2460.8|2467|2461|2466.5|2460.5|3
1626953980000|2021-07-22 11:39:40|2467|2461|2467|2461|2467|2461|2466.8|2460.8|3
1626954020000|2021-07-22 11:40:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626954050000|2021-07-22 11:40:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1626954070000|2021-07-22 11:41:10|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1626954110000|2021-07-22 11:41:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626954140000|2021-07-22 11:42:20|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|2
1626954250000|2021-07-22 11:44:10|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1626954270000|2021-07-22 11:44:30|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|2
1626954380000|2021-07-22 11:46:20|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1626954390000|2021-07-22 11:46:30|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|2
1626954400000|2021-07-22 11:46:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1626954420000|2021-07-22 11:47:00|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|3
1626954430000|2021-07-22 11:47:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626954440000|2021-07-22 11:47:20|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1626954450000|2021-07-22 11:47:30|2466.3|2460.3|2466|2460|2466.3|2460.3|2465.8|2459.8|3
1626954460000|2021-07-22 11:47:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626954470000|2021-07-22 11:47:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626954500000|2021-07-22 11:48:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626954510000|2021-07-22 11:48:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626954520000|2021-07-22 11:48:40|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626954580000|2021-07-22 11:49:40|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|2
1626954600000|2021-07-22 11:50:00|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1626954620000|2021-07-22 11:50:20|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1626954630000|2021-07-22 11:50:30|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1626954750000|2021-07-22 11:52:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626954760000|2021-07-22 11:52:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|4
1626954800000|2021-07-22 11:53:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1626954860000|2021-07-22 11:54:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626954870000|2021-07-22 11:54:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466|2460|4
1626954880000|2021-07-22 11:54:40|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626954890000|2021-07-22 11:54:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1626954900000|2021-07-22 11:55:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1626954910000|2021-07-22 11:55:10|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1626954920000|2021-07-22 11:55:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1626954930000|2021-07-22 11:55:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626954950000|2021-07-22 11:55:50|2464|2458|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|6
1626954970000|2021-07-22 11:56:10|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|2
1626954990000|2021-07-22 11:56:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1626955000000|2021-07-22 11:56:40|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|4
1626955010000|2021-07-22 11:56:50|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626955030000|2021-07-22 11:57:10|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1626955040000|2021-07-22 11:57:20|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1626955050000|2021-07-22 11:57:30|2465.3|2459.3|2465.8|2459.8|2466|2460|2465.3|2459.3|4
1626955060000|2021-07-22 11:57:40|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|3
1626955070000|2021-07-22 11:57:50|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1626955110000|2021-07-22 11:58:30|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|4
1626955120000|2021-07-22 11:58:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626955130000|2021-07-22 11:58:50|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1626955140000|2021-07-22 11:59:00|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1626955150000|2021-07-22 11:59:10|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1626955160000|2021-07-22 11:59:20|2466|2460|2466.8|2460.8|2466.8|2460.8|2466|2460|2
1626955170000|2021-07-22 11:59:30|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1626955190000|2021-07-22 11:59:50|2467.5|2461.5|2467|2461|2467.5|2461.5|2466.8|2460.8|5
1626955200000|2021-07-22 12:00:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626955220000|2021-07-22 12:00:20|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|3
1626955230000|2021-07-22 12:00:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626955260000|2021-07-22 12:01:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1626955290000|2021-07-22 12:01:30|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|2
1626955310000|2021-07-22 12:01:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1626955340000|2021-07-22 12:02:20|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1626955350000|2021-07-22 12:02:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626955380000|2021-07-22 12:03:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1626955390000|2021-07-22 12:03:10|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|2
1626955400000|2021-07-22 12:03:20|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1626955410000|2021-07-22 12:03:30|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|5
1626955420000|2021-07-22 12:03:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626955430000|2021-07-22 12:03:50|2467|2461|2466.3|2460.3|2467|2461|2466|2460|3
1626955440000|2021-07-22 12:04:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1626955450000|2021-07-22 12:04:10|2466|2460|2466|2460|2466.3|2460.3|2466|2460|3
1626955460000|2021-07-22 12:04:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1626955470000|2021-07-22 12:04:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1626955480000|2021-07-22 12:04:40|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1626955500000|2021-07-22 12:05:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626955530000|2021-07-22 12:05:30|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1626955540000|2021-07-22 12:05:40|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1626955560000|2021-07-22 12:06:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1626955640000|2021-07-22 12:07:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1626955670000|2021-07-22 12:07:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626955680000|2021-07-22 12:08:00|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1626955690000|2021-07-22 12:08:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1626955710000|2021-07-22 12:08:30|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1626955730000|2021-07-22 12:08:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1626955750000|2021-07-22 12:09:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1626955760000|2021-07-22 12:09:20|2467.8|2461.8|2469.3|2463.3|2469.5|2463.5|2467.8|2461.8|4
1626955770000|2021-07-22 12:09:30|2469.5|2463.5|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1626955800000|2021-07-22 12:10:00|2469.5|2463.5|2470|2464|2470|2464|2469|2463|4
1626955810000|2021-07-22 12:10:10|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|5
1626955820000|2021-07-22 12:10:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1626955860000|2021-07-22 12:11:00|2470.8|2464.8|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|3
1626955870000|2021-07-22 12:11:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1626955880000|2021-07-22 12:11:20|2471|2465|2471.3|2465.3|2471.5|2465.5|2471|2465|4
1626955900000|2021-07-22 12:11:40|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|3
1626955910000|2021-07-22 12:11:50|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|3
1626955920000|2021-07-22 12:12:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1626955930000|2021-07-22 12:12:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1626955940000|2021-07-22 12:12:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1626955950000|2021-07-22 12:12:30|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1626955960000|2021-07-22 12:12:40|2471.8|2465.8|2472.3|2466.3|2472.5|2466.5|2471.8|2465.8|3
1626955970000|2021-07-22 12:12:50|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|2
1626955980000|2021-07-22 12:13:00|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1626955990000|2021-07-22 12:13:10|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1626956000000|2021-07-22 12:13:20|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1626956010000|2021-07-22 12:13:30|2471.3|2465.3|2472.5|2466.5|2472.5|2466.5|2471.3|2465.3|2
1626956020000|2021-07-22 12:13:40|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1626956070000|2021-07-22 12:14:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1626956100000|2021-07-22 12:15:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1626956110000|2021-07-22 12:15:10|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|4
1626956120000|2021-07-22 12:15:20|2472|2466|2472.3|2466.3|2472.5|2466.5|2472|2466|6
1626956130000|2021-07-22 12:15:30|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1626956140000|2021-07-22 12:15:40|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|2
1626956160000|2021-07-22 12:16:00|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1626956170000|2021-07-22 12:16:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1626956190000|2021-07-22 12:16:30|2470.8|2464.8|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|7
1626956210000|2021-07-22 12:16:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|5
1626956220000|2021-07-22 12:17:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1626956230000|2021-07-22 12:17:10|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1626956240000|2021-07-22 12:17:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1626956250000|2021-07-22 12:17:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1626956260000|2021-07-22 12:17:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1626956270000|2021-07-22 12:17:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1626956280000|2021-07-22 12:18:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1626956290000|2021-07-22 12:18:10|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|4
1626956320000|2021-07-22 12:18:40|2473|2467|2473.8|2467.8|2474|2468|2473|2467|3
1626956330000|2021-07-22 12:18:50|2474|2468|2475.5|2469.5|2475.5|2469.5|2474|2468|4
1626956340000|2021-07-22 12:19:00|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.5|2469.5|4
1626956350000|2021-07-22 12:19:10|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1626956390000|2021-07-22 12:19:50|2476.3|2470.3|2477.3|2471.3|2478.3|2472.3|2476.3|2470.3|6
1626956400000|2021-07-22 12:20:00|2477|2471|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|4
1626956410000|2021-07-22 12:20:10|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|4
1626956420000|2021-07-22 12:20:20|2478|2472|2478|2472|2478.3|2472.3|2478|2472|3
1626956430000|2021-07-22 12:20:30|2477.8|2471.8|2477|2471|2478|2472|2476.8|2470.8|9
1626956440000|2021-07-22 12:20:40|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626956450000|2021-07-22 12:20:50|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1626956460000|2021-07-22 12:21:00|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1626956470000|2021-07-22 12:21:10|2476.3|2470.3|2477|2471|2477.3|2471.3|2476.3|2470.3|6
1626956490000|2021-07-22 12:21:30|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1626956500000|2021-07-22 12:21:40|2477|2471|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|5
1626956520000|2021-07-22 12:22:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1626956540000|2021-07-22 12:22:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1626956550000|2021-07-22 12:22:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626956580000|2021-07-22 12:23:00|2476.5|2470.5|2475|2469|2476.5|2470.5|2475|2469|4
1626956590000|2021-07-22 12:23:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1626956620000|2021-07-22 12:23:40|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1626956640000|2021-07-22 12:24:00|2475.5|2469.5|2476.8|2470.8|2476.8|2470.8|2475.5|2469.5|6
1626956650000|2021-07-22 12:24:10|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1626956660000|2021-07-22 12:24:20|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1626956670000|2021-07-22 12:24:30|2476.5|2470.5|2477|2471|2477|2471|2476.3|2470.3|5
1626956690000|2021-07-22 12:24:50|2476.8|2470.8|2476.5|2470.5|2477.5|2471.5|2476.5|2470.5|4
1626956700000|2021-07-22 12:25:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1626956720000|2021-07-22 12:25:20|2476.5|2470.5|2477.5|2471.5|2477.8|2471.8|2476.5|2470.5|5
1626956730000|2021-07-22 12:25:30|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1626956740000|2021-07-22 12:25:40|2478|2472|2478|2472|2478|2472|2478|2472|1
1626956760000|2021-07-22 12:26:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1626956770000|2021-07-22 12:26:10|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1626956780000|2021-07-22 12:26:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1626956790000|2021-07-22 12:26:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626956800000|2021-07-22 12:26:40|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1626956810000|2021-07-22 12:26:50|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1626956840000|2021-07-22 12:27:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1626956870000|2021-07-22 12:27:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1626956880000|2021-07-22 12:28:00|2475|2469|2475|2469|2475|2469|2475|2469|1
1626956890000|2021-07-22 12:28:10|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1626956930000|2021-07-22 12:28:50|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1626956970000|2021-07-22 12:29:30|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1626956980000|2021-07-22 12:29:40|2476.3|2470.3|2477.3|2471.3|2477.3|2471.3|2476.3|2470.3|4
1626956990000|2021-07-22 12:29:50|2477|2471|2477|2471|2477|2471|2477|2471|1
1626957000000|2021-07-22 12:30:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1626957010000|2021-07-22 12:30:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1626957020000|2021-07-22 12:30:20|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1626957030000|2021-07-22 12:30:30|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.8|2468.8|2
1626957040000|2021-07-22 12:30:40|2475|2469|2475|2469|2475.3|2469.3|2474.8|2468.8|4
1626957050000|2021-07-22 12:30:50|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1626957060000|2021-07-22 12:31:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1626957080000|2021-07-22 12:31:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1626957090000|2021-07-22 12:31:30|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|4
1626957110000|2021-07-22 12:31:50|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1626957120000|2021-07-22 12:32:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2475.8|2469.8|5
1626957140000|2021-07-22 12:32:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1626957160000|2021-07-22 12:32:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1626957180000|2021-07-22 12:33:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1626957190000|2021-07-22 12:33:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1626957300000|2021-07-22 12:35:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1626957310000|2021-07-22 12:35:10|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|3
1626957320000|2021-07-22 12:35:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1626957330000|2021-07-22 12:35:30|2477|2471|2477.8|2471.8|2477.8|2471.8|2477|2471|3
1626957340000|2021-07-22 12:35:40|2478|2472|2477.8|2471.8|2478|2472|2477.5|2471.5|3
1626957380000|2021-07-22 12:36:20|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|2
1626957390000|2021-07-22 12:36:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626957400000|2021-07-22 12:36:40|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1626957410000|2021-07-22 12:36:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1626957450000|2021-07-22 12:37:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1626957460000|2021-07-22 12:37:40|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1626957500000|2021-07-22 12:38:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1626957520000|2021-07-22 12:38:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1626957560000|2021-07-22 12:39:20|2478.3|2472.3|2478.8|2472.8|2478.8|2472.8|2478.3|2472.3|2
1626957570000|2021-07-22 12:39:30|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|3
1626957580000|2021-07-22 12:39:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1626957590000|2021-07-22 12:39:50|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|3
1626957600000|2021-07-22 12:40:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1626957640000|2021-07-22 12:40:40|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|4
1626957650000|2021-07-22 12:40:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1626957660000|2021-07-22 12:41:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1626957670000|2021-07-22 12:41:10|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1626957700000|2021-07-22 12:41:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1626957720000|2021-07-22 12:42:00|2477.8|2471.8|2477|2471|2477.8|2471.8|2477|2471|3
1626957750000|2021-07-22 12:42:30|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1626957760000|2021-07-22 12:42:40|2477.3|2471.3|2478.5|2472.5|2478.5|2472.5|2477.3|2471.3|2
1626957780000|2021-07-22 12:43:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1626957790000|2021-07-22 12:43:10|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|2
1626957810000|2021-07-22 12:43:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1626957820000|2021-07-22 12:43:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1626957880000|2021-07-22 12:44:40|2479|2473|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|4
1626957890000|2021-07-22 12:44:50|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|3
1626957900000|2021-07-22 12:45:00|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|2
1626957920000|2021-07-22 12:45:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1626957930000|2021-07-22 12:45:30|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626957940000|2021-07-22 12:45:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1626957950000|2021-07-22 12:45:50|2480.3|2474.3|2481|2475|2481.3|2475.3|2480|2474|6
1626957990000|2021-07-22 12:46:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1626958010000|2021-07-22 12:46:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626958030000|2021-07-22 12:47:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626958040000|2021-07-22 12:47:20|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1626958050000|2021-07-22 12:47:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626958070000|2021-07-22 12:47:50|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|3
1626958080000|2021-07-22 12:48:00|2482.8|2476.8|2481.3|2475.3|2482.8|2476.8|2481.3|2475.3|9
1626958090000|2021-07-22 12:48:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1626958100000|2021-07-22 12:48:20|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1626958120000|2021-07-22 12:48:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1626958130000|2021-07-22 12:48:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626958140000|2021-07-22 12:49:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1626958150000|2021-07-22 12:49:10|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1626958160000|2021-07-22 12:49:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626958170000|2021-07-22 12:49:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626958180000|2021-07-22 12:49:40|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1626958190000|2021-07-22 12:49:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1626958220000|2021-07-22 12:50:20|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|3
1626958230000|2021-07-22 12:50:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626958240000|2021-07-22 12:50:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482|2476|4
1626958250000|2021-07-22 12:50:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626958260000|2021-07-22 12:51:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626958270000|2021-07-22 12:51:10|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626958280000|2021-07-22 12:51:20|2482.3|2476.3|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|6
1626958310000|2021-07-22 12:51:50|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626958320000|2021-07-22 12:52:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626958340000|2021-07-22 12:52:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626958350000|2021-07-22 12:52:30|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|3
1626958400000|2021-07-22 12:53:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1626958420000|2021-07-22 12:53:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626958430000|2021-07-22 12:53:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1626958450000|2021-07-22 12:54:10|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|4
1626958460000|2021-07-22 12:54:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626958470000|2021-07-22 12:54:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1626958480000|2021-07-22 12:54:40|2481|2475|2480.8|2474.8|2481|2475|2480.5|2474.5|5
1626958490000|2021-07-22 12:54:50|2480.5|2474.5|2480|2474|2480.5|2474.5|2479.8|2473.8|3
1626958500000|2021-07-22 12:55:00|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1626958520000|2021-07-22 12:55:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1626958530000|2021-07-22 12:55:30|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|2
1626958570000|2021-07-22 12:56:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1626958580000|2021-07-22 12:56:20|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1626958590000|2021-07-22 12:56:30|2479|2473|2479.8|2473.8|2479.8|2473.8|2479|2473|4
1626958600000|2021-07-22 12:56:40|2480|2474|2480|2474|2480|2474|2480|2474|1
1626958650000|2021-07-22 12:57:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1626958690000|2021-07-22 12:58:10|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|4
1626958700000|2021-07-22 12:58:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1626958740000|2021-07-22 12:59:00|2479.3|2473.3|2480.5|2474.5|2480.5|2474.5|2478.8|2472.8|8
1626958750000|2021-07-22 12:59:10|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1626958760000|2021-07-22 12:59:20|2480.8|2474.8|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|5
1626958770000|2021-07-22 12:59:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1626958780000|2021-07-22 12:59:40|2480.5|2474.5|2481.3|2475.3|2481.3|2475.3|2480.5|2474.5|3
1626958800000|2021-07-22 13:00:00|2481|2475|2475.5|2469.5|2481|2475|2475|2469|16
1626958810000|2021-07-22 13:00:10|2475.8|2469.8|2474.5|2468.5|2476.8|2470.8|2474|2468|16
1626958820000|2021-07-22 13:00:20|2474.3|2468.3|2477|2471|2477|2471|2474.3|2468.3|10
1626958830000|2021-07-22 13:00:30|2476.8|2470.8|2476|2470|2477|2471|2475.8|2469.8|9
1626958840000|2021-07-22 13:00:40|2476.3|2470.3|2476|2470|2476.3|2470.3|2475.8|2469.8|5
1626958850000|2021-07-22 13:00:50|2475.3|2469.3|2477|2471|2477|2471|2475.3|2469.3|8
1626958860000|2021-07-22 13:01:00|2477.3|2471.3|2477.8|2471.8|2478.3|2472.3|2477.3|2471.3|4
1626958870000|2021-07-22 13:01:10|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|6
1626958890000|2021-07-22 13:01:30|2478|2472|2478|2472|2478|2472|2477.8|2471.8|3
1626958900000|2021-07-22 13:01:40|2478.3|2472.3|2479|2473|2479.3|2473.3|2478|2472|7
1626958910000|2021-07-22 13:01:50|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|2
1626958920000|2021-07-22 13:02:00|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.5|2471.5|5
1626958930000|2021-07-22 13:02:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1626958950000|2021-07-22 13:02:30|2478|2472|2479|2473|2479|2473|2478|2472|3
1626958970000|2021-07-22 13:02:50|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1626958980000|2021-07-22 13:03:00|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|6
1626958990000|2021-07-22 13:03:10|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|2
1626959000000|2021-07-22 13:03:20|2479|2473|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|4
1626959020000|2021-07-22 13:03:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1626959070000|2021-07-22 13:04:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1626959090000|2021-07-22 13:04:50|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1626959110000|2021-07-22 13:05:10|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1626959120000|2021-07-22 13:05:20|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1626959130000|2021-07-22 13:05:30|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|5
1626959140000|2021-07-22 13:05:40|2480|2474|2480|2474|2480|2474|2479.3|2473.3|5
1626959170000|2021-07-22 13:06:10|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2479.8|2473.8|6
1626959180000|2021-07-22 13:06:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|3
1626959190000|2021-07-22 13:06:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1626959200000|2021-07-22 13:06:40|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|3
1626959270000|2021-07-22 13:07:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626959280000|2021-07-22 13:08:00|2482|2476|2480.8|2474.8|2482|2476|2480.8|2474.8|4
1626959290000|2021-07-22 13:08:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1626959310000|2021-07-22 13:08:30|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|6
1626959320000|2021-07-22 13:08:40|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626959330000|2021-07-22 13:08:50|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1626959360000|2021-07-22 13:09:20|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1626959370000|2021-07-22 13:09:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1626959390000|2021-07-22 13:09:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1626959400000|2021-07-22 13:10:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1626959430000|2021-07-22 13:10:30|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|2
1626959470000|2021-07-22 13:11:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626959480000|2021-07-22 13:11:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1626959490000|2021-07-22 13:11:30|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1626959500000|2021-07-22 13:11:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1626959520000|2021-07-22 13:12:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626959530000|2021-07-22 13:12:10|2482|2476|2482|2476|2482|2476|2482|2476|1
1626959540000|2021-07-22 13:12:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626959560000|2021-07-22 13:12:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626959570000|2021-07-22 13:12:50|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1626959610000|2021-07-22 13:13:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1626959640000|2021-07-22 13:14:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626959650000|2021-07-22 13:14:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1626959660000|2021-07-22 13:14:20|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1626959680000|2021-07-22 13:14:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1626959690000|2021-07-22 13:14:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1626959700000|2021-07-22 13:15:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626959730000|2021-07-22 13:15:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626959740000|2021-07-22 13:15:40|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1626959760000|2021-07-22 13:16:00|2481.8|2475.8|2484|2478|2484|2478|2481.8|2475.8|6
1626959770000|2021-07-22 13:16:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1626959790000|2021-07-22 13:16:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1626959800000|2021-07-22 13:16:40|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.5|2477.5|6
1626959830000|2021-07-22 13:17:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626959840000|2021-07-22 13:17:20|2484|2478|2483.5|2477.5|2484|2478|2483.3|2477.3|4
1626959860000|2021-07-22 13:17:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1626959870000|2021-07-22 13:17:50|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|3
1626959880000|2021-07-22 13:18:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1626959890000|2021-07-22 13:18:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626959900000|2021-07-22 13:18:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626959910000|2021-07-22 13:18:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1626959940000|2021-07-22 13:19:00|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|6
1626959960000|2021-07-22 13:19:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1626960000000|2021-07-22 13:20:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626960010000|2021-07-22 13:20:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1626960020000|2021-07-22 13:20:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626960030000|2021-07-22 13:20:30|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|5
1626960070000|2021-07-22 13:21:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626960080000|2021-07-22 13:21:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|2
1626960110000|2021-07-22 13:21:50|2485.8|2479.8|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|4
1626960120000|2021-07-22 13:22:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626960150000|2021-07-22 13:22:30|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|5
1626960160000|2021-07-22 13:22:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626960180000|2021-07-22 13:23:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1626960190000|2021-07-22 13:23:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626960200000|2021-07-22 13:23:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1626960210000|2021-07-22 13:23:30|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1626960220000|2021-07-22 13:23:40|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1626960240000|2021-07-22 13:24:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|4
1626960260000|2021-07-22 13:24:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626960270000|2021-07-22 13:24:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626960290000|2021-07-22 13:24:50|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1626960300000|2021-07-22 13:25:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626960310000|2021-07-22 13:25:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|4
1626960330000|2021-07-22 13:25:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626960340000|2021-07-22 13:25:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626960370000|2021-07-22 13:26:10|2486.5|2480.5|2486|2480|2486.8|2480.8|2486|2480|5
1626960390000|2021-07-22 13:26:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626960400000|2021-07-22 13:26:40|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1626960410000|2021-07-22 13:26:50|2486.5|2480.5|2487.5|2481.5|2487.5|2481.5|2486.5|2480.5|3
1626960420000|2021-07-22 13:27:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1626960430000|2021-07-22 13:27:10|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|4
1626960440000|2021-07-22 13:27:20|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626960450000|2021-07-22 13:27:30|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626960460000|2021-07-22 13:27:40|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|3
1626960470000|2021-07-22 13:27:50|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1626960480000|2021-07-22 13:28:00|2488.5|2482.5|2488.8|2482.8|2489|2483|2488.5|2482.5|4
1626960490000|2021-07-22 13:28:10|2489|2483|2489.8|2483.8|2490|2484|2488.8|2482.8|8
1626960500000|2021-07-22 13:28:20|2490|2484|2489.8|2483.8|2490|2484|2489.5|2483.5|4
1626960510000|2021-07-22 13:28:30|2490|2484|2490|2484|2490.3|2484.3|2489.8|2483.8|5
1626960520000|2021-07-22 13:28:40|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.5|2483.5|5
1626960530000|2021-07-22 13:28:50|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1626960560000|2021-07-22 13:29:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1626960580000|2021-07-22 13:29:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|4
1626960590000|2021-07-22 13:29:50|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626960600000|2021-07-22 13:30:00|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|3
1626960610000|2021-07-22 13:30:10|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|3
1626960620000|2021-07-22 13:30:20|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1626960630000|2021-07-22 13:30:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626960640000|2021-07-22 13:30:40|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|3
1626960650000|2021-07-22 13:30:50|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1626960660000|2021-07-22 13:31:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626960670000|2021-07-22 13:31:10|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|7
1626960680000|2021-07-22 13:31:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1626960690000|2021-07-22 13:31:30|2489.8|2483.8|2490|2484|2490.3|2484.3|2489.8|2483.8|3
1626960700000|2021-07-22 13:31:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1626960710000|2021-07-22 13:31:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1626960720000|2021-07-22 13:32:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1626960730000|2021-07-22 13:32:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1626960740000|2021-07-22 13:32:20|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|3
1626960750000|2021-07-22 13:32:30|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.5|2483.5|5
1626960760000|2021-07-22 13:32:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1626960770000|2021-07-22 13:32:50|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1626960780000|2021-07-22 13:33:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1626960790000|2021-07-22 13:33:10|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1626960800000|2021-07-22 13:33:20|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|8
1626960820000|2021-07-22 13:33:40|2488.3|2482.3|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|5
1626960830000|2021-07-22 13:33:50|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|5
1626960840000|2021-07-22 13:34:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|4
1626960850000|2021-07-22 13:34:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|6
1626960860000|2021-07-22 13:34:20|2486.8|2480.8|2486.3|2480.3|2487|2481|2486|2480|8
1626960870000|2021-07-22 13:34:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1626960880000|2021-07-22 13:34:40|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626960890000|2021-07-22 13:34:50|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|7
1626960900000|2021-07-22 13:35:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|6
1626960910000|2021-07-22 13:35:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|10
1626960920000|2021-07-22 13:35:20|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1626960930000|2021-07-22 13:35:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1626960940000|2021-07-22 13:35:40|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626960950000|2021-07-22 13:35:50|2485.5|2479.5|2486|2480|2486.3|2480.3|2485.5|2479.5|5
1626960970000|2021-07-22 13:36:10|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|3
1626960980000|2021-07-22 13:36:20|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|7
1626960990000|2021-07-22 13:36:30|2484.3|2478.3|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|10
1626961000000|2021-07-22 13:36:40|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484|2478|7
1626961010000|2021-07-22 13:36:50|2484|2478|2484|2478|2484.3|2478.3|2484|2478|3
1626961020000|2021-07-22 13:37:00|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|3
1626961030000|2021-07-22 13:37:10|2483.5|2477.5|2482.5|2476.5|2483.5|2477.5|2482|2476|6
1626961040000|2021-07-22 13:37:20|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|4
1626961050000|2021-07-22 13:37:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1626961060000|2021-07-22 13:37:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626961070000|2021-07-22 13:37:50|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1626961080000|2021-07-22 13:38:00|2481|2475|2481.8|2475.8|2481.8|2475.8|2481|2475|3
1626961090000|2021-07-22 13:38:10|2482|2476|2482|2476|2482.5|2476.5|2482|2476|6
1626961100000|2021-07-22 13:38:20|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626961110000|2021-07-22 13:38:30|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|4
1626961120000|2021-07-22 13:38:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626961130000|2021-07-22 13:38:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626961140000|2021-07-22 13:39:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1626961150000|2021-07-22 13:39:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1626961160000|2021-07-22 13:39:20|2481.8|2475.8|2482.5|2476.5|2482.8|2476.8|2481.5|2475.5|9
1626961170000|2021-07-22 13:39:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1626961180000|2021-07-22 13:39:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626961190000|2021-07-22 13:39:50|2482.5|2476.5|2484.3|2478.3|2484.5|2478.5|2482.3|2476.3|8
1626961200000|2021-07-22 13:40:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626961210000|2021-07-22 13:40:10|2484.3|2478.3|2485|2479|2485|2479|2484|2478|6
1626961220000|2021-07-22 13:40:20|2484.8|2478.8|2486.3|2480.3|2486.5|2480.5|2484.8|2478.8|9
1626961230000|2021-07-22 13:40:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626961250000|2021-07-22 13:40:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626961260000|2021-07-22 13:41:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2485.8|2479.8|6
1626961280000|2021-07-22 13:41:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626961290000|2021-07-22 13:41:30|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1626961300000|2021-07-22 13:41:40|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|4
1626961330000|2021-07-22 13:42:10|2487.3|2481.3|2487|2481|2487.5|2481.5|2487|2481|4
1626961340000|2021-07-22 13:42:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|4
1626961350000|2021-07-22 13:42:30|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626961370000|2021-07-22 13:42:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626961380000|2021-07-22 13:43:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1626961390000|2021-07-22 13:43:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1626961400000|2021-07-22 13:43:20|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|3
1626961410000|2021-07-22 13:43:30|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626961420000|2021-07-22 13:43:40|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|3
1626961430000|2021-07-22 13:43:50|2488.3|2482.3|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|3
1626961440000|2021-07-22 13:44:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626961450000|2021-07-22 13:44:10|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1626961460000|2021-07-22 13:44:20|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1626961470000|2021-07-22 13:44:30|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626961480000|2021-07-22 13:44:40|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|5
1626961490000|2021-07-22 13:44:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487|2481|4
1626961500000|2021-07-22 13:45:00|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|8
1626961510000|2021-07-22 13:45:10|2487|2481|2486|2480|2487|2481|2485.8|2479.8|10
1626961520000|2021-07-22 13:45:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626961530000|2021-07-22 13:45:30|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486|2480|7
1626961540000|2021-07-22 13:45:40|2486|2480|2486|2480|2486.5|2480.5|2486|2480|4
1626961550000|2021-07-22 13:45:50|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626961560000|2021-07-22 13:46:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|8
1626961570000|2021-07-22 13:46:10|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|6
1626961580000|2021-07-22 13:46:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1626961590000|2021-07-22 13:46:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1626961600000|2021-07-22 13:46:40|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1626961610000|2021-07-22 13:46:50|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|5
1626961620000|2021-07-22 13:47:00|2485.5|2479.5|2485.8|2479.8|2486|2480|2485.5|2479.5|7
1626961630000|2021-07-22 13:47:10|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626961640000|2021-07-22 13:47:20|2486|2480|2485|2479|2486|2480|2485|2479|5
1626961670000|2021-07-22 13:47:50|2484.8|2478.8|2483.5|2477.5|2484.8|2478.8|2483.5|2477.5|5
1626961680000|2021-07-22 13:48:00|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1626961690000|2021-07-22 13:48:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626961700000|2021-07-22 13:48:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483|2477|7
1626961710000|2021-07-22 13:48:30|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.8|2476.8|4
1626961730000|2021-07-22 13:48:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626961740000|2021-07-22 13:49:00|2483|2477|2483|2477|2483.3|2477.3|2483|2477|3
1626961750000|2021-07-22 13:49:10|2482.8|2476.8|2482|2476|2482.8|2476.8|2482|2476|3
1626961760000|2021-07-22 13:49:20|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1626961770000|2021-07-22 13:49:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1626961780000|2021-07-22 13:49:40|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|3
1626961790000|2021-07-22 13:49:50|2482|2476|2482|2476|2482.5|2476.5|2482|2476|5
1626961800000|2021-07-22 13:50:00|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626961820000|2021-07-22 13:50:20|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1626961830000|2021-07-22 13:50:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1626961840000|2021-07-22 13:50:40|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|3
1626961850000|2021-07-22 13:50:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626961870000|2021-07-22 13:51:10|2483|2477|2483|2477|2483|2477|2482.8|2476.8|3
1626961890000|2021-07-22 13:51:30|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|4
1626961900000|2021-07-22 13:51:40|2483|2477|2483.8|2477.8|2483.8|2477.8|2483|2477|4
1626961910000|2021-07-22 13:51:50|2484|2478|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|6
1626961920000|2021-07-22 13:52:00|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483.8|2477.8|3
1626961930000|2021-07-22 13:52:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626961950000|2021-07-22 13:52:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626961960000|2021-07-22 13:52:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626962010000|2021-07-22 13:53:30|2484|2478|2484|2478|2484|2478|2483.3|2477.3|6
1626962030000|2021-07-22 13:53:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626962050000|2021-07-22 13:54:10|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1626962060000|2021-07-22 13:54:20|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1626962110000|2021-07-22 13:55:10|2484|2478|2484.3|2478.3|2484.5|2478.5|2484|2478|3
1626962120000|2021-07-22 13:55:20|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1626962130000|2021-07-22 13:55:30|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1626962140000|2021-07-22 13:55:40|2486|2480|2487|2481|2487|2481|2486|2480|4
1626962150000|2021-07-22 13:55:50|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1626962160000|2021-07-22 13:56:00|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1626962170000|2021-07-22 13:56:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1626962180000|2021-07-22 13:56:20|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|5
1626962190000|2021-07-22 13:56:30|2488|2482|2488|2482|2488.3|2482.3|2488|2482|3
1626962200000|2021-07-22 13:56:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626962210000|2021-07-22 13:56:50|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626962220000|2021-07-22 13:57:00|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|3
1626962240000|2021-07-22 13:57:20|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1626962260000|2021-07-22 13:57:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1626962270000|2021-07-22 13:57:50|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626962280000|2021-07-22 13:58:00|2488.3|2482.3|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|3
1626962290000|2021-07-22 13:58:10|2488|2482|2488|2482|2488|2482|2488|2482|1
1626962300000|2021-07-22 13:58:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626962310000|2021-07-22 13:58:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626962320000|2021-07-22 13:58:40|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1626962330000|2021-07-22 13:58:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626962350000|2021-07-22 13:59:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626962360000|2021-07-22 13:59:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|3
1626962370000|2021-07-22 13:59:30|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|5
1626962390000|2021-07-22 13:59:50|2487|2481|2488.3|2482.3|2488.3|2482.3|2487|2481|3
1626962400000|2021-07-22 14:00:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1626962410000|2021-07-22 14:00:10|2488.5|2482.5|2489|2483|2489|2483|2488.3|2482.3|6
1626962420000|2021-07-22 14:00:20|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|5
1626962430000|2021-07-22 14:00:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1626962510000|2021-07-22 14:01:50|2488.3|2482.3|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|3
1626962520000|2021-07-22 14:02:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|3
1626962530000|2021-07-22 14:02:10|2487|2481|2485.5|2479.5|2487|2481|2485.5|2479.5|4
1626962560000|2021-07-22 14:02:40|2485.8|2479.8|2487.3|2481.3|2487.3|2481.3|2485.8|2479.8|3
1626962570000|2021-07-22 14:02:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626962580000|2021-07-22 14:03:00|2486.8|2480.8|2482.3|2476.3|2486.8|2480.8|2482.3|2476.3|8
1626962590000|2021-07-22 14:03:10|2480.5|2474.5|2482.3|2476.3|2482.3|2476.3|2480.5|2474.5|4
1626962600000|2021-07-22 14:03:20|2482.5|2476.5|2481.3|2475.3|2482.5|2476.5|2481.3|2475.3|3
1626962620000|2021-07-22 14:03:40|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|10
1626962630000|2021-07-22 14:03:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626962670000|2021-07-22 14:04:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626962680000|2021-07-22 14:04:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|4
1626962690000|2021-07-22 14:04:50|2482|2476|2482.5|2476.5|2482.8|2476.8|2482|2476|5
1626962700000|2021-07-22 14:05:00|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|2
1626962710000|2021-07-22 14:05:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626962720000|2021-07-22 14:05:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626962740000|2021-07-22 14:05:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626962750000|2021-07-22 14:05:50|2484.3|2478.3|2481.8|2475.8|2484.5|2478.5|2480.8|2474.8|10
1626962760000|2021-07-22 14:06:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1626962770000|2021-07-22 14:06:10|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|6
1626962780000|2021-07-22 14:06:20|2482|2476|2481.3|2475.3|2482.3|2476.3|2481.3|2475.3|4
1626962790000|2021-07-22 14:06:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1626962800000|2021-07-22 14:06:40|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|3
1626962810000|2021-07-22 14:06:50|2483|2477|2483.5|2477.5|2484|2478|2483|2477|4
1626962820000|2021-07-22 14:07:00|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1626962840000|2021-07-22 14:07:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626962850000|2021-07-22 14:07:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1626962890000|2021-07-22 14:08:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626962900000|2021-07-22 14:08:20|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|3
1626962910000|2021-07-22 14:08:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626962920000|2021-07-22 14:08:40|2484.5|2478.5|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|4
1626962930000|2021-07-22 14:08:50|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1626962940000|2021-07-22 14:09:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626962990000|2021-07-22 14:09:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626963020000|2021-07-22 14:10:20|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|2
1626963030000|2021-07-22 14:10:30|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1626963060000|2021-07-22 14:11:00|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|5
1626963070000|2021-07-22 14:11:10|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1626963090000|2021-07-22 14:11:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626963100000|2021-07-22 14:11:40|2485.3|2479.3|2484|2478|2485.3|2479.3|2484|2478|6
1626963110000|2021-07-22 14:11:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1626963120000|2021-07-22 14:12:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1626963130000|2021-07-22 14:12:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626963150000|2021-07-22 14:12:30|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|3
1626963160000|2021-07-22 14:12:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626963170000|2021-07-22 14:12:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1626963190000|2021-07-22 14:13:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626963210000|2021-07-22 14:13:30|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1626963220000|2021-07-22 14:13:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626963240000|2021-07-22 14:14:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1626963260000|2021-07-22 14:14:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626963270000|2021-07-22 14:14:30|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|7
1626963280000|2021-07-22 14:14:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626963290000|2021-07-22 14:14:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626963310000|2021-07-22 14:15:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626963320000|2021-07-22 14:15:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626963330000|2021-07-22 14:15:30|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1626963340000|2021-07-22 14:15:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|4
1626963350000|2021-07-22 14:15:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626963380000|2021-07-22 14:16:20|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1626963390000|2021-07-22 14:16:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626963400000|2021-07-22 14:16:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626963450000|2021-07-22 14:17:30|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|3
1626963470000|2021-07-22 14:17:50|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1626963500000|2021-07-22 14:18:20|2487.5|2481.5|2489|2483|2489|2483|2487.5|2481.5|2
1626963510000|2021-07-22 14:18:30|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1626963520000|2021-07-22 14:18:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1626963540000|2021-07-22 14:19:00|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|3
1626963560000|2021-07-22 14:19:20|2490.3|2484.3|2490.5|2484.5|2491|2485|2490.3|2484.3|3
1626963580000|2021-07-22 14:19:40|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|2
1626963590000|2021-07-22 14:19:50|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|2
1626963600000|2021-07-22 14:20:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1626963620000|2021-07-22 14:20:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1626963630000|2021-07-22 14:20:30|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1626963640000|2021-07-22 14:20:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1626963670000|2021-07-22 14:21:10|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.8|2482.8|4
1626963690000|2021-07-22 14:21:30|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1626963700000|2021-07-22 14:21:40|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1626963710000|2021-07-22 14:21:50|2491|2485|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|6
1626963720000|2021-07-22 14:22:00|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1626963730000|2021-07-22 14:22:10|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1626963740000|2021-07-22 14:22:20|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1626963750000|2021-07-22 14:22:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626963760000|2021-07-22 14:22:40|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1626963770000|2021-07-22 14:22:50|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1626963780000|2021-07-22 14:23:00|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1626963790000|2021-07-22 14:23:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1626963810000|2021-07-22 14:23:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1626963830000|2021-07-22 14:23:50|2491|2485|2491|2485|2491|2485|2490.8|2484.8|3
1626963840000|2021-07-22 14:24:00|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1626963850000|2021-07-22 14:24:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1626963880000|2021-07-22 14:24:40|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|3
1626963910000|2021-07-22 14:25:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626963930000|2021-07-22 14:25:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1626963960000|2021-07-22 14:26:00|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|2
1626963980000|2021-07-22 14:26:20|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1626964050000|2021-07-22 14:27:30|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|2
1626964100000|2021-07-22 14:28:20|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|3
1626964110000|2021-07-22 14:28:30|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1626964130000|2021-07-22 14:28:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1626964140000|2021-07-22 14:29:00|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|3
1626964150000|2021-07-22 14:29:10|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1626964180000|2021-07-22 14:29:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1626964200000|2021-07-22 14:30:00|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|2
1626964230000|2021-07-22 14:30:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1626964270000|2021-07-22 14:31:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1626964280000|2021-07-22 14:31:20|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1626964320000|2021-07-22 14:32:00|2490.5|2484.5|2490.8|2484.8|2491|2485|2490.5|2484.5|4
1626964330000|2021-07-22 14:32:10|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1626964340000|2021-07-22 14:32:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1626964350000|2021-07-22 14:32:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1626964380000|2021-07-22 14:33:00|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|6
1626964390000|2021-07-22 14:33:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|4
1626964460000|2021-07-22 14:34:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1626964470000|2021-07-22 14:34:30|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|5
1626964480000|2021-07-22 14:34:40|2489|2483|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|6
1626964500000|2021-07-22 14:35:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626964510000|2021-07-22 14:35:10|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626964520000|2021-07-22 14:35:20|2488|2482|2488|2482|2488|2482|2487.8|2481.8|3
1626964540000|2021-07-22 14:35:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|3
1626964570000|2021-07-22 14:36:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626964580000|2021-07-22 14:36:20|2487.3|2481.3|2487.3|2481.3|2487.8|2481.8|2487|2481|5
1626964590000|2021-07-22 14:36:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626964600000|2021-07-22 14:36:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626964610000|2021-07-22 14:36:50|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626964660000|2021-07-22 14:37:40|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626964680000|2021-07-22 14:38:00|2488|2482|2488|2482|2488.3|2482.3|2488|2482|3
1626964690000|2021-07-22 14:38:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1626964700000|2021-07-22 14:38:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1626964730000|2021-07-22 14:38:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1626964750000|2021-07-22 14:39:10|2488|2482|2488|2482|2488|2482|2488|2482|1
1626964790000|2021-07-22 14:39:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1626964800000|2021-07-22 14:40:00|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1626964810000|2021-07-22 14:40:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626964840000|2021-07-22 14:40:40|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.8|2480.8|4
1626964850000|2021-07-22 14:40:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626964860000|2021-07-22 14:41:00|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|3
1626964870000|2021-07-22 14:41:10|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626964880000|2021-07-22 14:41:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1626964890000|2021-07-22 14:41:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626964900000|2021-07-22 14:41:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626964940000|2021-07-22 14:42:20|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|3
1626965010000|2021-07-22 14:43:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965040000|2021-07-22 14:44:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1626965050000|2021-07-22 14:44:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626965060000|2021-07-22 14:44:20|2485|2479|2485|2479|2485|2479|2484.8|2478.8|3
1626965070000|2021-07-22 14:44:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626965090000|2021-07-22 14:44:50|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626965140000|2021-07-22 14:45:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626965180000|2021-07-22 14:46:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1626965190000|2021-07-22 14:46:30|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1626965200000|2021-07-22 14:46:40|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|2
1626965210000|2021-07-22 14:46:50|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|4
1626965220000|2021-07-22 14:47:00|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1626965240000|2021-07-22 14:47:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626965250000|2021-07-22 14:47:30|2485|2479|2485|2479|2485.3|2479.3|2484.8|2478.8|5
1626965260000|2021-07-22 14:47:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485|2479|7
1626965270000|2021-07-22 14:47:50|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|4
1626965280000|2021-07-22 14:48:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1626965300000|2021-07-22 14:48:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1626965310000|2021-07-22 14:48:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965340000|2021-07-22 14:49:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.5|2478.5|5
1626965350000|2021-07-22 14:49:10|2485.3|2479.3|2484.8|2478.8|2485.8|2479.8|2484.5|2478.5|5
1626965360000|2021-07-22 14:49:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1626965370000|2021-07-22 14:49:30|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1626965380000|2021-07-22 14:49:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626965390000|2021-07-22 14:49:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1626965400000|2021-07-22 14:50:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626965420000|2021-07-22 14:50:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965460000|2021-07-22 14:51:00|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|7
1626965480000|2021-07-22 14:51:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626965490000|2021-07-22 14:51:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1626965500000|2021-07-22 14:51:40|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1626965510000|2021-07-22 14:51:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965530000|2021-07-22 14:52:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1626965540000|2021-07-22 14:52:20|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|4
1626965580000|2021-07-22 14:53:00|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|3
1626965620000|2021-07-22 14:53:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626965650000|2021-07-22 14:54:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626965680000|2021-07-22 14:54:40|2486|2480|2486.8|2480.8|2487|2481|2486|2480|7
1626965690000|2021-07-22 14:54:50|2487|2481|2487|2481|2487.5|2481.5|2486.8|2480.8|6
1626965700000|2021-07-22 14:55:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|2
1626965710000|2021-07-22 14:55:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965750000|2021-07-22 14:55:50|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626965780000|2021-07-22 14:56:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1626965800000|2021-07-22 14:56:40|2486.3|2480.3|2486.8|2480.8|2487|2481|2486.3|2480.3|4
1626965810000|2021-07-22 14:56:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626965820000|2021-07-22 14:57:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965830000|2021-07-22 14:57:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626965850000|2021-07-22 14:57:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965870000|2021-07-22 14:57:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1626965880000|2021-07-22 14:58:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965890000|2021-07-22 14:58:10|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626965900000|2021-07-22 14:58:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1626965910000|2021-07-22 14:58:30|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626965920000|2021-07-22 14:58:40|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1626965930000|2021-07-22 14:58:50|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|3
1626965940000|2021-07-22 14:59:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1626965960000|2021-07-22 14:59:20|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1626965970000|2021-07-22 14:59:30|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|2
1626965980000|2021-07-22 14:59:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626965990000|2021-07-22 14:59:50|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1626966000000|2021-07-22 15:00:00|2487|2481|2487|2481|2487|2481|2486.8|2480.8|3
1626966020000|2021-07-22 15:00:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626966030000|2021-07-22 15:00:30|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1626966040000|2021-07-22 15:00:40|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1626966080000|2021-07-22 15:01:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1626966100000|2021-07-22 15:01:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626966130000|2021-07-22 15:02:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1626966180000|2021-07-22 15:03:00|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|4
1626966200000|2021-07-22 15:03:20|2488|2482|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|4
1626966220000|2021-07-22 15:03:40|2488|2482|2488.8|2482.8|2488.8|2482.8|2487.8|2481.8|5
1626966290000|2021-07-22 15:04:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1626966300000|2021-07-22 15:05:00|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1626966310000|2021-07-22 15:05:10|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626966320000|2021-07-22 15:05:20|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486|2480|6
1626966340000|2021-07-22 15:05:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626966350000|2021-07-22 15:05:50|2486|2480|2486.5|2480.5|2486.5|2480.5|2485.8|2479.8|4
1626966390000|2021-07-22 15:06:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|4
1626966400000|2021-07-22 15:06:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626966410000|2021-07-22 15:06:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1626966420000|2021-07-22 15:07:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626966430000|2021-07-22 15:07:10|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1626966450000|2021-07-22 15:07:30|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|4
1626966470000|2021-07-22 15:07:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1626966540000|2021-07-22 15:09:00|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|3
1626966560000|2021-07-22 15:09:20|2484.8|2478.8|2484.8|2478.8|2485|2479|2484.5|2478.5|5
1626966590000|2021-07-22 15:09:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626966620000|2021-07-22 15:10:20|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1626966660000|2021-07-22 15:11:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626966670000|2021-07-22 15:11:10|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1626966690000|2021-07-22 15:11:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626966710000|2021-07-22 15:11:50|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1626966720000|2021-07-22 15:12:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626966730000|2021-07-22 15:12:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626966770000|2021-07-22 15:12:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1626966780000|2021-07-22 15:13:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626966820000|2021-07-22 15:13:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626966910000|2021-07-22 15:15:10|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1626966930000|2021-07-22 15:15:30|2484.5|2478.5|2483.3|2477.3|2484.5|2478.5|2483.3|2477.3|2
1626966980000|2021-07-22 15:16:20|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|2
1626966990000|2021-07-22 15:16:30|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|4
1626967010000|2021-07-22 15:16:50|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|3
1626967020000|2021-07-22 15:17:00|2481.8|2475.8|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|4
1626967050000|2021-07-22 15:17:30|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|3
1626967120000|2021-07-22 15:18:40|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1626967130000|2021-07-22 15:18:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626967210000|2021-07-22 15:20:10|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626967220000|2021-07-22 15:20:20|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1626967290000|2021-07-22 15:21:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626967300000|2021-07-22 15:21:40|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|3
1626967310000|2021-07-22 15:21:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626967340000|2021-07-22 15:22:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626967350000|2021-07-22 15:22:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626967400000|2021-07-22 15:23:20|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|2
1626967410000|2021-07-22 15:23:30|2482.8|2476.8|2482|2476|2482.8|2476.8|2482|2476|2
1626967420000|2021-07-22 15:23:40|2482.3|2476.3|2481|2475|2482.3|2476.3|2481|2475|9
1626967430000|2021-07-22 15:23:50|2480.8|2474.8|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|4
1626967440000|2021-07-22 15:24:00|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1626967450000|2021-07-22 15:24:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1626967460000|2021-07-22 15:24:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|3
1626967470000|2021-07-22 15:24:30|2480|2474|2481.3|2475.3|2481.3|2475.3|2480|2474|5
1626967480000|2021-07-22 15:24:40|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626967490000|2021-07-22 15:24:50|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2479.8|2473.8|5
1626967500000|2021-07-22 15:25:00|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|3
1626967510000|2021-07-22 15:25:10|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1626967520000|2021-07-22 15:25:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1626967530000|2021-07-22 15:25:30|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|2
1626967550000|2021-07-22 15:25:50|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|3
1626967600000|2021-07-22 15:26:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1626967620000|2021-07-22 15:27:00|2478.8|2472.8|2478|2472|2478.8|2472.8|2477.8|2471.8|4
1626967650000|2021-07-22 15:27:30|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478|2472|8
1626967660000|2021-07-22 15:27:40|2477.5|2471.5|2477.8|2471.8|2478.3|2472.3|2477.5|2471.5|5
1626967670000|2021-07-22 15:27:50|2477.5|2471.5|2478.5|2472.5|2478.5|2472.5|2477|2471|5
1626967700000|2021-07-22 15:28:20|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1626967710000|2021-07-22 15:28:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1626967740000|2021-07-22 15:29:00|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|3
1626967750000|2021-07-22 15:29:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|3
1626967760000|2021-07-22 15:29:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1626967770000|2021-07-22 15:29:30|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1626967800000|2021-07-22 15:30:00|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|2
1626967810000|2021-07-22 15:30:10|2482.3|2476.3|2481.5|2475.5|2482.3|2476.3|2481.3|2475.3|5
1626967820000|2021-07-22 15:30:20|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1626967830000|2021-07-22 15:30:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1626967840000|2021-07-22 15:30:40|2482.8|2476.8|2483.8|2477.8|2483.8|2477.8|2482.8|2476.8|4
1626967850000|2021-07-22 15:30:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|6
1626967860000|2021-07-22 15:31:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626967870000|2021-07-22 15:31:10|2484.8|2478.8|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|5
1626967880000|2021-07-22 15:31:20|2484.8|2478.8|2486|2480|2486|2480|2484.8|2478.8|3
1626967890000|2021-07-22 15:31:30|2486.3|2480.3|2485.3|2479.3|2486.5|2480.5|2485.3|2479.3|7
1626967900000|2021-07-22 15:31:40|2485.5|2479.5|2486.8|2480.8|2486.8|2480.8|2485.5|2479.5|6
1626967910000|2021-07-22 15:31:50|2487|2481|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|5
1626967920000|2021-07-22 15:32:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1626967930000|2021-07-22 15:32:10|2487.3|2481.3|2488.3|2482.3|2488.3|2482.3|2487.3|2481.3|3
1626967950000|2021-07-22 15:32:30|2488|2482|2486.8|2480.8|2488|2482|2486.8|2480.8|2
1626967960000|2021-07-22 15:32:40|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|4
1626967970000|2021-07-22 15:32:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626967980000|2021-07-22 15:33:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626967990000|2021-07-22 15:33:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626968000000|2021-07-22 15:33:20|2485.8|2479.8|2486.5|2480.5|2486.8|2480.8|2484.5|2478.5|8
1626968010000|2021-07-22 15:33:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|4
1626968020000|2021-07-22 15:33:40|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1626968030000|2021-07-22 15:33:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1626968040000|2021-07-22 15:34:00|2486|2480|2486.8|2480.8|2486.8|2480.8|2486|2480|3
1626968050000|2021-07-22 15:34:10|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1626968060000|2021-07-22 15:34:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626968080000|2021-07-22 15:34:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1626968090000|2021-07-22 15:34:50|2486.5|2480.5|2485|2479|2486.5|2480.5|2485|2479|4
1626968100000|2021-07-22 15:35:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626968120000|2021-07-22 15:35:20|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|3
1626968130000|2021-07-22 15:35:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626968140000|2021-07-22 15:35:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626968160000|2021-07-22 15:36:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626968170000|2021-07-22 15:36:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1626968180000|2021-07-22 15:36:20|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1626968200000|2021-07-22 15:36:40|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1626968230000|2021-07-22 15:37:10|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|2
1626968250000|2021-07-22 15:37:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626968260000|2021-07-22 15:37:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1626968280000|2021-07-22 15:38:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626968320000|2021-07-22 15:38:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1626968330000|2021-07-22 15:38:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626968360000|2021-07-22 15:39:20|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1626968390000|2021-07-22 15:39:50|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1626968400000|2021-07-22 15:40:00|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|3
1626968410000|2021-07-22 15:40:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1626968420000|2021-07-22 15:40:20|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626968460000|2021-07-22 15:41:00|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1626968510000|2021-07-22 15:41:50|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|2
1626968530000|2021-07-22 15:42:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1626968540000|2021-07-22 15:42:20|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626968550000|2021-07-22 15:42:30|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1626968560000|2021-07-22 15:42:40|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|3
1626968570000|2021-07-22 15:42:50|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1626968580000|2021-07-22 15:43:00|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|3
1626968590000|2021-07-22 15:43:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1626968640000|2021-07-22 15:44:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1626968650000|2021-07-22 15:44:10|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|3
1626968660000|2021-07-22 15:44:20|2482|2476|2482.8|2476.8|2482.8|2476.8|2482|2476|4
1626968670000|2021-07-22 15:44:30|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|3
1626968690000|2021-07-22 15:44:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626968700000|2021-07-22 15:45:00|2484|2478|2483.8|2477.8|2484|2478|2483.5|2477.5|3
1626968720000|2021-07-22 15:45:20|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1626968730000|2021-07-22 15:45:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1626968740000|2021-07-22 15:45:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626968750000|2021-07-22 15:45:50|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1626968760000|2021-07-22 15:46:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1626968790000|2021-07-22 15:46:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1626968800000|2021-07-22 15:46:40|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1626968820000|2021-07-22 15:47:00|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626968850000|2021-07-22 15:47:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626968890000|2021-07-22 15:48:10|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|3
1626968900000|2021-07-22 15:48:20|2483|2477|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|4
1626968920000|2021-07-22 15:48:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626968930000|2021-07-22 15:48:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626968940000|2021-07-22 15:49:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1626968990000|2021-07-22 15:49:50|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1626969030000|2021-07-22 15:50:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1626969040000|2021-07-22 15:50:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1626969050000|2021-07-22 15:50:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1626969060000|2021-07-22 15:51:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1626969090000|2021-07-22 15:51:30|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1626969110000|2021-07-22 15:51:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1626969120000|2021-07-22 15:52:00|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1626969160000|2021-07-22 15:52:40|2483|2477|2483|2477|2483.3|2477.3|2483|2477|5
1626969170000|2021-07-22 15:52:50|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|2
1626969190000|2021-07-22 15:53:10|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1626969210000|2021-07-22 15:53:30|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1626969220000|2021-07-22 15:53:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626969230000|2021-07-22 15:53:50|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|3
1626969250000|2021-07-22 15:54:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1626969260000|2021-07-22 15:54:20|2484.8|2478.8|2485|2479|2485.3|2479.3|2484.8|2478.8|3
1626969270000|2021-07-22 15:54:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1626969290000|2021-07-22 15:54:50|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1626969320000|2021-07-22 15:55:20|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1626969340000|2021-07-22 15:55:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1626969360000|2021-07-22 15:56:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1626969370000|2021-07-22 15:56:10|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1626969380000|2021-07-22 15:56:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626969450000|2021-07-22 15:57:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1626969490000|2021-07-22 15:58:10|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|2
1626969590000|2021-07-22 15:59:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626969630000|2021-07-22 16:00:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626969640000|2021-07-22 16:00:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626969660000|2021-07-22 16:01:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626969670000|2021-07-22 16:01:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626969690000|2021-07-22 16:01:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626969710000|2021-07-22 16:01:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626969780000|2021-07-22 16:03:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626969810000|2021-07-22 16:03:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626969850000|2021-07-22 16:04:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626969860000|2021-07-22 16:04:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626969900000|2021-07-22 16:05:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1626969960000|2021-07-22 16:06:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1626970000000|2021-07-22 16:06:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1626970030000|2021-07-22 16:07:10|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1626970050000|2021-07-22 16:07:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1626970060000|2021-07-22 16:07:40|2486.8|2480.8|2486.5|2480.5|2487|2481|2486.5|2480.5|4
1626970080000|2021-07-22 16:08:00|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1626970100000|2021-07-22 16:08:20|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1626970110000|2021-07-22 16:08:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626970180000|2021-07-22 16:09:40|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1626970190000|2021-07-22 16:09:50|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1626970210000|2021-07-22 16:10:10|2483|2477|2483.8|2477.8|2483.8|2477.8|2482.8|2476.8|4
1626970220000|2021-07-22 16:10:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626970240000|2021-07-22 16:10:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626970250000|2021-07-22 16:10:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1626970260000|2021-07-22 16:11:00|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|2
1626970320000|2021-07-22 16:12:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626970330000|2021-07-22 16:12:10|2486|2480|2487.3|2481.3|2487.3|2481.3|2486|2480|2
1626970340000|2021-07-22 16:12:20|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1626970370000|2021-07-22 16:12:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1626970400000|2021-07-22 16:13:20|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|3
1626970420000|2021-07-22 16:13:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1626970540000|2021-07-22 16:15:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626970570000|2021-07-22 16:16:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1626970590000|2021-07-22 16:16:30|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1626970600000|2021-07-22 16:16:40|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1626970630000|2021-07-22 16:17:10|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|2
1626970660000|2021-07-22 16:17:40|2485.5|2479.5|2486|2480|2486.3|2480.3|2485.5|2479.5|3
1626970680000|2021-07-22 16:18:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1626970690000|2021-07-22 16:18:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626970700000|2021-07-22 16:18:20|2485.3|2479.3|2483.3|2477.3|2485.3|2479.3|2483|2477|3
1626970720000|2021-07-22 16:18:40|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|2
1626970760000|2021-07-22 16:19:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1626970870000|2021-07-22 16:21:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1626970910000|2021-07-22 16:21:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626970950000|2021-07-22 16:22:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626970980000|2021-07-22 16:23:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626970990000|2021-07-22 16:23:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1626971050000|2021-07-22 16:24:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1626971060000|2021-07-22 16:24:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1626971190000|2021-07-22 16:26:30|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1626971280000|2021-07-22 16:28:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1626971300000|2021-07-22 16:28:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1626971310000|2021-07-22 16:28:30|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1626971330000|2021-07-22 16:28:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1626971350000|2021-07-22 16:29:10|2485|2479|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|4
1626971370000|2021-07-22 16:29:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1626971390000|2021-07-22 16:29:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1626971470000|2021-07-22 16:31:10|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1626971530000|2021-07-22 16:32:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1626971550000|2021-07-22 16:32:30|2485|2479|2485|2479|2485.5|2479.5|2485|2479|3
1626971560000|2021-07-22 16:32:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1626971590000|2021-07-22 16:33:10|2485|2479|2486.5|2480.5|2486.5|2480.5|2485|2479|4
1626971600000|2021-07-22 16:33:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1626971610000|2021-07-22 16:33:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626971620000|2021-07-22 16:33:40|2486.8|2480.8|2488|2482|2488|2482|2486.8|2480.8|4
1626971640000|2021-07-22 16:34:00|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|3
1626971730000|2021-07-22 16:35:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626971740000|2021-07-22 16:35:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1626971870000|2021-07-22 16:37:50|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1626971960000|2021-07-22 16:39:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1626971970000|2021-07-22 16:39:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626971980000|2021-07-22 16:39:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972000000|2021-07-22 16:40:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972050000|2021-07-22 16:40:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972120000|2021-07-22 16:42:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972130000|2021-07-22 16:42:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972140000|2021-07-22 16:42:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972150000|2021-07-22 16:42:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972160000|2021-07-22 16:42:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972320000|2021-07-22 16:45:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972680000|2021-07-22 16:51:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1626972800000|2021-07-22 16:53:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1626972840000|2021-07-22 16:54:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1626972900000|2021-07-22 16:55:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1626973010000|2021-07-22 16:56:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1626973040000|2021-07-22 16:57:20|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626973100000|2021-07-22 16:58:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1626973110000|2021-07-22 16:58:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1626973140000|2021-07-22 16:59:00|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1626998520000|2021-07-23 00:02:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1626998720000|2021-07-23 00:05:20|2478.9|2472.9|2477|2471|2478.9|2472.9|2477|2471|2
1626998730000|2021-07-23 00:05:30|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1626998740000|2021-07-23 00:05:40|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1626998750000|2021-07-23 00:05:50|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1626998840000|2021-07-23 00:07:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1626998900000|2021-07-23 00:08:20|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2475.5|2469.5|3
1626998920000|2021-07-23 00:08:40|2475.1|2469.1|2475.5|2469.5|2475.5|2469.5|2475.1|2469.1|2
1626998940000|2021-07-23 00:09:00|2475.3|2469.3|2474.5|2468.5|2475.3|2469.3|2474|2468|5
1626998960000|2021-07-23 00:09:20|2474.6|2468.6|2474.8|2468.8|2474.8|2468.8|2474.6|2468.6|2
1626998990000|2021-07-23 00:09:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1626999070000|2021-07-23 00:11:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1626999430000|2021-07-23 00:17:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1626999460000|2021-07-23 00:17:40|2475.5|2469.5|2476.5|2470.5|2476.5|2470.5|2475.5|2469.5|2
1626999520000|2021-07-23 00:18:40|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1626999540000|2021-07-23 00:19:00|2476.3|2470.3|2476.4|2470.4|2476.4|2470.4|2476.3|2470.3|2
1626999790000|2021-07-23 00:23:10|2476.6|2470.6|2476.5|2470.5|2476.6|2470.6|2476.5|2470.5|2
1626999860000|2021-07-23 00:24:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1626999950000|2021-07-23 00:25:50|2476|2470|2476|2470|2476|2470|2476|2470|1
1626999980000|2021-07-23 00:26:20|2475.9|2469.9|2475.8|2469.8|2475.9|2469.9|2475.8|2469.8|2
1627000050000|2021-07-23 00:27:30|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1627000070000|2021-07-23 00:27:50|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1627000200000|2021-07-23 00:30:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1627000250000|2021-07-23 00:30:50|2476|2470|2476.1|2470.1|2476.1|2470.1|2476|2470|2
1627000360000|2021-07-23 00:32:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1627000520000|2021-07-23 00:35:20|2476|2470|2476|2470|2476|2470|2476|2470|1
1627000610000|2021-07-23 00:36:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1627000650000|2021-07-23 00:37:30|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1627000710000|2021-07-23 00:38:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1627000820000|2021-07-23 00:40:20|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|2
1627001190000|2021-07-23 00:46:30|2476|2470|2476.1|2470.1|2476.1|2470.1|2476|2470|2
1627001250000|2021-07-23 00:47:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1627001360000|2021-07-23 00:49:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1627001400000|2021-07-23 00:50:00|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1627001550000|2021-07-23 00:52:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1627001820000|2021-07-23 00:57:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1627001880000|2021-07-23 00:58:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1627001930000|2021-07-23 00:58:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1627002000000|2021-07-23 01:00:00|2476.4|2470.4|2476.8|2470.8|2476.8|2470.8|2476.4|2470.4|8
1627002010000|2021-07-23 01:00:10|2477.1|2471.1|2479.6|2473.6|2479.6|2473.6|2477.1|2471.1|7
1627002020000|2021-07-23 01:00:20|2479.5|2473.5|2480|2474|2480.3|2474.3|2479.4|2473.4|6
1627002030000|2021-07-23 01:00:30|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479|2473|10
1627002040000|2021-07-23 01:00:40|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|5
1627002050000|2021-07-23 01:00:50|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1627002060000|2021-07-23 01:01:00|2479|2473|2478.8|2472.8|2479.1|2473.1|2478.8|2472.8|4
1627002070000|2021-07-23 01:01:10|2479|2473|2479.1|2473.1|2479.1|2473.1|2478.8|2472.8|4
1627002080000|2021-07-23 01:01:20|2479|2473|2479|2473|2479|2473|2478.4|2472.4|7
1627002090000|2021-07-23 01:01:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1627002100000|2021-07-23 01:01:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1627002110000|2021-07-23 01:01:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1627002130000|2021-07-23 01:02:10|2478.3|2472.3|2478|2472|2478.5|2472.5|2478|2472|4
1627002140000|2021-07-23 01:02:20|2477.4|2471.4|2475.8|2469.8|2477.4|2471.4|2475.8|2469.8|4
1627002150000|2021-07-23 01:02:30|2476.3|2470.3|2477.3|2471.3|2477.5|2471.5|2476.3|2470.3|8
1627002170000|2021-07-23 01:02:50|2477|2471|2477|2471|2477|2471|2476.8|2470.8|3
1627002180000|2021-07-23 01:03:00|2477.3|2471.3|2477.3|2471.3|2477.8|2471.8|2477|2471|7
1627002190000|2021-07-23 01:03:10|2477.5|2471.5|2477.8|2471.8|2478.1|2472.1|2477.5|2471.5|3
1627002200000|2021-07-23 01:03:20|2478|2472|2479.5|2473.5|2479.5|2473.5|2478|2472|6
1627002210000|2021-07-23 01:03:30|2479.8|2473.8|2479.5|2473.5|2480.1|2474.1|2479.5|2473.5|4
1627002220000|2021-07-23 01:03:40|2479.6|2473.6|2479.3|2473.3|2479.6|2473.6|2479.3|2473.3|3
1627002230000|2021-07-23 01:03:50|2479|2473|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|4
1627002240000|2021-07-23 01:04:00|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1627002250000|2021-07-23 01:04:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1627002260000|2021-07-23 01:04:20|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1627002270000|2021-07-23 01:04:30|2478.8|2472.8|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|3
1627002280000|2021-07-23 01:04:40|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1627002290000|2021-07-23 01:04:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1627002300000|2021-07-23 01:05:00|2478.4|2472.4|2478.3|2472.3|2478.4|2472.4|2478.3|2472.3|2
1627002320000|2021-07-23 01:05:20|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|3
1627002330000|2021-07-23 01:05:30|2479.1|2473.1|2479.3|2473.3|2479.3|2473.3|2479.1|2473.1|2
1627002390000|2021-07-23 01:06:30|2479.1|2473.1|2478.4|2472.4|2479.1|2473.1|2478.4|2472.4|3
1627002400000|2021-07-23 01:06:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1627002410000|2021-07-23 01:06:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1627002450000|2021-07-23 01:07:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1627002460000|2021-07-23 01:07:40|2479|2473|2479.5|2473.5|2479.5|2473.5|2478.9|2472.9|6
1627002470000|2021-07-23 01:07:50|2479.4|2473.4|2479.8|2473.8|2480|2474|2479.3|2473.3|6
1627002480000|2021-07-23 01:08:00|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1627002490000|2021-07-23 01:08:10|2480.3|2474.3|2480.6|2474.6|2480.6|2474.6|2479.8|2473.8|3
1627002510000|2021-07-23 01:08:30|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|2
1627002530000|2021-07-23 01:08:50|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|2
1627002540000|2021-07-23 01:09:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1627002550000|2021-07-23 01:09:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1627002560000|2021-07-23 01:09:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627002570000|2021-07-23 01:09:30|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|4
1627002580000|2021-07-23 01:09:40|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1627002600000|2021-07-23 01:10:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627002610000|2021-07-23 01:10:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1627002630000|2021-07-23 01:10:30|2480.1|2474.1|2480|2474|2480.1|2474.1|2480|2474|2
1627002650000|2021-07-23 01:10:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1627002760000|2021-07-23 01:12:40|2480.8|2474.8|2480.9|2474.9|2481.3|2475.3|2480.8|2474.8|11
1627002770000|2021-07-23 01:12:50|2481.3|2475.3|2480.9|2474.9|2481.3|2475.3|2480.9|2474.9|4
1627002780000|2021-07-23 01:13:00|2481.3|2475.3|2480.9|2474.9|2481.3|2475.3|2480.9|2474.9|2
1627002800000|2021-07-23 01:13:20|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1627002810000|2021-07-23 01:13:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627002820000|2021-07-23 01:13:40|2480.5|2474.5|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|3
1627002830000|2021-07-23 01:13:50|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1627002840000|2021-07-23 01:14:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627002870000|2021-07-23 01:14:30|2481.1|2475.1|2480.5|2474.5|2481.1|2475.1|2480.5|2474.5|2
1627002890000|2021-07-23 01:14:50|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|2
1627002920000|2021-07-23 01:15:20|2480.4|2474.4|2479.8|2473.8|2480.4|2474.4|2479.8|2473.8|4
1627002940000|2021-07-23 01:15:40|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627002990000|2021-07-23 01:16:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1627003000000|2021-07-23 01:16:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|6
1627003010000|2021-07-23 01:16:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|3
1627003030000|2021-07-23 01:17:10|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627003040000|2021-07-23 01:17:20|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1627003080000|2021-07-23 01:18:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|4
1627003100000|2021-07-23 01:18:20|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627003120000|2021-07-23 01:18:40|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1627003130000|2021-07-23 01:18:50|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1627003180000|2021-07-23 01:19:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1627003200000|2021-07-23 01:20:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1627003210000|2021-07-23 01:20:10|2479|2473|2477.4|2471.4|2479|2473|2477.4|2471.4|4
1627003220000|2021-07-23 01:20:20|2477.6|2471.6|2478|2472|2478|2472|2477.6|2471.6|4
1627003230000|2021-07-23 01:20:30|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.1|2471.1|4
1627003250000|2021-07-23 01:20:50|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1627003260000|2021-07-23 01:21:00|2478|2472|2478.4|2472.4|2478.4|2472.4|2478|2472|3
1627003270000|2021-07-23 01:21:10|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1627003310000|2021-07-23 01:21:50|2479|2473|2480.1|2474.1|2480.1|2474.1|2479|2473|5
1627003370000|2021-07-23 01:22:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1627003430000|2021-07-23 01:23:50|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1627003440000|2021-07-23 01:24:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627003450000|2021-07-23 01:24:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1627003470000|2021-07-23 01:24:30|2480.6|2474.6|2481.3|2475.3|2481.5|2475.5|2480.6|2474.6|3
1627003480000|2021-07-23 01:24:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627003520000|2021-07-23 01:25:20|2481.6|2475.6|2482.8|2476.8|2483|2477|2481.6|2475.6|3
1627003530000|2021-07-23 01:25:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627003570000|2021-07-23 01:26:10|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1627003630000|2021-07-23 01:27:10|2482.1|2476.1|2482.4|2476.4|2482.4|2476.4|2482|2476|4
1627003670000|2021-07-23 01:27:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627003680000|2021-07-23 01:28:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627003690000|2021-07-23 01:28:10|2482.9|2476.9|2482.8|2476.8|2482.9|2476.9|2482.8|2476.8|2
1627003730000|2021-07-23 01:28:50|2483|2477|2483|2477|2483|2477|2483|2477|1
1627003740000|2021-07-23 01:29:00|2483.3|2477.3|2482.9|2476.9|2483.3|2477.3|2482.9|2476.9|2
1627003750000|2021-07-23 01:29:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627003760000|2021-07-23 01:29:20|2483|2477|2482.9|2476.9|2483|2477|2482.9|2476.9|2
1627003790000|2021-07-23 01:29:50|2483.6|2477.6|2482.9|2476.9|2483.6|2477.6|2482.9|2476.9|2
1627003800000|2021-07-23 01:30:00|2483.3|2477.3|2484.3|2478.3|2484.3|2478.3|2483.3|2477.3|6
1627003810000|2021-07-23 01:30:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1627003830000|2021-07-23 01:30:30|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1627003850000|2021-07-23 01:30:50|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|4
1627003860000|2021-07-23 01:31:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627003870000|2021-07-23 01:31:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627003890000|2021-07-23 01:31:30|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1627003900000|2021-07-23 01:31:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627003930000|2021-07-23 01:32:10|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1627003940000|2021-07-23 01:32:20|2483.1|2477.1|2483.3|2477.3|2483.3|2477.3|2483.1|2477.1|2
1627003950000|2021-07-23 01:32:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627004050000|2021-07-23 01:34:10|2483.8|2477.8|2483.8|2477.8|2484.1|2478.1|2483.8|2477.8|3
1627004070000|2021-07-23 01:34:30|2483.5|2477.5|2483.4|2477.4|2483.5|2477.5|2483.4|2477.4|2
1627004080000|2021-07-23 01:34:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627004120000|2021-07-23 01:35:20|2483.8|2477.8|2484.3|2478.3|2484.5|2478.5|2483.8|2477.8|6
1627004140000|2021-07-23 01:35:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1627004150000|2021-07-23 01:35:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627004160000|2021-07-23 01:36:00|2484|2478|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|4
1627004170000|2021-07-23 01:36:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|4
1627004180000|2021-07-23 01:36:20|2483.6|2477.6|2483.6|2477.6|2484|2478|2483.4|2477.4|7
1627004200000|2021-07-23 01:36:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1627004230000|2021-07-23 01:37:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1627004270000|2021-07-23 01:37:50|2483.4|2477.4|2483.3|2477.3|2483.4|2477.4|2483.3|2477.3|2
1627004280000|2021-07-23 01:38:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627004290000|2021-07-23 01:38:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627004340000|2021-07-23 01:39:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2483.9|2477.9|3
1627004350000|2021-07-23 01:39:10|2483.9|2477.9|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|3
1627004370000|2021-07-23 01:39:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1627004380000|2021-07-23 01:39:40|2483.9|2477.9|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|3
1627004390000|2021-07-23 01:39:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|3
1627004400000|2021-07-23 01:40:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627004410000|2021-07-23 01:40:10|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1627004430000|2021-07-23 01:40:30|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1627004440000|2021-07-23 01:40:40|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1627004470000|2021-07-23 01:41:10|2484|2478|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|5
1627004480000|2021-07-23 01:41:20|2483.9|2477.9|2483.9|2477.9|2484.3|2478.3|2483.9|2477.9|5
1627004490000|2021-07-23 01:41:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|3
1627004500000|2021-07-23 01:41:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627004510000|2021-07-23 01:41:50|2484.1|2478.1|2484.3|2478.3|2484.4|2478.4|2484.1|2478.1|4
1627004520000|2021-07-23 01:42:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627004530000|2021-07-23 01:42:10|2483.6|2477.6|2482.8|2476.8|2483.6|2477.6|2482.8|2476.8|4
1627004580000|2021-07-23 01:43:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1627004600000|2021-07-23 01:43:20|2483.1|2477.1|2483.9|2477.9|2484.1|2478.1|2483.1|2477.1|6
1627004610000|2021-07-23 01:43:30|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|4
1627004640000|2021-07-23 01:44:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1627004660000|2021-07-23 01:44:20|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|3
1627004710000|2021-07-23 01:45:10|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627004760000|2021-07-23 01:46:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1627004770000|2021-07-23 01:46:10|2484.4|2478.4|2485.8|2479.8|2486|2480|2484.4|2478.4|6
1627004790000|2021-07-23 01:46:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1627004810000|2021-07-23 01:46:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627004830000|2021-07-23 01:47:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1627004840000|2021-07-23 01:47:20|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1627004870000|2021-07-23 01:47:50|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1627004890000|2021-07-23 01:48:10|2486.5|2480.5|2486.8|2480.8|2486.9|2480.9|2486.5|2480.5|3
1627004900000|2021-07-23 01:48:20|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1627004910000|2021-07-23 01:48:30|2486.8|2480.8|2486.6|2480.6|2486.8|2480.8|2486.6|2480.6|2
1627004950000|2021-07-23 01:49:10|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1627004990000|2021-07-23 01:49:50|2486.1|2480.1|2485.8|2479.8|2486.1|2480.1|2485.3|2479.3|8
1627005000000|2021-07-23 01:50:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627005010000|2021-07-23 01:50:10|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627005100000|2021-07-23 01:51:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627005130000|2021-07-23 01:52:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627005140000|2021-07-23 01:52:20|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1627005150000|2021-07-23 01:52:30|2485.9|2479.9|2486|2480|2486|2480|2485.9|2479.9|2
1627005160000|2021-07-23 01:52:40|2485.9|2479.9|2486|2480|2486|2480|2485.8|2479.8|4
1627005220000|2021-07-23 01:53:40|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1627005260000|2021-07-23 01:54:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1627005350000|2021-07-23 01:55:50|2486.1|2480.1|2486.3|2480.3|2486.5|2480.5|2486.1|2480.1|3
1627005400000|2021-07-23 01:56:40|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1627005460000|2021-07-23 01:57:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627005550000|2021-07-23 01:59:10|2486.4|2480.4|2486.5|2480.5|2486.5|2480.5|2486.1|2480.1|3
1627005560000|2021-07-23 01:59:20|2486.3|2480.3|2486.1|2480.1|2486.3|2480.3|2486.1|2480.1|2
1627005570000|2021-07-23 01:59:30|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1627005580000|2021-07-23 01:59:40|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1627005590000|2021-07-23 01:59:50|2486.5|2480.5|2486.4|2480.4|2486.5|2480.5|2486.4|2480.4|2
1627005600000|2021-07-23 02:00:00|2486.6|2480.6|2487.1|2481.1|2487.4|2481.4|2486.6|2480.6|8
1627005610000|2021-07-23 02:00:10|2487.3|2481.3|2487.1|2481.1|2487.5|2481.5|2486.9|2480.9|12
1627005620000|2021-07-23 02:00:20|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|13
1627005630000|2021-07-23 02:00:30|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|7
1627005640000|2021-07-23 02:00:40|2488.4|2482.4|2487.9|2481.9|2488.5|2482.5|2487.9|2481.9|8
1627005650000|2021-07-23 02:00:50|2488.3|2482.3|2488|2482|2488.3|2482.3|2487.8|2481.8|9
1627005660000|2021-07-23 02:01:00|2488.4|2482.4|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|9
1627005670000|2021-07-23 02:01:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1627005680000|2021-07-23 02:01:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627005690000|2021-07-23 02:01:30|2487.1|2481.1|2487|2481|2487.4|2481.4|2487|2481|4
1627005700000|2021-07-23 02:01:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1627005720000|2021-07-23 02:02:00|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1627005730000|2021-07-23 02:02:10|2487.9|2481.9|2487.9|2481.9|2488.5|2482.5|2487.8|2481.8|4
1627005750000|2021-07-23 02:02:30|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|4
1627005760000|2021-07-23 02:02:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1627005770000|2021-07-23 02:02:50|2488|2482|2488.6|2482.6|2488.8|2482.8|2488|2482|6
1627005780000|2021-07-23 02:03:00|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|2
1627005790000|2021-07-23 02:03:10|2489.8|2483.8|2489.6|2483.6|2489.8|2483.8|2489.6|2483.6|2
1627005800000|2021-07-23 02:03:20|2489.9|2483.9|2489.8|2483.8|2489.9|2483.9|2489.3|2483.3|11
1627005810000|2021-07-23 02:03:30|2489.3|2483.3|2489.4|2483.4|2489.5|2483.5|2489.3|2483.3|3
1627005830000|2021-07-23 02:03:50|2489.6|2483.6|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|5
1627005840000|2021-07-23 02:04:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627005850000|2021-07-23 02:04:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1627005860000|2021-07-23 02:04:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1627005870000|2021-07-23 02:04:30|2489.9|2483.9|2489.5|2483.5|2489.9|2483.9|2489.3|2483.3|4
1627005880000|2021-07-23 02:04:40|2489.6|2483.6|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1627005950000|2021-07-23 02:05:50|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1627005960000|2021-07-23 02:06:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1627005970000|2021-07-23 02:06:10|2489.5|2483.5|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|3
1627005980000|2021-07-23 02:06:20|2489.4|2483.4|2488.8|2482.8|2489.4|2483.4|2488.8|2482.8|2
1627006030000|2021-07-23 02:07:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627006040000|2021-07-23 02:07:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627006060000|2021-07-23 02:07:40|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1627006070000|2021-07-23 02:07:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1627006080000|2021-07-23 02:08:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627006090000|2021-07-23 02:08:10|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|4
1627006100000|2021-07-23 02:08:20|2488.6|2482.6|2488.6|2482.6|2488.8|2482.8|2488.6|2482.6|3
1627006130000|2021-07-23 02:08:50|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1627006140000|2021-07-23 02:09:00|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.5|2481.5|9
1627006150000|2021-07-23 02:09:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1627006160000|2021-07-23 02:09:20|2487.8|2481.8|2487.8|2481.8|2487.9|2481.9|2487.8|2481.8|3
1627006170000|2021-07-23 02:09:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627006190000|2021-07-23 02:09:50|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|4
1627006200000|2021-07-23 02:10:00|2487.6|2481.6|2487.3|2481.3|2487.6|2481.6|2487.3|2481.3|3
1627006210000|2021-07-23 02:10:10|2487|2481|2484.5|2478.5|2487|2481|2484.5|2478.5|5
1627006220000|2021-07-23 02:10:20|2484.6|2478.6|2484.8|2478.8|2484.8|2478.8|2484.6|2478.6|2
1627006230000|2021-07-23 02:10:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1627006240000|2021-07-23 02:10:40|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1627006260000|2021-07-23 02:11:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627006270000|2021-07-23 02:11:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1627006280000|2021-07-23 02:11:20|2486|2480|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|3
1627006370000|2021-07-23 02:12:50|2486.3|2480.3|2486.6|2480.6|2486.6|2480.6|2486.3|2480.3|2
1627006380000|2021-07-23 02:13:00|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627006390000|2021-07-23 02:13:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2486.9|2480.9|6
1627006430000|2021-07-23 02:13:50|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627006440000|2021-07-23 02:14:00|2486.5|2480.5|2486.6|2480.6|2486.6|2480.6|2486.5|2480.5|2
1627006450000|2021-07-23 02:14:10|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627006460000|2021-07-23 02:14:20|2486.9|2480.9|2486.9|2480.9|2487.3|2481.3|2486.5|2480.5|9
1627006470000|2021-07-23 02:14:30|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|4
1627006480000|2021-07-23 02:14:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1627006490000|2021-07-23 02:14:50|2487.3|2481.3|2487.1|2481.1|2487.5|2481.5|2487.1|2481.1|5
1627006500000|2021-07-23 02:15:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627006520000|2021-07-23 02:15:20|2487.8|2481.8|2486.8|2480.8|2487.8|2481.8|2486.8|2480.8|2
1627006550000|2021-07-23 02:15:50|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|3
1627006570000|2021-07-23 02:16:10|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1627006580000|2021-07-23 02:16:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627006590000|2021-07-23 02:16:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1627006600000|2021-07-23 02:16:40|2488|2482|2487.1|2481.1|2488|2482|2487.1|2481.1|2
1627006610000|2021-07-23 02:16:50|2486.8|2480.8|2486.6|2480.6|2486.8|2480.8|2486.6|2480.6|2
1627006620000|2021-07-23 02:17:00|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|3
1627006630000|2021-07-23 02:17:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1627006670000|2021-07-23 02:17:50|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1627006680000|2021-07-23 02:18:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1627006690000|2021-07-23 02:18:10|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|2
1627006700000|2021-07-23 02:18:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627006720000|2021-07-23 02:18:40|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1627006730000|2021-07-23 02:18:50|2486.4|2480.4|2486.5|2480.5|2486.5|2480.5|2486.4|2480.4|2
1627006760000|2021-07-23 02:19:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627006780000|2021-07-23 02:19:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627006790000|2021-07-23 02:19:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627006800000|2021-07-23 02:20:00|2487.3|2481.3|2487.6|2481.6|2487.6|2481.6|2487.3|2481.3|2
1627006810000|2021-07-23 02:20:10|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.8|2481.8|3
1627006830000|2021-07-23 02:20:30|2488|2482|2488.6|2482.6|2488.6|2482.6|2488|2482|2
1627006840000|2021-07-23 02:20:40|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|2
1627006850000|2021-07-23 02:20:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1627007260000|2021-07-23 02:27:40|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|2
1627007300000|2021-07-23 02:28:20|2489.4|2483.4|2489.3|2483.3|2489.4|2483.4|2489.3|2483.3|2
1627007350000|2021-07-23 02:29:10|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1627007370000|2021-07-23 02:29:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627007390000|2021-07-23 02:29:50|2489.1|2483.1|2489.5|2483.5|2489.5|2483.5|2489.1|2483.1|2
1627007400000|2021-07-23 02:30:00|2489.8|2483.8|2489.6|2483.6|2489.8|2483.8|2489.6|2483.6|2
1627007410000|2021-07-23 02:30:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627007420000|2021-07-23 02:30:20|2489.6|2483.6|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|4
1627007430000|2021-07-23 02:30:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1627007450000|2021-07-23 02:30:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.6|2483.6|3
1627007460000|2021-07-23 02:31:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627007470000|2021-07-23 02:31:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1627007480000|2021-07-23 02:31:20|2489.6|2483.6|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|2
1627007490000|2021-07-23 02:31:30|2489.4|2483.4|2489.3|2483.3|2489.4|2483.4|2489|2483|3
1627007500000|2021-07-23 02:31:40|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|10
1627007510000|2021-07-23 02:31:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627007520000|2021-07-23 02:32:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627007530000|2021-07-23 02:32:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1627007540000|2021-07-23 02:32:20|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|2
1627007550000|2021-07-23 02:32:30|2490|2484|2490|2484|2490|2484|2489.8|2483.8|3
1627007560000|2021-07-23 02:32:40|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|2
1627007570000|2021-07-23 02:32:50|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|2
1627007580000|2021-07-23 02:33:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627007590000|2021-07-23 02:33:10|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|2
1627007600000|2021-07-23 02:33:20|2487.5|2481.5|2487.6|2481.6|2487.6|2481.6|2487.3|2481.3|3
1627007610000|2021-07-23 02:33:30|2487.5|2481.5|2487.1|2481.1|2487.5|2481.5|2486.8|2480.8|4
1627007620000|2021-07-23 02:33:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1627007630000|2021-07-23 02:33:50|2487.8|2481.8|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|8
1627007640000|2021-07-23 02:34:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1627007670000|2021-07-23 02:34:30|2487.3|2481.3|2486.9|2480.9|2487.3|2481.3|2486.9|2480.9|2
1627007680000|2021-07-23 02:34:40|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627007690000|2021-07-23 02:34:50|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627007700000|2021-07-23 02:35:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627007710000|2021-07-23 02:35:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627007760000|2021-07-23 02:36:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627007770000|2021-07-23 02:36:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1627007780000|2021-07-23 02:36:20|2486.9|2480.9|2487|2481|2487|2481|2486.5|2480.5|4
1627007800000|2021-07-23 02:36:40|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|3
1627007820000|2021-07-23 02:37:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627007860000|2021-07-23 02:37:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1627007870000|2021-07-23 02:37:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|3
1627007880000|2021-07-23 02:38:00|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1627007890000|2021-07-23 02:38:10|2487.3|2481.3|2487.4|2481.4|2487.4|2481.4|2487.3|2481.3|2
1627007910000|2021-07-23 02:38:30|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|6
1627007920000|2021-07-23 02:38:40|2486.8|2480.8|2486.4|2480.4|2486.8|2480.8|2486.4|2480.4|3
1627007940000|2021-07-23 02:39:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2485.8|2479.8|5
1627007980000|2021-07-23 02:39:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627007990000|2021-07-23 02:39:50|2485.6|2479.6|2485.6|2479.6|2485.8|2479.8|2485.6|2479.6|3
1627008000000|2021-07-23 02:40:00|2485.8|2479.8|2485.9|2479.9|2486.1|2480.1|2485.8|2479.8|6
1627008020000|2021-07-23 02:40:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627008080000|2021-07-23 02:41:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627008090000|2021-07-23 02:41:30|2485.8|2479.8|2485.6|2479.6|2485.8|2479.8|2485.6|2479.6|4
1627008140000|2021-07-23 02:42:20|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1627008150000|2021-07-23 02:42:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627008270000|2021-07-23 02:44:30|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|5
1627008560000|2021-07-23 02:49:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627008580000|2021-07-23 02:49:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627008610000|2021-07-23 02:50:10|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1627008620000|2021-07-23 02:50:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1627008640000|2021-07-23 02:50:40|2486.3|2480.3|2486.3|2480.3|2486.4|2480.4|2485.9|2479.9|4
1627008670000|2021-07-23 02:51:10|2486.1|2480.1|2486|2480|2486.3|2480.3|2486|2480|12
1627008700000|2021-07-23 02:51:40|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2484.8|2478.8|2
1627008710000|2021-07-23 02:51:50|2485|2479|2485|2479|2485|2479|2484.6|2478.6|8
1627008720000|2021-07-23 02:52:00|2484.8|2478.8|2484.9|2478.9|2484.9|2478.9|2484.8|2478.8|2
1627008730000|2021-07-23 02:52:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|4
1627008740000|2021-07-23 02:52:20|2484.8|2478.8|2485|2479|2485.1|2479.1|2484.8|2478.8|13
1627008750000|2021-07-23 02:52:30|2484.8|2478.8|2485|2479|2485.1|2479.1|2484.8|2478.8|3
1627008760000|2021-07-23 02:52:40|2484.9|2478.9|2485|2479|2485.1|2479.1|2484.9|2478.9|5
1627008780000|2021-07-23 02:53:00|2485.1|2479.1|2485.5|2479.5|2485.6|2479.6|2485|2479|4
1627008790000|2021-07-23 02:53:10|2485.6|2479.6|2486.1|2480.1|2486.1|2480.1|2485.5|2479.5|3
1627008800000|2021-07-23 02:53:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1627008810000|2021-07-23 02:53:30|2486.4|2480.4|2486.6|2480.6|2486.6|2480.6|2486.4|2480.4|2
1627008820000|2021-07-23 02:53:40|2486|2480|2486|2480|2486|2480|2485.3|2479.3|4
1627008830000|2021-07-23 02:53:50|2485.6|2479.6|2486.8|2480.8|2486.8|2480.8|2485.3|2479.3|15
1627008840000|2021-07-23 02:54:00|2486|2480|2486.9|2480.9|2486.9|2480.9|2486|2480|4
1627008850000|2021-07-23 02:54:10|2487.1|2481.1|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|4
1627008860000|2021-07-23 02:54:20|2487.4|2481.4|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|4
1627008910000|2021-07-23 02:55:10|2487.9|2481.9|2487.8|2481.8|2487.9|2481.9|2486.8|2480.8|5
1627008920000|2021-07-23 02:55:20|2487.5|2481.5|2487.9|2481.9|2487.9|2481.9|2487.5|2481.5|2
1627008930000|2021-07-23 02:55:30|2487.8|2481.8|2489.8|2483.8|2489.8|2483.8|2487.8|2481.8|12
1627008940000|2021-07-23 02:55:40|2489.6|2483.6|2489|2483|2489.6|2483.6|2489|2483|3
1627008950000|2021-07-23 02:55:50|2489.3|2483.3|2489.9|2483.9|2489.9|2483.9|2489.3|2483.3|3
1627008960000|2021-07-23 02:56:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627008970000|2021-07-23 02:56:10|2490.1|2484.1|2490|2484|2490.1|2484.1|2489.6|2483.6|12
1627008980000|2021-07-23 02:56:20|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|16
1627008990000|2021-07-23 02:56:30|2489.9|2483.9|2490.3|2484.3|2490.3|2484.3|2489.9|2483.9|3
1627009000000|2021-07-23 02:56:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.4|2484.4|3
1627009010000|2021-07-23 02:56:50|2490.8|2484.8|2490.1|2484.1|2490.8|2484.8|2490.1|2484.1|4
1627009080000|2021-07-23 02:58:00|2490.3|2484.3|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|6
1627009090000|2021-07-23 02:58:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1627009100000|2021-07-23 02:58:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627009130000|2021-07-23 02:58:50|2490.6|2484.6|2490.6|2484.6|2490.8|2484.8|2490.4|2484.4|4
1627009140000|2021-07-23 02:59:00|2490.9|2484.9|2491.5|2485.5|2491.6|2485.6|2490.9|2484.9|4
1627009150000|2021-07-23 02:59:10|2491.3|2485.3|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|2
1627009160000|2021-07-23 02:59:20|2491.3|2485.3|2490.6|2484.6|2491.3|2485.3|2490.6|2484.6|2
1627009170000|2021-07-23 02:59:30|2490.9|2484.9|2490.8|2484.8|2490.9|2484.9|2490.4|2484.4|6
1627009180000|2021-07-23 02:59:40|2490.5|2484.5|2490.6|2484.6|2490.6|2484.6|2490.5|2484.5|2
1627009190000|2021-07-23 02:59:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627009200000|2021-07-23 03:00:00|2490.9|2484.9|2491.3|2485.3|2491.5|2485.5|2490.9|2484.9|5
1627009210000|2021-07-23 03:00:10|2491.4|2485.4|2491.8|2485.8|2491.8|2485.8|2491.4|2485.4|4
1627009220000|2021-07-23 03:00:20|2491.5|2485.5|2491.4|2485.4|2491.8|2485.8|2491.1|2485.1|11
1627009230000|2021-07-23 03:00:30|2491.6|2485.6|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|9
1627009240000|2021-07-23 03:00:40|2491.6|2485.6|2492.8|2486.8|2492.8|2486.8|2491.6|2485.6|4
1627009250000|2021-07-23 03:00:50|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|6
1627009260000|2021-07-23 03:01:00|2492.1|2486.1|2492.1|2486.1|2492.3|2486.3|2492|2486|8
1627009270000|2021-07-23 03:01:10|2492|2486|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|10
1627009280000|2021-07-23 03:01:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|5
1627009320000|2021-07-23 03:02:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627009330000|2021-07-23 03:02:10|2491.5|2485.5|2491.3|2485.3|2491.6|2485.6|2491.3|2485.3|10
1627009340000|2021-07-23 03:02:20|2491.5|2485.5|2491.6|2485.6|2491.6|2485.6|2491.5|2485.5|2
1627009350000|2021-07-23 03:02:30|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1627009360000|2021-07-23 03:02:40|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|4
1627009370000|2021-07-23 03:02:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1627009380000|2021-07-23 03:03:00|2492.1|2486.1|2492.8|2486.8|2492.8|2486.8|2492.1|2486.1|3
1627009390000|2021-07-23 03:03:10|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1627009400000|2021-07-23 03:03:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627009410000|2021-07-23 03:03:30|2491.9|2485.9|2491.8|2485.8|2491.9|2485.9|2491.4|2485.4|5
1627009420000|2021-07-23 03:03:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627009430000|2021-07-23 03:03:50|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1627009440000|2021-07-23 03:04:00|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|5
1627009460000|2021-07-23 03:04:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1627009480000|2021-07-23 03:04:40|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1627009500000|2021-07-23 03:05:00|2491.6|2485.6|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|3
1627009510000|2021-07-23 03:05:10|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|3
1627009520000|2021-07-23 03:05:20|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1627009540000|2021-07-23 03:05:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627009550000|2021-07-23 03:05:50|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1627009560000|2021-07-23 03:06:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1627009580000|2021-07-23 03:06:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627009610000|2021-07-23 03:06:50|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627009620000|2021-07-23 03:07:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1627009630000|2021-07-23 03:07:10|2492.3|2486.3|2492.5|2486.5|2492.8|2486.8|2492|2486|6
1627009640000|2021-07-23 03:07:20|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627009650000|2021-07-23 03:07:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1627009660000|2021-07-23 03:07:40|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627009670000|2021-07-23 03:07:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627009720000|2021-07-23 03:08:40|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1627009730000|2021-07-23 03:08:50|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|4
1627009740000|2021-07-23 03:09:00|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|4
1627009750000|2021-07-23 03:09:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627009780000|2021-07-23 03:09:40|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627009800000|2021-07-23 03:10:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627009810000|2021-07-23 03:10:10|2491.3|2485.3|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|2
1627009820000|2021-07-23 03:10:20|2491.6|2485.6|2491.5|2485.5|2491.6|2485.6|2491.3|2485.3|6
1627009830000|2021-07-23 03:10:30|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1627009850000|2021-07-23 03:10:50|2491.8|2485.8|2491.9|2485.9|2491.9|2485.9|2491.8|2485.8|2
1627009860000|2021-07-23 03:11:00|2491.8|2485.8|2491.4|2485.4|2491.8|2485.8|2491.3|2485.3|7
1627009880000|2021-07-23 03:11:20|2491.5|2485.5|2490.9|2484.9|2491.8|2485.8|2490.9|2484.9|9
1627009890000|2021-07-23 03:11:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.4|2484.4|3
1627009920000|2021-07-23 03:12:00|2490.6|2484.6|2490.5|2484.5|2491.4|2485.4|2490.5|2484.5|4
1627009930000|2021-07-23 03:12:10|2490.8|2484.8|2490.6|2484.6|2490.8|2484.8|2490.6|2484.6|2
1627009950000|2021-07-23 03:12:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627009970000|2021-07-23 03:12:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1627010010000|2021-07-23 03:13:30|2490.5|2484.5|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|4
1627010020000|2021-07-23 03:13:40|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1627010030000|2021-07-23 03:13:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627010040000|2021-07-23 03:14:00|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|3
1627010050000|2021-07-23 03:14:10|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1627010070000|2021-07-23 03:14:30|2489.1|2483.1|2488.8|2482.8|2489.1|2483.1|2488.8|2482.8|3
1627010080000|2021-07-23 03:14:40|2489|2483|2487.8|2481.8|2489|2483|2487.8|2481.8|2
1627010090000|2021-07-23 03:14:50|2487.5|2481.5|2487.4|2481.4|2487.5|2481.5|2487.4|2481.4|2
1627010100000|2021-07-23 03:15:00|2487.6|2481.6|2488.8|2482.8|2488.8|2482.8|2487.5|2481.5|6
1627010120000|2021-07-23 03:15:20|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1627010130000|2021-07-23 03:15:30|2489|2483|2489.4|2483.4|2489.5|2483.5|2488.9|2482.9|6
1627010160000|2021-07-23 03:16:00|2489.6|2483.6|2489.8|2483.8|2489.8|2483.8|2489.6|2483.6|2
1627010170000|2021-07-23 03:16:10|2489.5|2483.5|2489.5|2483.5|2489.9|2483.9|2489.4|2483.4|7
1627010180000|2021-07-23 03:16:20|2490.4|2484.4|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|2
1627010190000|2021-07-23 03:16:30|2490.3|2484.3|2491.6|2485.6|2491.6|2485.6|2490.3|2484.3|2
1627010200000|2021-07-23 03:16:40|2491.4|2485.4|2491.5|2485.5|2491.5|2485.5|2491.4|2485.4|2
1627010210000|2021-07-23 03:16:50|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1627010220000|2021-07-23 03:17:00|2490.3|2484.3|2490.6|2484.6|2490.6|2484.6|2490.3|2484.3|3
1627010240000|2021-07-23 03:17:20|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627010250000|2021-07-23 03:17:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627010260000|2021-07-23 03:17:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1627010280000|2021-07-23 03:18:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627010300000|2021-07-23 03:18:20|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1627010320000|2021-07-23 03:18:40|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1627010330000|2021-07-23 03:18:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1627010360000|2021-07-23 03:19:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627010380000|2021-07-23 03:19:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1627010390000|2021-07-23 03:19:50|2490.4|2484.4|2489.8|2483.8|2490.4|2484.4|2489.8|2483.8|3
1627010400000|2021-07-23 03:20:00|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1627010430000|2021-07-23 03:20:30|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1627010450000|2021-07-23 03:20:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1627010460000|2021-07-23 03:21:00|2489.5|2483.5|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|4
1627010480000|2021-07-23 03:21:20|2489.5|2483.5|2489.4|2483.4|2489.5|2483.5|2489.4|2483.4|2
1627010510000|2021-07-23 03:21:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627010560000|2021-07-23 03:22:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1627010570000|2021-07-23 03:22:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1627010580000|2021-07-23 03:23:00|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|3
1627010590000|2021-07-23 03:23:10|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1627010610000|2021-07-23 03:23:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627010620000|2021-07-23 03:23:40|2488.9|2482.9|2489.3|2483.3|2489.3|2483.3|2488.9|2482.9|2
1627010660000|2021-07-23 03:24:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1627010670000|2021-07-23 03:24:30|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|3
1627010680000|2021-07-23 03:24:40|2488.5|2482.5|2488.1|2482.1|2488.5|2482.5|2488|2482|4
1627010690000|2021-07-23 03:24:50|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|3
1627010700000|2021-07-23 03:25:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627010710000|2021-07-23 03:25:10|2487.8|2481.8|2487.8|2481.8|2488.1|2482.1|2487.8|2481.8|7
1627010720000|2021-07-23 03:25:20|2487.6|2481.6|2487.5|2481.5|2487.6|2481.6|2487.5|2481.5|2
1627010730000|2021-07-23 03:25:30|2487.4|2481.4|2487|2481|2487.4|2481.4|2486.8|2480.8|4
1627010750000|2021-07-23 03:25:50|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1627010760000|2021-07-23 03:26:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1627010770000|2021-07-23 03:26:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1627010780000|2021-07-23 03:26:20|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|3
1627010800000|2021-07-23 03:26:40|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1627010810000|2021-07-23 03:26:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1627010820000|2021-07-23 03:27:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627010840000|2021-07-23 03:27:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627010850000|2021-07-23 03:27:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1627010860000|2021-07-23 03:27:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1627010870000|2021-07-23 03:27:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627010880000|2021-07-23 03:28:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627010890000|2021-07-23 03:28:10|2486.8|2480.8|2487.1|2481.1|2487.1|2481.1|2486.8|2480.8|2
1627010900000|2021-07-23 03:28:20|2487|2481|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|5
1627010910000|2021-07-23 03:28:30|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1627010930000|2021-07-23 03:28:50|2486.1|2480.1|2486.3|2480.3|2486.3|2480.3|2486.1|2480.1|2
1627010940000|2021-07-23 03:29:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|2
1627010950000|2021-07-23 03:29:10|2485.8|2479.8|2485.6|2479.6|2485.8|2479.8|2485.1|2479.1|7
1627010960000|2021-07-23 03:29:20|2485.9|2479.9|2486.3|2480.3|2486.8|2480.8|2485.8|2479.8|7
1627010990000|2021-07-23 03:29:50|2486.1|2480.1|2486.3|2480.3|2486.3|2480.3|2486.1|2480.1|4
1627011010000|2021-07-23 03:30:10|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1627011030000|2021-07-23 03:30:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627011100000|2021-07-23 03:31:40|2485.5|2479.5|2485.4|2479.4|2485.5|2479.5|2485.4|2479.4|2
1627011110000|2021-07-23 03:31:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627011130000|2021-07-23 03:32:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627011320000|2021-07-23 03:35:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627011370000|2021-07-23 03:36:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627011420000|2021-07-23 03:37:00|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485|2479|4
1627011450000|2021-07-23 03:37:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627011750000|2021-07-23 03:42:30|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1627011880000|2021-07-23 03:44:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627011920000|2021-07-23 03:45:20|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1627012210000|2021-07-23 03:50:10|2484.9|2478.9|2484.3|2478.3|2484.9|2478.9|2484.3|2478.3|2
1627012250000|2021-07-23 03:50:50|2484.1|2478.1|2484|2478|2484.1|2478.1|2484|2478|2
1627012270000|2021-07-23 03:51:10|2483.8|2477.8|2483.4|2477.4|2483.8|2477.8|2483.4|2477.4|2
1627012300000|2021-07-23 03:51:40|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1627012320000|2021-07-23 03:52:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1627012330000|2021-07-23 03:52:10|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|2
1627012340000|2021-07-23 03:52:20|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1627012350000|2021-07-23 03:52:30|2483|2477|2483.4|2477.4|2483.4|2477.4|2483|2477|3
1627012460000|2021-07-23 03:54:20|2483.1|2477.1|2483|2477|2483.1|2477.1|2483|2477|2
1627012670000|2021-07-23 03:57:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627012830000|2021-07-23 04:00:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1627012970000|2021-07-23 04:02:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1627013100000|2021-07-23 04:05:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|2
1627013620000|2021-07-23 04:13:40|2481.9|2475.9|2482.5|2476.5|2482.5|2476.5|2481.9|2475.9|2
1627013630000|2021-07-23 04:13:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627013660000|2021-07-23 04:14:20|2482.5|2476.5|2482.1|2476.1|2482.5|2476.5|2482.1|2476.1|2
1627013720000|2021-07-23 04:15:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1627013950000|2021-07-23 04:19:10|2481.9|2475.9|2482|2476|2482|2476|2481.9|2475.9|2
1627014050000|2021-07-23 04:20:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627014070000|2021-07-23 04:21:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627014220000|2021-07-23 04:23:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1627014280000|2021-07-23 04:24:40|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1627014430000|2021-07-23 04:27:10|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1627014630000|2021-07-23 04:30:30|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1627014800000|2021-07-23 04:33:20|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1627014880000|2021-07-23 04:34:40|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627014900000|2021-07-23 04:35:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1627014970000|2021-07-23 04:36:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627015000000|2021-07-23 04:36:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627015060000|2021-07-23 04:37:40|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|2
1627015140000|2021-07-23 04:39:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1627015190000|2021-07-23 04:39:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1627015880000|2021-07-23 04:51:20|2483.4|2477.4|2484|2478|2484|2478|2483.4|2477.4|2
1627015900000|2021-07-23 04:51:40|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627016060000|2021-07-23 04:54:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627016400000|2021-07-23 05:00:00|2483.5|2477.5|2483.6|2477.6|2483.6|2477.6|2483.5|2477.5|2
1627016420000|2021-07-23 05:00:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627016430000|2021-07-23 05:00:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627016610000|2021-07-23 05:03:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1627016710000|2021-07-23 05:05:10|2484.3|2478.3|2485.5|2479.5|2485.5|2479.5|2484.3|2478.3|4
1627016780000|2021-07-23 05:06:20|2486.3|2480.3|2486.6|2480.6|2486.6|2480.6|2486.3|2480.3|2
1627016860000|2021-07-23 05:07:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627016880000|2021-07-23 05:08:00|2487.6|2481.6|2486.5|2480.5|2487.6|2481.6|2486.5|2480.5|2
1627016890000|2021-07-23 05:08:10|2487.6|2481.6|2486.8|2480.8|2487.6|2481.6|2486.8|2480.8|2
1627016920000|2021-07-23 05:08:40|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1627016960000|2021-07-23 05:09:20|2487.9|2481.9|2487.3|2481.3|2487.9|2481.9|2487.3|2481.3|3
1627016980000|2021-07-23 05:09:40|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1627017040000|2021-07-23 05:10:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627017260000|2021-07-23 05:14:20|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1627017270000|2021-07-23 05:14:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1627017770000|2021-07-23 05:22:50|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627017790000|2021-07-23 05:23:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1627017850000|2021-07-23 05:24:10|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|2
1627018040000|2021-07-23 05:27:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627018090000|2021-07-23 05:28:10|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1627018100000|2021-07-23 05:28:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627018140000|2021-07-23 05:29:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1627018170000|2021-07-23 05:29:30|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1627018180000|2021-07-23 05:29:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627018200000|2021-07-23 05:30:00|2485.5|2479.5|2485.4|2479.4|2485.5|2479.5|2485.4|2479.4|4
1627018210000|2021-07-23 05:30:10|2485.5|2479.5|2484.6|2478.6|2485.5|2479.5|2484.6|2478.6|6
1627018220000|2021-07-23 05:30:20|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|3
1627018230000|2021-07-23 05:30:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627018240000|2021-07-23 05:30:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1627018250000|2021-07-23 05:30:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1627018260000|2021-07-23 05:31:00|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|4
1627018270000|2021-07-23 05:31:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1627018280000|2021-07-23 05:31:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627018290000|2021-07-23 05:31:30|2486|2480|2485.9|2479.9|2486.3|2480.3|2485.9|2479.9|4
1627018300000|2021-07-23 05:31:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627018310000|2021-07-23 05:31:50|2486|2480|2485.3|2479.3|2486|2480|2485.3|2479.3|4
1627018320000|2021-07-23 05:32:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1627018340000|2021-07-23 05:32:20|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1627018370000|2021-07-23 05:32:50|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1627018410000|2021-07-23 05:33:30|2486|2480|2487.3|2481.3|2487.3|2481.3|2486|2480|2
1627018420000|2021-07-23 05:33:40|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1627018440000|2021-07-23 05:34:00|2487|2481|2487.8|2481.8|2487.8|2481.8|2487|2481|5
1627018460000|2021-07-23 05:34:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627018470000|2021-07-23 05:34:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|1
1627018480000|2021-07-23 05:34:40|2487.9|2481.9|2488.5|2482.5|2488.5|2482.5|2487.9|2481.9|3
1627018490000|2021-07-23 05:34:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627018500000|2021-07-23 05:35:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1627018510000|2021-07-23 05:35:10|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1627018520000|2021-07-23 05:35:20|2489|2483|2489.8|2483.8|2489.8|2483.8|2488.8|2482.8|4
1627018530000|2021-07-23 05:35:30|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|4
1627018540000|2021-07-23 05:35:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627018550000|2021-07-23 05:35:50|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1627018570000|2021-07-23 05:36:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627018580000|2021-07-23 05:36:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627018600000|2021-07-23 05:36:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627018610000|2021-07-23 05:36:50|2489.4|2483.4|2488.8|2482.8|2489.4|2483.4|2488.8|2482.8|2
1627018620000|2021-07-23 05:37:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1627018640000|2021-07-23 05:37:20|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1627018650000|2021-07-23 05:37:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627018660000|2021-07-23 05:37:40|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|2
1627018670000|2021-07-23 05:37:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627018680000|2021-07-23 05:38:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627018690000|2021-07-23 05:38:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627018700000|2021-07-23 05:38:20|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.3|2481.3|3
1627018720000|2021-07-23 05:38:40|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627018730000|2021-07-23 05:38:50|2487.3|2481.3|2487.4|2481.4|2487.4|2481.4|2487.3|2481.3|2
1627018750000|2021-07-23 05:39:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627018760000|2021-07-23 05:39:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1627018820000|2021-07-23 05:40:20|2486.8|2480.8|2484.8|2478.8|2486.8|2480.8|2484.8|2478.8|2
1627018840000|2021-07-23 05:40:40|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1627018870000|2021-07-23 05:41:10|2485.4|2479.4|2485.8|2479.8|2485.8|2479.8|2485.4|2479.4|2
1627018890000|2021-07-23 05:41:30|2485.6|2479.6|2485.3|2479.3|2485.6|2479.6|2484.8|2478.8|4
1627018900000|2021-07-23 05:41:40|2485|2479|2484.8|2478.8|2485|2479|2484.3|2478.3|5
1627018930000|2021-07-23 05:42:10|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1627019000000|2021-07-23 05:43:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1627019090000|2021-07-23 05:44:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627019110000|2021-07-23 05:45:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1627019130000|2021-07-23 05:45:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627019200000|2021-07-23 05:46:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627019210000|2021-07-23 05:46:50|2484.3|2478.3|2482.8|2476.8|2484.3|2478.3|2482.8|2476.8|5
1627019230000|2021-07-23 05:47:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1627019250000|2021-07-23 05:47:30|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|3
1627019280000|2021-07-23 05:48:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627019310000|2021-07-23 05:48:30|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1627019320000|2021-07-23 05:48:40|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1627019370000|2021-07-23 05:49:30|2483|2477|2483.3|2477.3|2483.4|2477.4|2483|2477|3
1627019380000|2021-07-23 05:49:40|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1627019400000|2021-07-23 05:50:00|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1627019410000|2021-07-23 05:50:10|2482|2476|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1627019440000|2021-07-23 05:50:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1627019450000|2021-07-23 05:50:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|5
1627019460000|2021-07-23 05:51:00|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|4
1627019470000|2021-07-23 05:51:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627019480000|2021-07-23 05:51:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627019500000|2021-07-23 05:51:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|5
1627019540000|2021-07-23 05:52:20|2482|2476|2481.3|2475.3|2482|2476|2481.1|2475.1|5
1627019550000|2021-07-23 05:52:30|2481.4|2475.4|2481.5|2475.5|2481.5|2475.5|2481.4|2475.4|2
1627019560000|2021-07-23 05:52:40|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1627019580000|2021-07-23 05:53:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1627019620000|2021-07-23 05:53:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627019640000|2021-07-23 05:54:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1627019650000|2021-07-23 05:54:10|2481|2475|2481|2475|2481|2475|2480.6|2474.6|4
1627019670000|2021-07-23 05:54:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627019680000|2021-07-23 05:54:40|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|2
1627019700000|2021-07-23 05:55:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1627019710000|2021-07-23 05:55:10|2481.3|2475.3|2481.3|2475.3|2481.6|2475.6|2481.3|2475.3|3
1627019780000|2021-07-23 05:56:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627019790000|2021-07-23 05:56:30|2481.8|2475.8|2481.9|2475.9|2482.1|2476.1|2481.5|2475.5|7
1627019800000|2021-07-23 05:56:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|6
1627019810000|2021-07-23 05:56:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1627019820000|2021-07-23 05:57:00|2481.6|2475.6|2481.5|2475.5|2481.6|2475.6|2481.5|2475.5|2
1627019830000|2021-07-23 05:57:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.4|2475.4|3
1627019840000|2021-07-23 05:57:20|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1627019850000|2021-07-23 05:57:30|2482|2476|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1627019860000|2021-07-23 05:57:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1627019880000|2021-07-23 05:58:00|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1627019890000|2021-07-23 05:58:10|2482|2476|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1627019910000|2021-07-23 05:58:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627019920000|2021-07-23 05:58:40|2481|2475|2480.9|2474.9|2481|2475|2480.9|2474.9|2
1627019930000|2021-07-23 05:58:50|2480.6|2474.6|2480.3|2474.3|2480.6|2474.6|2480.3|2474.3|4
1627019940000|2021-07-23 05:59:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1627019950000|2021-07-23 05:59:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1627019970000|2021-07-23 05:59:30|2480|2474|2480.5|2474.5|2480.8|2474.8|2480|2474|6
1627020000000|2021-07-23 06:00:00|2480.1|2474.1|2480.3|2474.3|2480.8|2474.8|2480.1|2474.1|5
1627020010000|2021-07-23 06:00:10|2480.5|2474.5|2480.4|2474.4|2480.5|2474.5|2480.4|2474.4|2
1627020020000|2021-07-23 06:00:20|2480.1|2474.1|2479.8|2473.8|2480.1|2474.1|2479.8|2473.8|3
1627020040000|2021-07-23 06:00:40|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1627020070000|2021-07-23 06:01:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1627020080000|2021-07-23 06:01:20|2480.3|2474.3|2479.4|2473.4|2480.3|2474.3|2479.4|2473.4|5
1627020090000|2021-07-23 06:01:30|2479.3|2473.3|2479|2473|2479.3|2473.3|2478.9|2472.9|3
1627020100000|2021-07-23 06:01:40|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.9|2472.9|3
1627020120000|2021-07-23 06:02:00|2480.1|2474.1|2480.3|2474.3|2480.3|2474.3|2480.1|2474.1|2
1627020140000|2021-07-23 06:02:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480|2474|3
1627020170000|2021-07-23 06:02:50|2479.9|2473.9|2480|2474|2480|2474|2479.9|2473.9|2
1627020180000|2021-07-23 06:03:00|2479.8|2473.8|2480.1|2474.1|2480.1|2474.1|2479.5|2473.5|7
1627020190000|2021-07-23 06:03:10|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.5|2474.5|2
1627020200000|2021-07-23 06:03:20|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1627020220000|2021-07-23 06:03:40|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|3
1627020230000|2021-07-23 06:03:50|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1627020240000|2021-07-23 06:04:00|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|3
1627020250000|2021-07-23 06:04:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1627020270000|2021-07-23 06:04:30|2481.1|2475.1|2480.8|2474.8|2481.1|2475.1|2480.4|2474.4|5
1627020280000|2021-07-23 06:04:40|2481|2475|2481.9|2475.9|2481.9|2475.9|2481|2475|3
1627020300000|2021-07-23 06:05:00|2482|2476|2480.8|2474.8|2482.5|2476.5|2480.8|2474.8|8
1627020320000|2021-07-23 06:05:20|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.1|2474.1|4
1627020330000|2021-07-23 06:05:30|2480.6|2474.6|2481.3|2475.3|2481.3|2475.3|2480.6|2474.6|7
1627020340000|2021-07-23 06:05:40|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|7
1627020350000|2021-07-23 06:05:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1627020360000|2021-07-23 06:06:00|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|4
1627020370000|2021-07-23 06:06:10|2482|2476|2482.4|2476.4|2482.6|2476.6|2482|2476|4
1627020380000|2021-07-23 06:06:20|2482.5|2476.5|2482|2476|2482.9|2476.9|2482|2476|7
1627020390000|2021-07-23 06:06:30|2481.9|2475.9|2481.9|2475.9|2482|2476|2481.5|2475.5|7
1627020420000|2021-07-23 06:07:00|2482|2476|2482.9|2476.9|2483|2477|2482|2476|6
1627020430000|2021-07-23 06:07:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627020450000|2021-07-23 06:07:30|2482.9|2476.9|2483|2477|2483|2477|2482.9|2476.9|2
1627020460000|2021-07-23 06:07:40|2483.4|2477.4|2483.1|2477.1|2483.8|2477.8|2483|2477|14
1627020500000|2021-07-23 06:08:20|2482.9|2476.9|2481.8|2475.8|2482.9|2476.9|2481.8|2475.8|6
1627020520000|2021-07-23 06:08:40|2481.6|2475.6|2481.5|2475.5|2481.6|2475.6|2481.1|2475.1|5
1627020540000|2021-07-23 06:09:00|2481.4|2475.4|2481|2475|2481.5|2475.5|2481|2475|5
1627020550000|2021-07-23 06:09:10|2481.1|2475.1|2481.8|2475.8|2481.8|2475.8|2481|2475|5
1627020560000|2021-07-23 06:09:20|2482|2476|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|5
1627020570000|2021-07-23 06:09:30|2483|2477|2482.4|2476.4|2483|2477|2482.4|2476.4|4
1627020580000|2021-07-23 06:09:40|2482.5|2476.5|2482.3|2476.3|2482.8|2476.8|2482.1|2476.1|5
1627020590000|2021-07-23 06:09:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1627020600000|2021-07-23 06:10:00|2481.9|2475.9|2481.4|2475.4|2481.9|2475.9|2481.4|2475.4|4
1627020610000|2021-07-23 06:10:10|2481.6|2475.6|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|4
1627020620000|2021-07-23 06:10:20|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1627020630000|2021-07-23 06:10:30|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.1|2475.1|5
1627020640000|2021-07-23 06:10:40|2481.5|2475.5|2481.4|2475.4|2481.8|2475.8|2481.4|2475.4|4
1627020650000|2021-07-23 06:10:50|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1627020690000|2021-07-23 06:11:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1627020700000|2021-07-23 06:11:40|2481.4|2475.4|2481.3|2475.3|2481.4|2475.4|2481.3|2475.3|2
1627020710000|2021-07-23 06:11:50|2481.4|2475.4|2481.4|2475.4|2481.5|2475.5|2481.3|2475.3|4
1627020720000|2021-07-23 06:12:00|2481.8|2475.8|2482.3|2476.3|2483|2477|2481.8|2475.8|8
1627020730000|2021-07-23 06:12:10|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1627020740000|2021-07-23 06:12:20|2483|2477|2483.1|2477.1|2483.1|2477.1|2483|2477|2
1627020750000|2021-07-23 06:12:30|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2483.4|2477.4|5
1627020760000|2021-07-23 06:12:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|3
1627020810000|2021-07-23 06:13:30|2484.1|2478.1|2484|2478|2484.1|2478.1|2484|2478|2
1627020820000|2021-07-23 06:13:40|2484.3|2478.3|2484.3|2478.3|2484.4|2478.4|2484|2478|15
1627020830000|2021-07-23 06:13:50|2484|2478|2484.4|2478.4|2484.4|2478.4|2484|2478|8
1627020840000|2021-07-23 06:14:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|4
1627020850000|2021-07-23 06:14:10|2484.3|2478.3|2484.4|2478.4|2484.5|2478.5|2484.3|2478.3|3
1627020860000|2021-07-23 06:14:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.4|2478.4|3
1627020880000|2021-07-23 06:14:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|4
1627020890000|2021-07-23 06:14:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1627020900000|2021-07-23 06:15:00|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484|2478|3
1627020910000|2021-07-23 06:15:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1627020920000|2021-07-23 06:15:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1627020930000|2021-07-23 06:15:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1627020940000|2021-07-23 06:15:40|2483.9|2477.9|2483.8|2477.8|2483.9|2477.9|2483.8|2477.8|2
1627020990000|2021-07-23 06:16:30|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1627021000000|2021-07-23 06:16:40|2484|2478|2483.1|2477.1|2484|2478|2483.1|2477.1|5
1627021010000|2021-07-23 06:16:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627021020000|2021-07-23 06:17:00|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1627021030000|2021-07-23 06:17:10|2483.4|2477.4|2484.8|2478.8|2484.8|2478.8|2483.4|2477.4|7
1627021090000|2021-07-23 06:18:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627021100000|2021-07-23 06:18:20|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1627021110000|2021-07-23 06:18:30|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1627021120000|2021-07-23 06:18:40|2484.9|2478.9|2485.3|2479.3|2485.5|2479.5|2484.9|2478.9|3
1627021140000|2021-07-23 06:19:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1627021180000|2021-07-23 06:19:40|2485.6|2479.6|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|3
1627021200000|2021-07-23 06:20:00|2485.6|2479.6|2484.8|2478.8|2485.6|2479.6|2484.8|2478.8|5
1627021210000|2021-07-23 06:20:10|2484.1|2478.1|2484.3|2478.3|2484.5|2478.5|2484.1|2478.1|4
1627021220000|2021-07-23 06:20:20|2484|2478|2484|2478|2484|2478|2483.6|2477.6|6
1627021240000|2021-07-23 06:20:40|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1627021280000|2021-07-23 06:21:20|2484.1|2478.1|2485|2479|2485|2479|2484.1|2478.1|5
1627021300000|2021-07-23 06:21:40|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1627021310000|2021-07-23 06:21:50|2485.1|2479.1|2485|2479|2485.1|2479.1|2485|2479|2
1627021370000|2021-07-23 06:22:50|2485.1|2479.1|2485|2479|2485.4|2479.4|2485|2479|3
1627021380000|2021-07-23 06:23:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.5|2478.5|4
1627021390000|2021-07-23 06:23:10|2484.8|2478.8|2484.6|2478.6|2484.8|2478.8|2484.6|2478.6|2
1627021410000|2021-07-23 06:23:30|2484.5|2478.5|2484.1|2478.1|2484.5|2478.5|2484.1|2478.1|2
1627021420000|2021-07-23 06:23:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627021430000|2021-07-23 06:23:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1627021460000|2021-07-23 06:24:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627021610000|2021-07-23 06:26:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1627021690000|2021-07-23 06:28:10|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|4
1627021710000|2021-07-23 06:28:30|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1627021740000|2021-07-23 06:29:00|2484.4|2478.4|2484.5|2478.5|2484.5|2478.5|2484.4|2478.4|2
1627021800000|2021-07-23 06:30:00|2484.4|2478.4|2485.5|2479.5|2485.5|2479.5|2484.4|2478.4|4
1627021810000|2021-07-23 06:30:10|2485.9|2479.9|2486|2480|2486|2480|2485.9|2479.9|2
1627021820000|2021-07-23 06:30:20|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1627021830000|2021-07-23 06:30:30|2486.5|2480.5|2486.6|2480.6|2486.9|2480.9|2486.5|2480.5|4
1627021850000|2021-07-23 06:30:50|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1627021870000|2021-07-23 06:31:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1627021880000|2021-07-23 06:31:20|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|3
1627021890000|2021-07-23 06:31:30|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1627021900000|2021-07-23 06:31:40|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|3
1627021910000|2021-07-23 06:31:50|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1627021920000|2021-07-23 06:32:00|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1627021930000|2021-07-23 06:32:10|2483.6|2477.6|2484|2478|2484|2478|2483.6|2477.6|3
1627021950000|2021-07-23 06:32:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|4
1627021960000|2021-07-23 06:32:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|4
1627021980000|2021-07-23 06:33:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627022010000|2021-07-23 06:33:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627022040000|2021-07-23 06:34:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|3
1627022050000|2021-07-23 06:34:10|2485|2479|2485.5|2479.5|2485.6|2479.6|2485|2479|3
1627022090000|2021-07-23 06:34:50|2485.6|2479.6|2485.9|2479.9|2486.3|2480.3|2485.6|2479.6|6
1627022100000|2021-07-23 06:35:00|2485.6|2479.6|2485.8|2479.8|2485.8|2479.8|2485.6|2479.6|2
1627022110000|2021-07-23 06:35:10|2485.6|2479.6|2486.5|2480.5|2486.9|2480.9|2485.4|2479.4|4
1627022120000|2021-07-23 06:35:20|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1627022130000|2021-07-23 06:35:30|2486.3|2480.3|2487.8|2481.8|2487.8|2481.8|2486.3|2480.3|9
1627022140000|2021-07-23 06:35:40|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|6
1627022150000|2021-07-23 06:35:50|2488.3|2482.3|2487.5|2481.5|2488.5|2482.5|2487.3|2481.3|7
1627022170000|2021-07-23 06:36:10|2487.8|2481.8|2486.5|2480.5|2487.8|2481.8|2486.5|2480.5|4
1627022180000|2021-07-23 06:36:20|2486.8|2480.8|2487.8|2481.8|2487.8|2481.8|2486.8|2480.8|2
1627022190000|2021-07-23 06:36:30|2487.9|2481.9|2487.9|2481.9|2488|2482|2487.9|2481.9|3
1627022200000|2021-07-23 06:36:40|2487.8|2481.8|2488.6|2482.6|2488.8|2482.8|2487.8|2481.8|3
1627022210000|2021-07-23 06:36:50|2488.5|2482.5|2488.4|2482.4|2488.5|2482.5|2488.4|2482.4|2
1627022220000|2021-07-23 06:37:00|2488.3|2482.3|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|4
1627022230000|2021-07-23 06:37:10|2487.1|2481.1|2487|2481|2487.1|2481.1|2487|2481|2
1627022240000|2021-07-23 06:37:20|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1627022250000|2021-07-23 06:37:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1627022260000|2021-07-23 06:37:40|2486.8|2480.8|2486.1|2480.1|2486.8|2480.8|2486.1|2480.1|4
1627022290000|2021-07-23 06:38:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1627022340000|2021-07-23 06:39:00|2485.8|2479.8|2486|2480|2486|2480|2485.6|2479.6|3
1627022350000|2021-07-23 06:39:10|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|2
1627022360000|2021-07-23 06:39:20|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1627022370000|2021-07-23 06:39:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627022380000|2021-07-23 06:39:40|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|3
1627022390000|2021-07-23 06:39:50|2485.5|2479.5|2485.4|2479.4|2485.5|2479.5|2485.3|2479.3|3
1627022400000|2021-07-23 06:40:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627022410000|2021-07-23 06:40:10|2485.5|2479.5|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|3
1627022420000|2021-07-23 06:40:20|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627022430000|2021-07-23 06:40:30|2485.5|2479.5|2485.4|2479.4|2485.5|2479.5|2485.4|2479.4|2
1627022440000|2021-07-23 06:40:40|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1627022460000|2021-07-23 06:41:00|2485.3|2479.3|2485.6|2479.6|2485.6|2479.6|2485.3|2479.3|2
1627022510000|2021-07-23 06:41:50|2485.4|2479.4|2484.8|2478.8|2485.4|2479.4|2484.8|2478.8|4
1627022520000|2021-07-23 06:42:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1627022530000|2021-07-23 06:42:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627022550000|2021-07-23 06:42:30|2484.6|2478.6|2484.5|2478.5|2484.6|2478.6|2484.5|2478.5|2
1627022570000|2021-07-23 06:42:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1627022640000|2021-07-23 06:44:00|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|4
1627022650000|2021-07-23 06:44:10|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1627022680000|2021-07-23 06:44:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627022700000|2021-07-23 06:45:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1627022710000|2021-07-23 06:45:10|2484.8|2478.8|2484.4|2478.4|2484.8|2478.8|2484.4|2478.4|3
1627022720000|2021-07-23 06:45:20|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1627022730000|2021-07-23 06:45:30|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1627022780000|2021-07-23 06:46:20|2483.1|2477.1|2482.8|2476.8|2483.1|2477.1|2482.8|2476.8|2
1627022810000|2021-07-23 06:46:50|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627022820000|2021-07-23 06:47:00|2482.4|2476.4|2482|2476|2482.4|2476.4|2482|2476|3
1627022850000|2021-07-23 06:47:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1627022960000|2021-07-23 06:49:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1627023000000|2021-07-23 06:50:00|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1627023010000|2021-07-23 06:50:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1627023020000|2021-07-23 06:50:20|2482|2476|2482.4|2476.4|2482.4|2476.4|2482|2476|2
1627023030000|2021-07-23 06:50:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1627023040000|2021-07-23 06:50:40|2482|2476|2482.3|2476.3|2482.5|2476.5|2482|2476|3
1627023050000|2021-07-23 06:50:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1627023060000|2021-07-23 06:51:00|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1627023090000|2021-07-23 06:51:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1627023110000|2021-07-23 06:51:50|2481.6|2475.6|2481.5|2475.5|2481.6|2475.6|2481.5|2475.5|2
1627023120000|2021-07-23 06:52:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1627023170000|2021-07-23 06:52:50|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|2
1627023190000|2021-07-23 06:53:10|2482.4|2476.4|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1627023200000|2021-07-23 06:53:20|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627023210000|2021-07-23 06:53:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627023240000|2021-07-23 06:54:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627023250000|2021-07-23 06:54:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627023260000|2021-07-23 06:54:20|2482.8|2476.8|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|4
1627023280000|2021-07-23 06:54:40|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1627023290000|2021-07-23 06:54:50|2483.1|2477.1|2484.3|2478.3|2484.3|2478.3|2483.1|2477.1|5
1627023300000|2021-07-23 06:55:00|2484.4|2478.4|2484.5|2478.5|2484.5|2478.5|2484.4|2478.4|2
1627023330000|2021-07-23 06:55:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627023360000|2021-07-23 06:56:00|2485|2479|2485.3|2479.3|2485.5|2479.5|2485|2479|3
1627023370000|2021-07-23 06:56:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627023380000|2021-07-23 06:56:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1627023410000|2021-07-23 06:56:50|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1627023430000|2021-07-23 06:57:10|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|2
1627023440000|2021-07-23 06:57:20|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1627023450000|2021-07-23 06:57:30|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1627023470000|2021-07-23 06:57:50|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1627023490000|2021-07-23 06:58:10|2482.5|2476.5|2483.3|2477.3|2483.5|2477.5|2482.5|2476.5|7
1627023500000|2021-07-23 06:58:20|2483.8|2477.8|2484.3|2478.3|2484.5|2478.5|2483.8|2477.8|5
1627023520000|2021-07-23 06:58:40|2484|2478|2485.3|2479.3|2485.3|2479.3|2484|2478|6
1627023530000|2021-07-23 06:58:50|2485|2479|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|7
1627023540000|2021-07-23 06:59:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627023550000|2021-07-23 06:59:10|2486|2480|2485.5|2479.5|2486|2480|2485.3|2479.3|16
1627023560000|2021-07-23 06:59:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1627023580000|2021-07-23 06:59:40|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1627023590000|2021-07-23 06:59:50|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484|2478|5
1627023600000|2021-07-23 07:00:00|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|6
1627023610000|2021-07-23 07:00:10|2485|2479|2485.3|2479.3|2486.8|2480.8|2485|2479|8
1627023620000|2021-07-23 07:00:20|2485|2479|2484|2478|2485|2479|2484|2478|7
1627023630000|2021-07-23 07:00:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627023650000|2021-07-23 07:00:50|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|6
1627023660000|2021-07-23 07:01:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627023680000|2021-07-23 07:01:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627023690000|2021-07-23 07:01:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1627023700000|2021-07-23 07:01:40|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|4
1627023710000|2021-07-23 07:01:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627023730000|2021-07-23 07:02:10|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|3
1627023740000|2021-07-23 07:02:20|2482.3|2476.3|2482.5|2476.5|2484|2478|2482.3|2476.3|9
1627023760000|2021-07-23 07:02:40|2482.3|2476.3|2482|2476|2482.5|2476.5|2482|2476|4
1627023780000|2021-07-23 07:03:00|2481.8|2475.8|2482|2476|2482.8|2476.8|2481.8|2475.8|7
1627023810000|2021-07-23 07:03:30|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1627023830000|2021-07-23 07:03:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1627023860000|2021-07-23 07:04:20|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1627023890000|2021-07-23 07:04:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1627023960000|2021-07-23 07:06:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482|2476|3
1627024010000|2021-07-23 07:06:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1627024040000|2021-07-23 07:07:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627024070000|2021-07-23 07:07:50|2482|2476|2481.3|2475.3|2482|2476|2481.3|2475.3|3
1627024130000|2021-07-23 07:08:50|2480.8|2474.8|2482.5|2476.5|2482.5|2476.5|2480.8|2474.8|5
1627024140000|2021-07-23 07:09:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627024160000|2021-07-23 07:09:20|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1627024200000|2021-07-23 07:10:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627024220000|2021-07-23 07:10:20|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1627024250000|2021-07-23 07:10:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627024300000|2021-07-23 07:11:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1627024320000|2021-07-23 07:12:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|2
1627024330000|2021-07-23 07:12:10|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1627024340000|2021-07-23 07:12:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627024360000|2021-07-23 07:12:40|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|3
1627024390000|2021-07-23 07:13:10|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1627024400000|2021-07-23 07:13:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1627024450000|2021-07-23 07:14:10|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1627024470000|2021-07-23 07:14:30|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|2
1627024480000|2021-07-23 07:14:40|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1627024500000|2021-07-23 07:15:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1627024520000|2021-07-23 07:15:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627024560000|2021-07-23 07:16:00|2484.8|2478.8|2485.5|2479.5|2485.8|2479.8|2484.8|2478.8|3
1627024590000|2021-07-23 07:16:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627024600000|2021-07-23 07:16:40|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|5
1627024610000|2021-07-23 07:16:50|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1627024620000|2021-07-23 07:17:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627024650000|2021-07-23 07:17:30|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1627024680000|2021-07-23 07:18:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627024690000|2021-07-23 07:18:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1627024710000|2021-07-23 07:18:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1627024720000|2021-07-23 07:18:40|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|2
1627024770000|2021-07-23 07:19:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627024780000|2021-07-23 07:19:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627024800000|2021-07-23 07:20:00|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1627024830000|2021-07-23 07:20:30|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|2
1627024840000|2021-07-23 07:20:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1627024860000|2021-07-23 07:21:00|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|3
1627024870000|2021-07-23 07:21:10|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1627024880000|2021-07-23 07:21:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627024900000|2021-07-23 07:21:40|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482|2476|6
1627024910000|2021-07-23 07:21:50|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|2
1627024920000|2021-07-23 07:22:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627024930000|2021-07-23 07:22:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627024950000|2021-07-23 07:22:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627024960000|2021-07-23 07:22:40|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1627024980000|2021-07-23 07:23:00|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|3
1627024990000|2021-07-23 07:23:10|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1627025050000|2021-07-23 07:24:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1627025060000|2021-07-23 07:24:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1627025070000|2021-07-23 07:24:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1627025080000|2021-07-23 07:24:40|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1627025090000|2021-07-23 07:24:50|2485.8|2479.8|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|3
1627025140000|2021-07-23 07:25:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627025150000|2021-07-23 07:25:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627025160000|2021-07-23 07:26:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627025170000|2021-07-23 07:26:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1627025190000|2021-07-23 07:26:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627025210000|2021-07-23 07:26:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1627025240000|2021-07-23 07:27:20|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627025270000|2021-07-23 07:27:50|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627025280000|2021-07-23 07:28:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1627025300000|2021-07-23 07:28:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1627025310000|2021-07-23 07:28:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627025320000|2021-07-23 07:28:40|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|4
1627025350000|2021-07-23 07:29:10|2487|2481|2485.8|2479.8|2487|2481|2485.8|2479.8|4
1627025370000|2021-07-23 07:29:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627025390000|2021-07-23 07:29:50|2486|2480|2485.8|2479.8|2486|2480|2485.5|2479.5|4
1627025400000|2021-07-23 07:30:00|2486|2480|2486|2480|2486.3|2480.3|2486|2480|5
1627025410000|2021-07-23 07:30:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627025420000|2021-07-23 07:30:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627025520000|2021-07-23 07:32:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2484.5|2478.5|6
1627025550000|2021-07-23 07:32:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627025560000|2021-07-23 07:32:40|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|5
1627025600000|2021-07-23 07:33:20|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|3
1627025610000|2021-07-23 07:33:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627025620000|2021-07-23 07:33:40|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1627025640000|2021-07-23 07:34:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627025690000|2021-07-23 07:34:50|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|4
1627025700000|2021-07-23 07:35:00|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1627025710000|2021-07-23 07:35:10|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|4
1627025760000|2021-07-23 07:36:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1627025790000|2021-07-23 07:36:30|2483.3|2477.3|2482.3|2476.3|2483.3|2477.3|2482.3|2476.3|3
1627025810000|2021-07-23 07:36:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627025910000|2021-07-23 07:38:30|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|3
1627026000000|2021-07-23 07:40:00|2483.8|2477.8|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|3
1627026010000|2021-07-23 07:40:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1627026020000|2021-07-23 07:40:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1627026060000|2021-07-23 07:41:00|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1627026080000|2021-07-23 07:41:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627026100000|2021-07-23 07:41:40|2482.8|2476.8|2483.3|2477.3|2483.5|2477.5|2482.8|2476.8|4
1627026140000|2021-07-23 07:42:20|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|3
1627026420000|2021-07-23 07:47:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627026480000|2021-07-23 07:48:00|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627026660000|2021-07-23 07:51:00|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|3
1627026710000|2021-07-23 07:51:50|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|4
1627026740000|2021-07-23 07:52:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627026800000|2021-07-23 07:53:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1627026860000|2021-07-23 07:54:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1627026900000|2021-07-23 07:55:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627027000000|2021-07-23 07:56:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|2
1627027010000|2021-07-23 07:56:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627027200000|2021-07-23 08:00:00|2484.5|2478.5|2486|2480|2486|2480|2484.5|2478.5|4
1627027210000|2021-07-23 08:00:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1627027250000|2021-07-23 08:00:50|2485.3|2479.3|2487.5|2481.5|2487.5|2481.5|2485.3|2479.3|3
1627027260000|2021-07-23 08:01:00|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|2
1627027270000|2021-07-23 08:01:10|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1627027300000|2021-07-23 08:01:40|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1627027310000|2021-07-23 08:01:50|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1627027390000|2021-07-23 08:03:10|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1627027400000|2021-07-23 08:03:20|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|3
1627027430000|2021-07-23 08:03:50|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.8|2483.8|3
1627027440000|2021-07-23 08:04:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627027450000|2021-07-23 08:04:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627027460000|2021-07-23 08:04:20|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1627027500000|2021-07-23 08:05:00|2490.3|2484.3|2491|2485|2491|2485|2490.3|2484.3|3
1627027510000|2021-07-23 08:05:10|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1627027520000|2021-07-23 08:05:20|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|3
1627027580000|2021-07-23 08:06:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627027590000|2021-07-23 08:06:30|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1627027610000|2021-07-23 08:06:50|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1627027620000|2021-07-23 08:07:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1627027630000|2021-07-23 08:07:10|2493|2487|2495.3|2489.3|2495.3|2489.3|2493|2487|8
1627027640000|2021-07-23 08:07:20|2495|2489|2494.3|2488.3|2495.3|2489.3|2494.3|2488.3|4
1627027650000|2021-07-23 08:07:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627027670000|2021-07-23 08:07:50|2494|2488|2493.5|2487.5|2494|2488|2493|2487|5
1627027680000|2021-07-23 08:08:00|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1627027690000|2021-07-23 08:08:10|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1627027710000|2021-07-23 08:08:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627027730000|2021-07-23 08:08:50|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627027740000|2021-07-23 08:09:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627027760000|2021-07-23 08:09:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627027800000|2021-07-23 08:10:00|2495|2489|2496.3|2490.3|2496.3|2490.3|2495|2489|2
1627027810000|2021-07-23 08:10:10|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|3
1627027840000|2021-07-23 08:10:40|2495.8|2489.8|2494.8|2488.8|2495.8|2489.8|2494.8|2488.8|3
1627027850000|2021-07-23 08:10:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|4
1627027860000|2021-07-23 08:11:00|2495|2489|2495.8|2489.8|2495.8|2489.8|2495|2489|3
1627027880000|2021-07-23 08:11:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1627027900000|2021-07-23 08:11:40|2496|2490|2497.3|2491.3|2497.3|2491.3|2496|2490|4
1627027910000|2021-07-23 08:11:50|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1627027920000|2021-07-23 08:12:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1627027940000|2021-07-23 08:12:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627027950000|2021-07-23 08:12:30|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|4
1627027990000|2021-07-23 08:13:10|2497.5|2491.5|2498|2492|2498|2492|2497.5|2491.5|3
1627028000000|2021-07-23 08:13:20|2498.3|2492.3|2499.5|2493.5|2499.5|2493.5|2498.3|2492.3|4
1627028010000|2021-07-23 08:13:30|2500.3|2494.3|2499.3|2493.3|2500.3|2494.3|2499.3|2493.3|4
1627028020000|2021-07-23 08:13:40|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627028050000|2021-07-23 08:14:10|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|4
1627028060000|2021-07-23 08:14:20|2500.5|2494.5|2501.3|2495.3|2501.5|2495.5|2500.5|2494.5|6
1627028070000|2021-07-23 08:14:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627028080000|2021-07-23 08:14:40|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1627028100000|2021-07-23 08:15:00|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627028110000|2021-07-23 08:15:10|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|3
1627028120000|2021-07-23 08:15:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627028130000|2021-07-23 08:15:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627028160000|2021-07-23 08:16:00|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|4
1627028170000|2021-07-23 08:16:10|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|2
1627028190000|2021-07-23 08:16:30|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627028200000|2021-07-23 08:16:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627028210000|2021-07-23 08:16:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627028220000|2021-07-23 08:17:00|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627028250000|2021-07-23 08:17:30|2501.8|2495.8|2500.5|2494.5|2501.8|2495.8|2500.5|2494.5|4
1627028270000|2021-07-23 08:17:50|2500.8|2494.8|2501.5|2495.5|2501.8|2495.8|2500.8|2494.8|3
1627028290000|2021-07-23 08:18:10|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|4
1627028300000|2021-07-23 08:18:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028310000|2021-07-23 08:18:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627028330000|2021-07-23 08:18:50|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627028340000|2021-07-23 08:19:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028380000|2021-07-23 08:19:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627028390000|2021-07-23 08:19:50|2501|2495|2501|2495|2501.3|2495.3|2500.8|2494.8|4
1627028430000|2021-07-23 08:20:30|2501.5|2495.5|2502.3|2496.3|2502.3|2496.3|2501.5|2495.5|3
1627028460000|2021-07-23 08:21:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627028470000|2021-07-23 08:21:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627028480000|2021-07-23 08:21:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627028490000|2021-07-23 08:21:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627028500000|2021-07-23 08:21:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627028560000|2021-07-23 08:22:40|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1627028570000|2021-07-23 08:22:50|2501|2495|2501.8|2495.8|2501.8|2495.8|2501|2495|2
1627028610000|2021-07-23 08:23:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627028630000|2021-07-23 08:23:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627028650000|2021-07-23 08:24:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028670000|2021-07-23 08:24:30|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627028700000|2021-07-23 08:25:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627028720000|2021-07-23 08:25:20|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627028730000|2021-07-23 08:25:30|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627028740000|2021-07-23 08:25:40|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028750000|2021-07-23 08:25:50|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1627028760000|2021-07-23 08:26:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1627028820000|2021-07-23 08:27:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627028860000|2021-07-23 08:27:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627028940000|2021-07-23 08:29:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627028950000|2021-07-23 08:29:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627028970000|2021-07-23 08:29:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627029000000|2021-07-23 08:30:00|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|2
1627029020000|2021-07-23 08:30:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1627029040000|2021-07-23 08:30:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627029060000|2021-07-23 08:31:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627029100000|2021-07-23 08:31:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627029140000|2021-07-23 08:32:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627029180000|2021-07-23 08:33:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627029190000|2021-07-23 08:33:10|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1627029200000|2021-07-23 08:33:20|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627029210000|2021-07-23 08:33:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627029250000|2021-07-23 08:34:10|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627029280000|2021-07-23 08:34:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627029290000|2021-07-23 08:34:50|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.3|2493.3|6
1627029300000|2021-07-23 08:35:00|2500.3|2494.3|2501|2495|2501.5|2495.5|2500.3|2494.3|5
1627029310000|2021-07-23 08:35:10|2501.3|2495.3|2501|2495|2501.5|2495.5|2501|2495|4
1627029340000|2021-07-23 08:35:40|2500.8|2494.8|2499.5|2493.5|2501|2495|2499.5|2493.5|5
1627029430000|2021-07-23 08:37:10|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|3
1627029480000|2021-07-23 08:38:00|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|2
1627029490000|2021-07-23 08:38:10|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|3
1627029500000|2021-07-23 08:38:20|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|3
1627029520000|2021-07-23 08:38:40|2500|2494|2500.3|2494.3|2500.5|2494.5|2500|2494|8
1627029530000|2021-07-23 08:38:50|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|2
1627029550000|2021-07-23 08:39:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627029560000|2021-07-23 08:39:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627029580000|2021-07-23 08:39:40|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627029630000|2021-07-23 08:40:30|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|2
1627029640000|2021-07-23 08:40:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1627029660000|2021-07-23 08:41:00|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627029870000|2021-07-23 08:44:30|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627029900000|2021-07-23 08:45:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627029910000|2021-07-23 08:45:10|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627029920000|2021-07-23 08:45:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627029940000|2021-07-23 08:45:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627029950000|2021-07-23 08:45:50|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|2
1627030040000|2021-07-23 08:47:20|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.5|2492.5|3
1627030050000|2021-07-23 08:47:30|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|3
1627030070000|2021-07-23 08:47:50|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|2
1627030080000|2021-07-23 08:48:00|2500|2494|2499.3|2493.3|2500|2494|2499.3|2493.3|4
1627030090000|2021-07-23 08:48:10|2499|2493|2499|2493|2499.3|2493.3|2499|2493|3
1627030110000|2021-07-23 08:48:30|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|2
1627030120000|2021-07-23 08:48:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627030130000|2021-07-23 08:48:50|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627030190000|2021-07-23 08:49:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627030220000|2021-07-23 08:50:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627030230000|2021-07-23 08:50:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627030480000|2021-07-23 08:54:40|2498|2492|2498|2492|2498|2492|2498|2492|1
1627030500000|2021-07-23 08:55:00|2498.3|2492.3|2497.3|2491.3|2498.3|2492.3|2497.3|2491.3|5
1627030530000|2021-07-23 08:55:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1627030540000|2021-07-23 08:55:40|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627030560000|2021-07-23 08:56:00|2496.3|2490.3|2496.8|2490.8|2497|2491|2496.3|2490.3|3
1627030590000|2021-07-23 08:56:30|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627030650000|2021-07-23 08:57:30|2496.3|2490.3|2494.8|2488.8|2496.3|2490.3|2494.8|2488.8|7
1627030660000|2021-07-23 08:57:40|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|2
1627030670000|2021-07-23 08:57:50|2494.5|2488.5|2493.8|2487.8|2494.5|2488.5|2493.8|2487.8|4
1627030680000|2021-07-23 08:58:00|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1627030690000|2021-07-23 08:58:10|2494|2488|2493.5|2487.5|2494.5|2488.5|2493.5|2487.5|6
1627030700000|2021-07-23 08:58:20|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|2
1627030710000|2021-07-23 08:58:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627030780000|2021-07-23 08:59:40|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1627030790000|2021-07-23 08:59:50|2493.5|2487.5|2492.3|2486.3|2493.5|2487.5|2492.3|2486.3|6
1627030800000|2021-07-23 09:00:00|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|3
1627030830000|2021-07-23 09:00:30|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|2
1627030840000|2021-07-23 09:00:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1627030860000|2021-07-23 09:01:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627030890000|2021-07-23 09:01:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1627030910000|2021-07-23 09:01:50|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|2
1627030930000|2021-07-23 09:02:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627030950000|2021-07-23 09:02:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627030990000|2021-07-23 09:03:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627031060000|2021-07-23 09:04:20|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627031080000|2021-07-23 09:04:40|2491.3|2485.3|2491.3|2485.3|2491.5|2485.5|2491|2485|5
1627031100000|2021-07-23 09:05:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1627031220000|2021-07-23 09:07:00|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627031340000|2021-07-23 09:09:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627031370000|2021-07-23 09:09:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1627031380000|2021-07-23 09:09:40|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627031430000|2021-07-23 09:10:30|2491.5|2485.5|2493|2487|2493|2487|2491.5|2485.5|2
1627031440000|2021-07-23 09:10:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627031450000|2021-07-23 09:10:50|2493.5|2487.5|2494|2488|2494|2488|2493.5|2487.5|3
1627031460000|2021-07-23 09:11:00|2494.3|2488.3|2493.5|2487.5|2494.3|2488.3|2493.5|2487.5|2
1627031480000|2021-07-23 09:11:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627031490000|2021-07-23 09:11:30|2494|2488|2494|2488|2494|2488|2494|2488|1
1627031500000|2021-07-23 09:11:40|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627031520000|2021-07-23 09:12:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1627031550000|2021-07-23 09:12:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627031560000|2021-07-23 09:12:40|2494.5|2488.5|2495.8|2489.8|2495.8|2489.8|2494.5|2488.5|5
1627031570000|2021-07-23 09:12:50|2496|2490|2496|2490|2496|2490|2496|2490|1
1627031580000|2021-07-23 09:13:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627031590000|2021-07-23 09:13:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627031600000|2021-07-23 09:13:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627031630000|2021-07-23 09:13:50|2495.8|2489.8|2495.5|2489.5|2496|2490|2495.5|2489.5|4
1627031660000|2021-07-23 09:14:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627031800000|2021-07-23 09:16:40|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1627031810000|2021-07-23 09:16:50|2495.5|2489.5|2497|2491|2497|2491|2495.5|2489.5|2
1627031820000|2021-07-23 09:17:00|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|2
1627031830000|2021-07-23 09:17:10|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|4
1627031840000|2021-07-23 09:17:20|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1627031850000|2021-07-23 09:17:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1627031860000|2021-07-23 09:17:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627031960000|2021-07-23 09:19:20|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627031980000|2021-07-23 09:19:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627032080000|2021-07-23 09:21:20|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1627032130000|2021-07-23 09:22:10|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|2
1627032220000|2021-07-23 09:23:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032260000|2021-07-23 09:24:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1627032300000|2021-07-23 09:25:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1627032340000|2021-07-23 09:25:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032440000|2021-07-23 09:27:20|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1627032480000|2021-07-23 09:28:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627032530000|2021-07-23 09:28:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032590000|2021-07-23 09:29:50|2495|2489|2495.5|2489.5|2495.8|2489.8|2495|2489|4
1627032710000|2021-07-23 09:31:50|2495.8|2489.8|2496|2490|2496.3|2490.3|2495.8|2489.8|5
1627032730000|2021-07-23 09:32:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627032770000|2021-07-23 09:32:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627032800000|2021-07-23 09:33:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627032850000|2021-07-23 09:34:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032910000|2021-07-23 09:35:10|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1627032930000|2021-07-23 09:35:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627032950000|2021-07-23 09:35:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627032960000|2021-07-23 09:36:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627032980000|2021-07-23 09:36:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627033030000|2021-07-23 09:37:10|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627033170000|2021-07-23 09:39:30|2496.3|2490.3|2497|2491|2497|2491|2496.3|2490.3|2
1627033200000|2021-07-23 09:40:00|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627033220000|2021-07-23 09:40:20|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1627033240000|2021-07-23 09:40:40|2497|2491|2497|2491|2497|2491|2497|2491|1
1627033260000|2021-07-23 09:41:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1627033270000|2021-07-23 09:41:10|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1627033280000|2021-07-23 09:41:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1627033290000|2021-07-23 09:41:30|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1627033390000|2021-07-23 09:43:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627033400000|2021-07-23 09:43:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627033430000|2021-07-23 09:43:50|2496.3|2490.3|2497|2491|2497|2491|2495.8|2489.8|3
1627033440000|2021-07-23 09:44:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1627033500000|2021-07-23 09:45:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1627033600000|2021-07-23 09:46:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1627033690000|2021-07-23 09:48:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1627033710000|2021-07-23 09:48:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627033800000|2021-07-23 09:50:00|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1627033810000|2021-07-23 09:50:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627033850000|2021-07-23 09:50:50|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1627033870000|2021-07-23 09:51:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627033900000|2021-07-23 09:51:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627033990000|2021-07-23 09:53:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627034050000|2021-07-23 09:54:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627034060000|2021-07-23 09:54:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627034140000|2021-07-23 09:55:40|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|4
1627034170000|2021-07-23 09:56:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627034190000|2021-07-23 09:56:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1627034240000|2021-07-23 09:57:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627034260000|2021-07-23 09:57:40|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|2
1627034520000|2021-07-23 10:02:00|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1627034650000|2021-07-23 10:04:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627034670000|2021-07-23 10:04:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1627034890000|2021-07-23 10:08:10|2496|2490|2495.5|2489.5|2496|2490|2495.3|2489.3|6
1627034940000|2021-07-23 10:09:00|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627034960000|2021-07-23 10:09:20|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1627034970000|2021-07-23 10:09:30|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627034980000|2021-07-23 10:09:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627034990000|2021-07-23 10:09:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1627035020000|2021-07-23 10:10:20|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627035080000|2021-07-23 10:11:20|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627035090000|2021-07-23 10:11:30|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|3
1627035120000|2021-07-23 10:12:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627035210000|2021-07-23 10:13:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1627035250000|2021-07-23 10:14:10|2496.3|2490.3|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|4
1627035350000|2021-07-23 10:15:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1627035360000|2021-07-23 10:16:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1627035490000|2021-07-23 10:18:10|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627035570000|2021-07-23 10:19:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|6
1627035880000|2021-07-23 10:24:40|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1627036050000|2021-07-23 10:27:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627036060000|2021-07-23 10:27:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1627036070000|2021-07-23 10:27:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1627036080000|2021-07-23 10:28:00|2496.8|2490.8|2498|2492|2498|2492|2496.8|2490.8|2
1627036100000|2021-07-23 10:28:20|2498.8|2492.8|2498.3|2492.3|2499|2493|2498.3|2492.3|7
1627036120000|2021-07-23 10:28:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036130000|2021-07-23 10:28:50|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036160000|2021-07-23 10:29:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627036190000|2021-07-23 10:29:50|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1627036200000|2021-07-23 10:30:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627036210000|2021-07-23 10:30:10|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|4
1627036220000|2021-07-23 10:30:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036300000|2021-07-23 10:31:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627036320000|2021-07-23 10:32:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036350000|2021-07-23 10:32:30|2497.8|2491.8|2497|2491|2497.8|2491.8|2497|2491|2
1627036380000|2021-07-23 10:33:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1627036390000|2021-07-23 10:33:10|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036410000|2021-07-23 10:33:30|2498.3|2492.3|2498|2492|2498.5|2492.5|2498|2492|4
1627036430000|2021-07-23 10:33:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627036440000|2021-07-23 10:34:00|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036470000|2021-07-23 10:34:30|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036640000|2021-07-23 10:37:20|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036650000|2021-07-23 10:37:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036670000|2021-07-23 10:37:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627036720000|2021-07-23 10:38:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627036740000|2021-07-23 10:39:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1627036760000|2021-07-23 10:39:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627036790000|2021-07-23 10:39:50|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627036800000|2021-07-23 10:40:00|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627036810000|2021-07-23 10:40:10|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1627036820000|2021-07-23 10:40:20|2496.5|2490.5|2497.3|2491.3|2497.3|2491.3|2496.5|2490.5|2
1627036830000|2021-07-23 10:40:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1627036840000|2021-07-23 10:40:40|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1627036860000|2021-07-23 10:41:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627036880000|2021-07-23 10:41:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1627036890000|2021-07-23 10:41:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627036910000|2021-07-23 10:41:50|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|2
1627036950000|2021-07-23 10:42:30|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1627036980000|2021-07-23 10:43:00|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627036990000|2021-07-23 10:43:10|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|2
1627037000000|2021-07-23 10:43:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1627037030000|2021-07-23 10:43:50|2498.3|2492.3|2499|2493|2499|2493|2498.3|2492.3|3
1627037050000|2021-07-23 10:44:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627037060000|2021-07-23 10:44:20|2499.5|2493.5|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|3
1627037080000|2021-07-23 10:44:40|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627037090000|2021-07-23 10:44:50|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627037100000|2021-07-23 10:45:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627037140000|2021-07-23 10:45:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1627037150000|2021-07-23 10:45:50|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|3
1627037170000|2021-07-23 10:46:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627037190000|2021-07-23 10:46:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627037210000|2021-07-23 10:46:50|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1627037250000|2021-07-23 10:47:30|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627037390000|2021-07-23 10:49:50|2500.8|2494.8|2504.5|2498.5|2504.5|2498.5|2500.8|2494.8|5
1627037400000|2021-07-23 10:50:00|2504.3|2498.3|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|4
1627037410000|2021-07-23 10:50:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627037420000|2021-07-23 10:50:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627037430000|2021-07-23 10:50:30|2504.3|2498.3|2504|2498|2504.5|2498.5|2504|2498|3
1627037450000|2021-07-23 10:50:50|2503.8|2497.8|2503|2497|2503.8|2497.8|2503|2497|3
1627037460000|2021-07-23 10:51:00|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627037480000|2021-07-23 10:51:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627037510000|2021-07-23 10:51:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1627037520000|2021-07-23 10:52:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627037540000|2021-07-23 10:52:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627037570000|2021-07-23 10:52:50|2502.3|2496.3|2501.5|2495.5|2502.3|2496.3|2501.5|2495.5|3
1627037580000|2021-07-23 10:53:00|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|3
1627037610000|2021-07-23 10:53:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627037640000|2021-07-23 10:54:00|2501|2495|2500|2494|2501|2495|2500|2494|2
1627037650000|2021-07-23 10:54:10|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627037660000|2021-07-23 10:54:20|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627037670000|2021-07-23 10:54:30|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627037680000|2021-07-23 10:54:40|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627037700000|2021-07-23 10:55:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627037720000|2021-07-23 10:55:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627037760000|2021-07-23 10:56:00|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|4
1627037770000|2021-07-23 10:56:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627037780000|2021-07-23 10:56:20|2500|2494|2499.3|2493.3|2500|2494|2499.3|2493.3|3
1627037810000|2021-07-23 10:56:50|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1627037840000|2021-07-23 10:57:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627037850000|2021-07-23 10:57:30|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627037900000|2021-07-23 10:58:20|2497|2491|2498|2492|2498|2492|2497|2491|2
1627037980000|2021-07-23 10:59:40|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|2
1627038000000|2021-07-23 11:00:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627038050000|2021-07-23 11:00:50|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1627038080000|2021-07-23 11:01:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627038090000|2021-07-23 11:01:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1627038100000|2021-07-23 11:01:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627038140000|2021-07-23 11:02:20|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1627038160000|2021-07-23 11:02:40|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627038170000|2021-07-23 11:02:50|2497.3|2491.3|2498.3|2492.3|2498.3|2492.3|2497|2491|4
1627038220000|2021-07-23 11:03:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627038240000|2021-07-23 11:04:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1627038270000|2021-07-23 11:04:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627038280000|2021-07-23 11:04:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627038400000|2021-07-23 11:06:40|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1627038420000|2021-07-23 11:07:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1627038430000|2021-07-23 11:07:10|2499.3|2493.3|2500.8|2494.8|2501.3|2495.3|2499.3|2493.3|8
1627038440000|2021-07-23 11:07:20|2501|2495|2501.5|2495.5|2501.8|2495.8|2501|2495|3
1627038470000|2021-07-23 11:07:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627038510000|2021-07-23 11:08:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627038530000|2021-07-23 11:08:50|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627038540000|2021-07-23 11:09:00|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627038550000|2021-07-23 11:09:10|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1627038570000|2021-07-23 11:09:30|2502|2496|2503.5|2497.5|2503.8|2497.8|2502|2496|5
1627038600000|2021-07-23 11:10:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627038610000|2021-07-23 11:10:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627038620000|2021-07-23 11:10:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627038650000|2021-07-23 11:10:50|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|2
1627038660000|2021-07-23 11:11:00|2504|2498|2505.5|2499.5|2505.5|2499.5|2504|2498|3
1627038670000|2021-07-23 11:11:10|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1627038680000|2021-07-23 11:11:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627038690000|2021-07-23 11:11:30|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1627038700000|2021-07-23 11:11:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627038720000|2021-07-23 11:12:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627038770000|2021-07-23 11:12:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627038780000|2021-07-23 11:13:00|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|2
1627038810000|2021-07-23 11:13:30|2506.3|2500.3|2507|2501|2507.3|2501.3|2505.8|2499.8|6
1627038820000|2021-07-23 11:13:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627038860000|2021-07-23 11:14:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1627038870000|2021-07-23 11:14:30|2507.3|2501.3|2508.8|2502.8|2508.8|2502.8|2507.3|2501.3|2
1627038880000|2021-07-23 11:14:40|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1627038910000|2021-07-23 11:15:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627038930000|2021-07-23 11:15:30|2508|2502|2508.5|2502.5|2508.8|2502.8|2508|2502|4
1627038970000|2021-07-23 11:16:10|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|5
1627038980000|2021-07-23 11:16:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627039000000|2021-07-23 11:16:40|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627039010000|2021-07-23 11:16:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627039020000|2021-07-23 11:17:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627039040000|2021-07-23 11:17:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627039050000|2021-07-23 11:17:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627039080000|2021-07-23 11:18:00|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627039090000|2021-07-23 11:18:10|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627039100000|2021-07-23 11:18:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|3
1627039120000|2021-07-23 11:18:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627039130000|2021-07-23 11:18:50|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627039140000|2021-07-23 11:19:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|6
1627039160000|2021-07-23 11:19:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|3
1627039170000|2021-07-23 11:19:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627039200000|2021-07-23 11:20:00|2507|2501|2506.3|2500.3|2507|2501|2506.3|2500.3|3
1627039210000|2021-07-23 11:20:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627039220000|2021-07-23 11:20:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627039230000|2021-07-23 11:20:30|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|2
1627039240000|2021-07-23 11:20:40|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1627039260000|2021-07-23 11:21:00|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|2
1627039280000|2021-07-23 11:21:20|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627039320000|2021-07-23 11:22:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1627039340000|2021-07-23 11:22:20|2505.8|2499.8|2504.5|2498.5|2505.8|2499.8|2504.5|2498.5|5
1627039350000|2021-07-23 11:22:30|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627039360000|2021-07-23 11:22:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627039370000|2021-07-23 11:22:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627039380000|2021-07-23 11:23:00|2502.3|2496.3|2502.8|2496.8|2503|2497|2502.3|2496.3|3
1627039390000|2021-07-23 11:23:10|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502|2496|6
1627039410000|2021-07-23 11:23:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627039460000|2021-07-23 11:24:20|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|2
1627039540000|2021-07-23 11:25:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627039560000|2021-07-23 11:26:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1627039600000|2021-07-23 11:26:40|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|2
1627039610000|2021-07-23 11:26:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1627039630000|2021-07-23 11:27:10|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627039640000|2021-07-23 11:27:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627039650000|2021-07-23 11:27:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627039660000|2021-07-23 11:27:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627039670000|2021-07-23 11:27:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627039700000|2021-07-23 11:28:20|2503.8|2497.8|2504|2498|2504.3|2498.3|2503.8|2497.8|4
1627039770000|2021-07-23 11:29:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627039780000|2021-07-23 11:29:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503|2497|4
1627039800000|2021-07-23 11:30:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627039810000|2021-07-23 11:30:10|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1627039850000|2021-07-23 11:30:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627039860000|2021-07-23 11:31:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|3
1627039880000|2021-07-23 11:31:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1627039890000|2021-07-23 11:31:30|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.5|2495.5|3
1627039900000|2021-07-23 11:31:40|2502.3|2496.3|2502|2496|2502.3|2496.3|2501.5|2495.5|6
1627039910000|2021-07-23 11:31:50|2501.8|2495.8|2502|2496|2502|2496|2501.5|2495.5|5
1627039930000|2021-07-23 11:32:10|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1627039960000|2021-07-23 11:32:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627039970000|2021-07-23 11:32:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627039980000|2021-07-23 11:33:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627039990000|2021-07-23 11:33:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1627040010000|2021-07-23 11:33:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627040020000|2021-07-23 11:33:40|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|3
1627040030000|2021-07-23 11:33:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627040040000|2021-07-23 11:34:00|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.3|2495.3|6
1627040050000|2021-07-23 11:34:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1627040060000|2021-07-23 11:34:20|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|3
1627040090000|2021-07-23 11:34:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627040100000|2021-07-23 11:35:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627040120000|2021-07-23 11:35:20|2502.5|2496.5|2503.8|2497.8|2503.8|2497.8|2502.5|2496.5|5
1627040130000|2021-07-23 11:35:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1627040140000|2021-07-23 11:35:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627040170000|2021-07-23 11:36:10|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|2
1627040180000|2021-07-23 11:36:20|2504|2498|2505.8|2499.8|2505.8|2499.8|2504|2498|4
1627040190000|2021-07-23 11:36:30|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627040200000|2021-07-23 11:36:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040350000|2021-07-23 11:39:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627040390000|2021-07-23 11:39:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040490000|2021-07-23 11:41:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627040510000|2021-07-23 11:41:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040540000|2021-07-23 11:42:20|2505.8|2499.8|2506.8|2500.8|2506.8|2500.8|2505.8|2499.8|4
1627040560000|2021-07-23 11:42:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1627040580000|2021-07-23 11:43:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627040590000|2021-07-23 11:43:10|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506|2500|5
1627040600000|2021-07-23 11:43:20|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627040610000|2021-07-23 11:43:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627040620000|2021-07-23 11:43:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627040630000|2021-07-23 11:43:50|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627040640000|2021-07-23 11:44:00|2505.5|2499.5|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|3
1627040650000|2021-07-23 11:44:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627040670000|2021-07-23 11:44:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040680000|2021-07-23 11:44:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627040690000|2021-07-23 11:44:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627040770000|2021-07-23 11:46:10|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|2
1627040790000|2021-07-23 11:46:30|2503.8|2497.8|2503.5|2497.5|2504|2498|2503.5|2497.5|3
1627040800000|2021-07-23 11:46:40|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|3
1627040810000|2021-07-23 11:46:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627040820000|2021-07-23 11:47:00|2501.8|2495.8|2503.3|2497.3|2503.3|2497.3|2501.8|2495.8|5
1627040830000|2021-07-23 11:47:10|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|3
1627040840000|2021-07-23 11:47:20|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627040860000|2021-07-23 11:47:40|2504|2498|2503|2497|2504|2498|2503|2497|4
1627040870000|2021-07-23 11:47:50|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1627040880000|2021-07-23 11:48:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1627040900000|2021-07-23 11:48:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627040910000|2021-07-23 11:48:30|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.5|2497.5|2
1627040920000|2021-07-23 11:48:40|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627040940000|2021-07-23 11:49:00|2503.3|2497.3|2504.8|2498.8|2504.8|2498.8|2503.3|2497.3|2
1627040950000|2021-07-23 11:49:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627040960000|2021-07-23 11:49:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1627041000000|2021-07-23 11:50:00|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|2
1627041010000|2021-07-23 11:50:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627041030000|2021-07-23 11:50:30|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627041100000|2021-07-23 11:51:40|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1627041120000|2021-07-23 11:52:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|3
1627041150000|2021-07-23 11:52:30|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1627041190000|2021-07-23 11:53:10|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1627041200000|2021-07-23 11:53:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627041220000|2021-07-23 11:53:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1627041230000|2021-07-23 11:53:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627041270000|2021-07-23 11:54:30|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1627041300000|2021-07-23 11:55:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2504.3|2498.3|5
1627041310000|2021-07-23 11:55:10|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1627041320000|2021-07-23 11:55:20|2505.5|2499.5|2505|2499|2505.5|2499.5|2504.8|2498.8|3
1627041330000|2021-07-23 11:55:30|2505.3|2499.3|2506.8|2500.8|2506.8|2500.8|2505|2499|5
1627041340000|2021-07-23 11:55:40|2507|2501|2507.3|2501.3|2507.8|2501.8|2507|2501|4
1627041350000|2021-07-23 11:55:50|2507.5|2501.5|2507|2501|2507.5|2501.5|2507|2501|3
1627041360000|2021-07-23 11:56:00|2506.8|2500.8|2507.8|2501.8|2507.8|2501.8|2506.8|2500.8|3
1627041380000|2021-07-23 11:56:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627041390000|2021-07-23 11:56:30|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|3
1627041400000|2021-07-23 11:56:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041410000|2021-07-23 11:56:50|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1627041420000|2021-07-23 11:57:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627041430000|2021-07-23 11:57:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041440000|2021-07-23 11:57:20|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1627041450000|2021-07-23 11:57:30|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627041460000|2021-07-23 11:57:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627041470000|2021-07-23 11:57:50|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1627041480000|2021-07-23 11:58:00|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|5
1627041490000|2021-07-23 11:58:10|2507.5|2501.5|2507|2501|2507.8|2501.8|2507|2501|4
1627041500000|2021-07-23 11:58:20|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|3
1627041510000|2021-07-23 11:58:30|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2505.5|2499.5|4
1627041520000|2021-07-23 11:58:40|2506|2500|2505.5|2499.5|2506|2500|2505.5|2499.5|3
1627041530000|2021-07-23 11:58:50|2505.3|2499.3|2506.3|2500.3|2506.3|2500.3|2505|2499|6
1627041540000|2021-07-23 11:59:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1627041550000|2021-07-23 11:59:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041560000|2021-07-23 11:59:20|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1627041570000|2021-07-23 11:59:30|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|5
1627041580000|2021-07-23 11:59:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627041590000|2021-07-23 11:59:50|2506|2500|2506|2500|2506|2500|2505.5|2499.5|3
1627041600000|2021-07-23 12:00:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627041610000|2021-07-23 12:00:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627041630000|2021-07-23 12:00:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041650000|2021-07-23 12:00:50|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627041660000|2021-07-23 12:01:00|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1627041680000|2021-07-23 12:01:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627041700000|2021-07-23 12:01:40|2507|2501|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|4
1627041710000|2021-07-23 12:01:50|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|7
1627041720000|2021-07-23 12:02:00|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627041730000|2021-07-23 12:02:10|2508|2502|2510|2504|2510|2504|2507.8|2501.8|8
1627041740000|2021-07-23 12:02:20|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2508.8|2502.8|6
1627041750000|2021-07-23 12:02:30|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627041760000|2021-07-23 12:02:40|2509.5|2503.5|2508.8|2502.8|2509.5|2503.5|2508.8|2502.8|4
1627041770000|2021-07-23 12:02:50|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1627041780000|2021-07-23 12:03:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627041800000|2021-07-23 12:03:20|2509|2503|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|3
1627041810000|2021-07-23 12:03:30|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1627041830000|2021-07-23 12:03:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627041840000|2021-07-23 12:04:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627041850000|2021-07-23 12:04:10|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627041880000|2021-07-23 12:04:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627041890000|2021-07-23 12:04:50|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627041900000|2021-07-23 12:05:00|2509.5|2503.5|2509.8|2503.8|2510|2504|2509.5|2503.5|4
1627041930000|2021-07-23 12:05:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627041940000|2021-07-23 12:05:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627042030000|2021-07-23 12:07:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627042060000|2021-07-23 12:07:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042090000|2021-07-23 12:08:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627042120000|2021-07-23 12:08:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627042160000|2021-07-23 12:09:20|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627042170000|2021-07-23 12:09:30|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627042180000|2021-07-23 12:09:40|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1627042220000|2021-07-23 12:10:20|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627042240000|2021-07-23 12:10:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627042250000|2021-07-23 12:10:50|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627042260000|2021-07-23 12:11:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|4
1627042270000|2021-07-23 12:11:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627042280000|2021-07-23 12:11:20|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1627042300000|2021-07-23 12:11:40|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.5|2502.5|4
1627042310000|2021-07-23 12:11:50|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|3
1627042320000|2021-07-23 12:12:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1627042350000|2021-07-23 12:12:30|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|3
1627042360000|2021-07-23 12:12:40|2509|2503|2509|2503|2509|2503|2508.8|2502.8|3
1627042370000|2021-07-23 12:12:50|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627042380000|2021-07-23 12:13:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627042420000|2021-07-23 12:13:40|2509|2503|2509.5|2503.5|2509.5|2503.5|2509|2503|2
1627042430000|2021-07-23 12:13:50|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042440000|2021-07-23 12:14:00|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|3
1627042450000|2021-07-23 12:14:10|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627042460000|2021-07-23 12:14:20|2509|2503|2509|2503|2509|2503|2509|2503|1
1627042470000|2021-07-23 12:14:30|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1627042490000|2021-07-23 12:14:50|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.8|2502.8|2
1627042500000|2021-07-23 12:15:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042510000|2021-07-23 12:15:10|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|2
1627042540000|2021-07-23 12:15:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042550000|2021-07-23 12:15:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627042580000|2021-07-23 12:16:20|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1627042600000|2021-07-23 12:16:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042610000|2021-07-23 12:16:50|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627042760000|2021-07-23 12:19:20|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1627042790000|2021-07-23 12:19:50|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627042800000|2021-07-23 12:20:00|2510|2504|2510.3|2504.3|2510.5|2504.5|2510|2504|4
1627042810000|2021-07-23 12:20:10|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1627042830000|2021-07-23 12:20:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|3
1627042840000|2021-07-23 12:20:40|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1627042850000|2021-07-23 12:20:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627042870000|2021-07-23 12:21:10|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|3
1627042890000|2021-07-23 12:21:30|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1627042900000|2021-07-23 12:21:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1627042910000|2021-07-23 12:21:50|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627042920000|2021-07-23 12:22:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1627042930000|2021-07-23 12:22:10|2510.3|2504.3|2510|2504|2510.5|2504.5|2510|2504|3
1627042940000|2021-07-23 12:22:20|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|3
1627042950000|2021-07-23 12:22:30|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1627042990000|2021-07-23 12:23:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1627043070000|2021-07-23 12:24:30|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1627043080000|2021-07-23 12:24:40|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.5|2504.5|3
1627043090000|2021-07-23 12:24:50|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1627043110000|2021-07-23 12:25:10|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|3
1627043120000|2021-07-23 12:25:20|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627043130000|2021-07-23 12:25:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627043150000|2021-07-23 12:25:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1627043160000|2021-07-23 12:26:00|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1627043170000|2021-07-23 12:26:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1627043210000|2021-07-23 12:26:50|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|4
1627043250000|2021-07-23 12:27:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627043260000|2021-07-23 12:27:40|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627043270000|2021-07-23 12:27:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627043280000|2021-07-23 12:28:00|2510.5|2504.5|2510.8|2504.8|2511.3|2505.3|2510.5|2504.5|6
1627043290000|2021-07-23 12:28:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1627043300000|2021-07-23 12:28:20|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|4
1627043310000|2021-07-23 12:28:30|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|6
1627043330000|2021-07-23 12:28:50|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043350000|2021-07-23 12:29:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043390000|2021-07-23 12:29:50|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1627043410000|2021-07-23 12:30:10|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|3
1627043470000|2021-07-23 12:31:10|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1627043480000|2021-07-23 12:31:20|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|3
1627043530000|2021-07-23 12:32:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1627043540000|2021-07-23 12:32:20|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1627043550000|2021-07-23 12:32:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627043570000|2021-07-23 12:32:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627043600000|2021-07-23 12:33:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043630000|2021-07-23 12:33:50|2512.3|2506.3|2511.5|2505.5|2512.3|2506.3|2511.5|2505.5|4
1627043640000|2021-07-23 12:34:00|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043650000|2021-07-23 12:34:10|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043660000|2021-07-23 12:34:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043670000|2021-07-23 12:34:30|2512|2506|2511.5|2505.5|2512|2506|2511.5|2505.5|2
1627043690000|2021-07-23 12:34:50|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1627043700000|2021-07-23 12:35:00|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|5
1627043710000|2021-07-23 12:35:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1627043720000|2021-07-23 12:35:20|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1627043730000|2021-07-23 12:35:30|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|3
1627043740000|2021-07-23 12:35:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1627043780000|2021-07-23 12:36:20|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|2
1627043810000|2021-07-23 12:36:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627043820000|2021-07-23 12:37:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1627043830000|2021-07-23 12:37:10|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1627043840000|2021-07-23 12:37:20|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1627043850000|2021-07-23 12:37:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627043870000|2021-07-23 12:37:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|3
1627043900000|2021-07-23 12:38:20|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|3
1627043910000|2021-07-23 12:38:30|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|3
1627043930000|2021-07-23 12:38:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627043940000|2021-07-23 12:39:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|3
1627043950000|2021-07-23 12:39:10|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627043980000|2021-07-23 12:39:40|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|2
1627044030000|2021-07-23 12:40:30|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627044040000|2021-07-23 12:40:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627044050000|2021-07-23 12:40:50|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2507.3|2501.3|5
1627044060000|2021-07-23 12:41:00|2507|2501|2507.3|2501.3|2507.3|2501.3|2505.8|2499.8|6
1627044070000|2021-07-23 12:41:10|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1627044080000|2021-07-23 12:41:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627044090000|2021-07-23 12:41:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1627044140000|2021-07-23 12:42:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627044150000|2021-07-23 12:42:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627044160000|2021-07-23 12:42:40|2505.8|2499.8|2507|2501|2507|2501|2505.8|2499.8|6
1627044170000|2021-07-23 12:42:50|2507.3|2501.3|2507|2501|2507.5|2501.5|2507|2501|3
1627044180000|2021-07-23 12:43:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627044200000|2021-07-23 12:43:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627044210000|2021-07-23 12:43:30|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627044220000|2021-07-23 12:43:40|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|2
1627044240000|2021-07-23 12:44:00|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1627044250000|2021-07-23 12:44:10|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1627044260000|2021-07-23 12:44:20|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1627044270000|2021-07-23 12:44:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|5
1627044290000|2021-07-23 12:44:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627044300000|2021-07-23 12:45:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|4
1627044310000|2021-07-23 12:45:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627044330000|2021-07-23 12:45:30|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.5|2499.5|3
1627044340000|2021-07-23 12:45:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627044350000|2021-07-23 12:45:50|2504.8|2498.8|2505.5|2499.5|2505.8|2499.8|2504.8|2498.8|5
1627044360000|2021-07-23 12:46:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627044380000|2021-07-23 12:46:20|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627044400000|2021-07-23 12:46:40|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1627044410000|2021-07-23 12:46:50|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627044430000|2021-07-23 12:47:10|2505|2499|2504|2498|2505|2499|2503.8|2497.8|8
1627044440000|2021-07-23 12:47:20|2503.8|2497.8|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|4
1627044450000|2021-07-23 12:47:30|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504|2498|4
1627044460000|2021-07-23 12:47:40|2504|2498|2504.3|2498.3|2504.5|2498.5|2504|2498|4
1627044480000|2021-07-23 12:48:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627044490000|2021-07-23 12:48:10|2504.8|2498.8|2505.5|2499.5|2505.5|2499.5|2504.8|2498.8|3
1627044510000|2021-07-23 12:48:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627044530000|2021-07-23 12:48:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627044590000|2021-07-23 12:49:50|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627044610000|2021-07-23 12:50:10|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|3
1627044620000|2021-07-23 12:50:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627044650000|2021-07-23 12:50:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627044660000|2021-07-23 12:51:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627044720000|2021-07-23 12:52:00|2505.8|2499.8|2506.5|2500.5|2506.8|2500.8|2505.8|2499.8|3
1627044730000|2021-07-23 12:52:10|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627044750000|2021-07-23 12:52:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627044770000|2021-07-23 12:52:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627044800000|2021-07-23 12:53:20|2506.8|2500.8|2507|2501|2507.8|2501.8|2506.8|2500.8|5
1627044820000|2021-07-23 12:53:40|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.8|2500.8|3
1627044850000|2021-07-23 12:54:10|2507.3|2501.3|2506.8|2500.8|2507.5|2501.5|2506.8|2500.8|5
1627044860000|2021-07-23 12:54:20|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627044870000|2021-07-23 12:54:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627044910000|2021-07-23 12:55:10|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|3
1627044940000|2021-07-23 12:55:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627044960000|2021-07-23 12:56:00|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627044970000|2021-07-23 12:56:10|2508|2502|2508|2502|2508|2502|2508|2502|1
1627044990000|2021-07-23 12:56:30|2508.3|2502.3|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|3
1627045000000|2021-07-23 12:56:40|2508|2502|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|3
1627045020000|2021-07-23 12:57:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627045050000|2021-07-23 12:57:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627045070000|2021-07-23 12:57:50|2507|2501|2506.3|2500.3|2507|2501|2506.3|2500.3|3
1627045080000|2021-07-23 12:58:00|2506.5|2500.5|2506.5|2500.5|2507|2501|2506.3|2500.3|7
1627045100000|2021-07-23 12:58:20|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627045120000|2021-07-23 12:58:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627045130000|2021-07-23 12:58:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627045140000|2021-07-23 12:59:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627045150000|2021-07-23 12:59:10|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627045160000|2021-07-23 12:59:20|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627045170000|2021-07-23 12:59:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627045200000|2021-07-23 13:00:00|2507.8|2501.8|2507.8|2501.8|2508.5|2502.5|2507.3|2501.3|15
1627045210000|2021-07-23 13:00:10|2508|2502|2508.8|2502.8|2508.8|2502.8|2507.5|2501.5|10
1627045220000|2021-07-23 13:00:20|2508.5|2502.5|2507|2501|2508.5|2502.5|2507|2501|13
1627045230000|2021-07-23 13:00:30|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.5|2500.5|8
1627045240000|2021-07-23 13:00:40|2507|2501|2506.3|2500.3|2507.3|2501.3|2506.3|2500.3|14
1627045250000|2021-07-23 13:00:50|2506.5|2500.5|2506.5|2500.5|2507|2501|2506.3|2500.3|8
1627045270000|2021-07-23 13:01:10|2506.3|2500.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|9
1627045280000|2021-07-23 13:01:20|2507.3|2501.3|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|7
1627045290000|2021-07-23 13:01:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627045300000|2021-07-23 13:01:40|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|3
1627045310000|2021-07-23 13:01:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627045320000|2021-07-23 13:02:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|6
1627045330000|2021-07-23 13:02:10|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|3
1627045340000|2021-07-23 13:02:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627045350000|2021-07-23 13:02:30|2507.8|2501.8|2508|2502|2508|2502|2507.5|2501.5|4
1627045360000|2021-07-23 13:02:40|2508.3|2502.3|2508.5|2502.5|2509.5|2503.5|2508.3|2502.3|9
1627045370000|2021-07-23 13:02:50|2508|2502|2507.8|2501.8|2508.8|2502.8|2507.8|2501.8|10
1627045380000|2021-07-23 13:03:00|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|4
1627045390000|2021-07-23 13:03:10|2507.5|2501.5|2507.8|2501.8|2508.5|2502.5|2507.5|2501.5|8
1627045400000|2021-07-23 13:03:20|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|2
1627045410000|2021-07-23 13:03:30|2507.3|2501.3|2507.8|2501.8|2507.8|2501.8|2507|2501|5
1627045420000|2021-07-23 13:03:40|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.5|2501.5|4
1627045430000|2021-07-23 13:03:50|2508.3|2502.3|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|3
1627045440000|2021-07-23 13:04:00|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1627045450000|2021-07-23 13:04:10|2507.8|2501.8|2507.8|2501.8|2508|2502|2507.8|2501.8|3
1627045460000|2021-07-23 13:04:20|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627045470000|2021-07-23 13:04:30|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1627045500000|2021-07-23 13:05:00|2507|2501|2507.8|2501.8|2508|2502|2507|2501|9
1627045510000|2021-07-23 13:05:10|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|4
1627045560000|2021-07-23 13:06:00|2508|2502|2508|2502|2508|2502|2507.8|2501.8|3
1627045590000|2021-07-23 13:06:30|2507.8|2501.8|2507|2501|2507.8|2501.8|2507|2501|5
1627045600000|2021-07-23 13:06:40|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627045610000|2021-07-23 13:06:50|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627045620000|2021-07-23 13:07:00|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|5
1627045630000|2021-07-23 13:07:10|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627045650000|2021-07-23 13:07:30|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|4
1627045660000|2021-07-23 13:07:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627045670000|2021-07-23 13:07:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627045690000|2021-07-23 13:08:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627045700000|2021-07-23 13:08:20|2505|2499|2504.5|2498.5|2505|2499|2504.3|2498.3|6
1627045730000|2021-07-23 13:08:50|2504.3|2498.3|2504|2498|2504.3|2498.3|2503.8|2497.8|4
1627045740000|2021-07-23 13:09:00|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627045750000|2021-07-23 13:09:10|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|3
1627045760000|2021-07-23 13:09:20|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|5
1627045770000|2021-07-23 13:09:30|2504|2498|2505|2499|2505|2499|2503.8|2497.8|8
1627045780000|2021-07-23 13:09:40|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627045790000|2021-07-23 13:09:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627045810000|2021-07-23 13:10:10|2505.5|2499.5|2505.3|2499.3|2506|2500|2505.3|2499.3|4
1627045820000|2021-07-23 13:10:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627045830000|2021-07-23 13:10:30|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|3
1627045840000|2021-07-23 13:10:40|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|2
1627045850000|2021-07-23 13:10:50|2505|2499|2505|2499|2505|2499|2504.8|2498.8|5
1627045860000|2021-07-23 13:11:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627045870000|2021-07-23 13:11:10|2505|2499|2505.3|2499.3|2505.8|2499.8|2504.8|2498.8|7
1627045890000|2021-07-23 13:11:30|2505|2499|2505|2499|2505|2499|2505|2499|1
1627045900000|2021-07-23 13:11:40|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627045910000|2021-07-23 13:11:50|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|3
1627045920000|2021-07-23 13:12:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627045930000|2021-07-23 13:12:10|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|2
1627045940000|2021-07-23 13:12:20|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1627045950000|2021-07-23 13:12:30|2507|2501|2507.3|2501.3|2507.5|2501.5|2507|2501|4
1627045960000|2021-07-23 13:12:40|2507|2501|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|4
1627046010000|2021-07-23 13:13:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627046020000|2021-07-23 13:13:40|2506|2500|2505|2499|2506|2500|2505|2499|5
1627046030000|2021-07-23 13:13:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627046040000|2021-07-23 13:14:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627046050000|2021-07-23 13:14:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1627046070000|2021-07-23 13:14:30|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627046080000|2021-07-23 13:14:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627046090000|2021-07-23 13:14:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627046100000|2021-07-23 13:15:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627046110000|2021-07-23 13:15:10|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|3
1627046120000|2021-07-23 13:15:20|2504.5|2498.5|2505|2499|2505|2499|2504.3|2498.3|6
1627046130000|2021-07-23 13:15:30|2504.8|2498.8|2505.8|2499.8|2505.8|2499.8|2504.8|2498.8|3
1627046150000|2021-07-23 13:15:50|2505.3|2499.3|2505.5|2499.5|2505.8|2499.8|2505.3|2499.3|4
1627046160000|2021-07-23 13:16:00|2505.3|2499.3|2506.5|2500.5|2506.5|2500.5|2505.3|2499.3|5
1627046200000|2021-07-23 13:16:40|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.3|2499.3|8
1627046210000|2021-07-23 13:16:50|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627046250000|2021-07-23 13:17:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505|2499|3
1627046260000|2021-07-23 13:17:40|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1627046270000|2021-07-23 13:17:50|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627046280000|2021-07-23 13:18:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1627046290000|2021-07-23 13:18:10|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|2
1627046300000|2021-07-23 13:18:20|2505.5|2499.5|2504.8|2498.8|2505.5|2499.5|2504.8|2498.8|3
1627046310000|2021-07-23 13:18:30|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627046320000|2021-07-23 13:18:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627046340000|2021-07-23 13:19:00|2504.3|2498.3|2504.5|2498.5|2505.3|2499.3|2504|2498|7
1627046350000|2021-07-23 13:19:10|2504|2498|2504.3|2498.3|2504.5|2498.5|2504|2498|4
1627046360000|2021-07-23 13:19:20|2504|2498|2503.3|2497.3|2504|2498|2503|2497|3
1627046370000|2021-07-23 13:19:30|2503|2497|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|3
1627046380000|2021-07-23 13:19:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|3
1627046390000|2021-07-23 13:19:50|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|3
1627046400000|2021-07-23 13:20:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1627046420000|2021-07-23 13:20:20|2503.3|2497.3|2504.3|2498.3|2504.3|2498.3|2503.3|2497.3|4
1627046440000|2021-07-23 13:20:40|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|3
1627046450000|2021-07-23 13:20:50|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627046460000|2021-07-23 13:21:00|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627046500000|2021-07-23 13:21:40|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|5
1627046510000|2021-07-23 13:21:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627046520000|2021-07-23 13:22:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627046540000|2021-07-23 13:22:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627046550000|2021-07-23 13:22:30|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|4
1627046560000|2021-07-23 13:22:40|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627046570000|2021-07-23 13:22:50|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504|2498|5
1627046580000|2021-07-23 13:23:00|2504|2498|2503.5|2497.5|2504|2498|2503.3|2497.3|5
1627046590000|2021-07-23 13:23:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627046600000|2021-07-23 13:23:20|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627046610000|2021-07-23 13:23:30|2503|2497|2503|2497|2503|2497|2503|2497|1
1627046620000|2021-07-23 13:23:40|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1627046630000|2021-07-23 13:23:50|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627046640000|2021-07-23 13:24:00|2503.3|2497.3|2503.8|2497.8|2504|2498|2503.3|2497.3|5
1627046650000|2021-07-23 13:24:10|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627046660000|2021-07-23 13:24:20|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1627046670000|2021-07-23 13:24:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1627046680000|2021-07-23 13:24:40|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|4
1627046710000|2021-07-23 13:25:10|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|5
1627046720000|2021-07-23 13:25:20|2503.8|2497.8|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|4
1627046730000|2021-07-23 13:25:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627046740000|2021-07-23 13:25:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627046750000|2021-07-23 13:25:50|2504|2498|2504|2498|2504|2498|2503.8|2497.8|3
1627046760000|2021-07-23 13:26:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504|2498|3
1627046780000|2021-07-23 13:26:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627046790000|2021-07-23 13:26:30|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627046800000|2021-07-23 13:26:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627046850000|2021-07-23 13:27:30|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627046890000|2021-07-23 13:28:10|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627046900000|2021-07-23 13:28:20|2504|2498|2503.8|2497.8|2504|2498|2503.5|2497.5|4
1627046930000|2021-07-23 13:28:50|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.5|2496.5|4
1627046940000|2021-07-23 13:29:00|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503|2497|7
1627046960000|2021-07-23 13:29:20|2503.5|2497.5|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|3
1627046970000|2021-07-23 13:29:30|2503.8|2497.8|2504|2498|2504|2498|2503.5|2497.5|6
1627046980000|2021-07-23 13:29:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627046990000|2021-07-23 13:29:50|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627047000000|2021-07-23 13:30:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627047010000|2021-07-23 13:30:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627047030000|2021-07-23 13:30:30|2503.3|2497.3|2504.5|2498.5|2504.5|2498.5|2503.3|2497.3|4
1627047040000|2021-07-23 13:30:40|2504|2498|2504.5|2498.5|2504.8|2498.8|2504|2498|13
1627047050000|2021-07-23 13:30:50|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627047060000|2021-07-23 13:31:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.3|2497.3|4
1627047070000|2021-07-23 13:31:10|2503.8|2497.8|2503.8|2497.8|2504|2498|2503.5|2497.5|5
1627047080000|2021-07-23 13:31:20|2503.5|2497.5|2503.8|2497.8|2504|2498|2503.5|2497.5|4
1627047090000|2021-07-23 13:31:30|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1627047120000|2021-07-23 13:32:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627047150000|2021-07-23 13:32:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1627047160000|2021-07-23 13:32:40|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|5
1627047170000|2021-07-23 13:32:50|2503|2497|2503|2497|2503|2497|2502.8|2496.8|3
1627047180000|2021-07-23 13:33:00|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|3
1627047190000|2021-07-23 13:33:10|2503.8|2497.8|2504|2498|2504|2498|2503.5|2497.5|5
1627047200000|2021-07-23 13:33:20|2504.5|2498.5|2505.5|2499.5|2505.5|2499.5|2504.5|2498.5|7
1627047210000|2021-07-23 13:33:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|4
1627047220000|2021-07-23 13:33:40|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627047270000|2021-07-23 13:34:30|2506.5|2500.5|2506.8|2500.8|2507|2501|2506.5|2500.5|4
1627047280000|2021-07-23 13:34:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627047290000|2021-07-23 13:34:50|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627047300000|2021-07-23 13:35:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627047330000|2021-07-23 13:35:30|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|2
1627047360000|2021-07-23 13:36:00|2506.8|2500.8|2506.5|2500.5|2507|2501|2506.3|2500.3|4
1627047380000|2021-07-23 13:36:20|2506.8|2500.8|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|3
1627047390000|2021-07-23 13:36:30|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.8|2499.8|3
1627047400000|2021-07-23 13:36:40|2505.5|2499.5|2505.8|2499.8|2506.3|2500.3|2505.5|2499.5|4
1627047410000|2021-07-23 13:36:50|2505.5|2499.5|2504.3|2498.3|2505.5|2499.5|2504.3|2498.3|6
1627047420000|2021-07-23 13:37:00|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|3
1627047430000|2021-07-23 13:37:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|5
1627047440000|2021-07-23 13:37:20|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627047450000|2021-07-23 13:37:30|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627047460000|2021-07-23 13:37:40|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627047500000|2021-07-23 13:38:20|2502.3|2496.3|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|4
1627047520000|2021-07-23 13:38:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627047530000|2021-07-23 13:38:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1627047540000|2021-07-23 13:39:00|2503|2497|2501.5|2495.5|2503|2497|2501.5|2495.5|5
1627047550000|2021-07-23 13:39:10|2500.8|2494.8|2501.8|2495.8|2502|2496|2500.8|2494.8|5
1627047560000|2021-07-23 13:39:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627047580000|2021-07-23 13:39:40|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|4
1627047590000|2021-07-23 13:39:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|3
1627047600000|2021-07-23 13:40:00|2501|2495|2499.5|2493.5|2501|2495|2499.3|2493.3|12
1627047610000|2021-07-23 13:40:10|2499.8|2493.8|2499.8|2493.8|2500.3|2494.3|2499.5|2493.5|6
1627047620000|2021-07-23 13:40:20|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|6
1627047630000|2021-07-23 13:40:30|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|5
1627047640000|2021-07-23 13:40:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2497.8|2491.8|6
1627047650000|2021-07-23 13:40:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627047660000|2021-07-23 13:41:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1627047670000|2021-07-23 13:41:10|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|2
1627047680000|2021-07-23 13:41:20|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627047710000|2021-07-23 13:41:50|2498.3|2492.3|2498.8|2492.8|2499.3|2493.3|2498.3|2492.3|5
1627047720000|2021-07-23 13:42:00|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|2
1627047730000|2021-07-23 13:42:10|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1627047750000|2021-07-23 13:42:30|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627047760000|2021-07-23 13:42:40|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|4
1627047770000|2021-07-23 13:42:50|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|3
1627047780000|2021-07-23 13:43:00|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|4
1627047790000|2021-07-23 13:43:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1627047810000|2021-07-23 13:43:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627047830000|2021-07-23 13:43:50|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627047840000|2021-07-23 13:44:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627047850000|2021-07-23 13:44:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498|2492|4
1627047860000|2021-07-23 13:44:20|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1627047870000|2021-07-23 13:44:30|2498|2492|2498.3|2492.3|2498.5|2492.5|2498|2492|3
1627047890000|2021-07-23 13:44:50|2497.8|2491.8|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|4
1627047900000|2021-07-23 13:45:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627047920000|2021-07-23 13:45:20|2498|2492|2499|2493|2499.3|2493.3|2498|2492|4
1627047930000|2021-07-23 13:45:30|2498.8|2492.8|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|6
1627047940000|2021-07-23 13:45:40|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|6
1627047950000|2021-07-23 13:45:50|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|5
1627047960000|2021-07-23 13:46:00|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|2
1627047970000|2021-07-23 13:46:10|2497.8|2491.8|2497.8|2491.8|2498|2492|2497.5|2491.5|6
1627047980000|2021-07-23 13:46:20|2497.5|2491.5|2497.8|2491.8|2498|2492|2497.5|2491.5|7
1627047990000|2021-07-23 13:46:30|2498|2492|2497.8|2491.8|2498|2492|2497.5|2491.5|6
1627048000000|2021-07-23 13:46:40|2497.5|2491.5|2497.8|2491.8|2498|2492|2497|2491|8
1627048010000|2021-07-23 13:46:50|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|8
1627048020000|2021-07-23 13:47:00|2498|2492|2497.8|2491.8|2498.3|2492.3|2497.5|2491.5|11
1627048030000|2021-07-23 13:47:10|2498|2492|2498|2492|2498|2492|2498|2492|1
1627048040000|2021-07-23 13:47:20|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|5
1627048050000|2021-07-23 13:47:30|2497.8|2491.8|2498|2492|2498.3|2492.3|2497.8|2491.8|3
1627048060000|2021-07-23 13:47:40|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1627048070000|2021-07-23 13:47:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048080000|2021-07-23 13:48:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1627048100000|2021-07-23 13:48:20|2497.8|2491.8|2499|2493|2499.5|2493.5|2497.8|2491.8|8
1627048120000|2021-07-23 13:48:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627048130000|2021-07-23 13:48:50|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|7
1627048140000|2021-07-23 13:49:00|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|3
1627048170000|2021-07-23 13:49:30|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1627048180000|2021-07-23 13:49:40|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627048200000|2021-07-23 13:50:00|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|3
1627048210000|2021-07-23 13:50:10|2497.8|2491.8|2496.5|2490.5|2497.8|2491.8|2496.5|2490.5|8
1627048220000|2021-07-23 13:50:20|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496|2490|4
1627048240000|2021-07-23 13:50:40|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|6
1627048250000|2021-07-23 13:50:50|2496|2490|2496|2490|2496.3|2490.3|2496|2490|3
1627048260000|2021-07-23 13:51:00|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|4
1627048270000|2021-07-23 13:51:10|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|8
1627048280000|2021-07-23 13:51:20|2496|2490|2496.5|2490.5|2496.8|2490.8|2496|2490|6
1627048290000|2021-07-23 13:51:30|2496.8|2490.8|2498|2492|2498|2492|2496.8|2490.8|4
1627048300000|2021-07-23 13:51:40|2497.5|2491.5|2497.3|2491.3|2498|2492|2497.3|2491.3|14
1627048310000|2021-07-23 13:51:50|2497|2491|2496.8|2490.8|2497.3|2491.3|2496.3|2490.3|9
1627048330000|2021-07-23 13:52:10|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627048350000|2021-07-23 13:52:30|2497|2491|2497.5|2491.5|2498.3|2492.3|2497|2491|5
1627048360000|2021-07-23 13:52:40|2498|2492|2497.3|2491.3|2498|2492|2497.3|2491.3|5
1627048370000|2021-07-23 13:52:50|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|2
1627048380000|2021-07-23 13:53:00|2498|2492|2498|2492|2498.3|2492.3|2497.5|2491.5|6
1627048390000|2021-07-23 13:53:10|2497.8|2491.8|2497.5|2491.5|2498.3|2492.3|2497.3|2491.3|9
1627048420000|2021-07-23 13:53:40|2497.3|2491.3|2497.5|2491.5|2497.8|2491.8|2497.3|2491.3|4
1627048450000|2021-07-23 13:54:10|2497.3|2491.3|2498|2492|2498|2492|2497.3|2491.3|8
1627048460000|2021-07-23 13:54:20|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627048470000|2021-07-23 13:54:30|2498.5|2492.5|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1627048490000|2021-07-23 13:54:50|2498.5|2492.5|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|10
1627048500000|2021-07-23 13:55:00|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.5|2492.5|10
1627048510000|2021-07-23 13:55:10|2500|2494|2500.8|2494.8|2501.3|2495.3|2500|2494|7
1627048520000|2021-07-23 13:55:20|2501|2495|2501.3|2495.3|2501.5|2495.5|2500.8|2494.8|10
1627048530000|2021-07-23 13:55:30|2501.5|2495.5|2500.8|2494.8|2502.3|2496.3|2500.8|2494.8|5
1627048540000|2021-07-23 13:55:40|2501|2495|2500.5|2494.5|2501|2495|2500.3|2494.3|4
1627048550000|2021-07-23 13:55:50|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.5|2493.5|5
1627048560000|2021-07-23 13:56:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1627048580000|2021-07-23 13:56:20|2499|2493|2499|2493|2499|2493|2498.8|2492.8|3
1627048590000|2021-07-23 13:56:30|2498.8|2492.8|2498.8|2492.8|2499|2493|2498.5|2492.5|5
1627048600000|2021-07-23 13:56:40|2499|2493|2498.3|2492.3|2499|2493|2498.3|2492.3|6
1627048610000|2021-07-23 13:56:50|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627048620000|2021-07-23 13:57:00|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|2
1627048630000|2021-07-23 13:57:10|2498.3|2492.3|2498|2492|2498.5|2492.5|2498|2492|4
1627048640000|2021-07-23 13:57:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048650000|2021-07-23 13:57:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|3
1627048660000|2021-07-23 13:57:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627048670000|2021-07-23 13:57:50|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1627048680000|2021-07-23 13:58:00|2497|2491|2497.5|2491.5|2497.5|2491.5|2497|2491|3
1627048690000|2021-07-23 13:58:10|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627048700000|2021-07-23 13:58:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048710000|2021-07-23 13:58:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1627048720000|2021-07-23 13:58:40|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|3
1627048740000|2021-07-23 13:59:00|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|4
1627048750000|2021-07-23 13:59:10|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|3
1627048760000|2021-07-23 13:59:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627048770000|2021-07-23 13:59:30|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|3
1627048800000|2021-07-23 14:00:00|2497|2491|2497.5|2491.5|2497.8|2491.8|2497|2491|6
1627048810000|2021-07-23 14:00:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048820000|2021-07-23 14:00:20|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1627048830000|2021-07-23 14:00:30|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627048840000|2021-07-23 14:00:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627048870000|2021-07-23 14:01:10|2497.5|2491.5|2498|2492|2498|2492|2497.5|2491.5|3
1627048880000|2021-07-23 14:01:20|2498.3|2492.3|2499|2493|2499.3|2493.3|2498.3|2492.3|6
1627048890000|2021-07-23 14:01:30|2499.8|2493.8|2499.5|2493.5|2500|2494|2499.5|2493.5|4
1627048900000|2021-07-23 14:01:40|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|3
1627048910000|2021-07-23 14:01:50|2500.3|2494.3|2500|2494|2500.5|2494.5|2500|2494|4
1627048940000|2021-07-23 14:02:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627048950000|2021-07-23 14:02:30|2500.8|2494.8|2501|2495|2501|2495|2500.3|2494.3|5
1627048960000|2021-07-23 14:02:40|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500|2494|12
1627048970000|2021-07-23 14:02:50|2500.3|2494.3|2500.3|2494.3|2501|2495|2500.3|2494.3|11
1627048990000|2021-07-23 14:03:10|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627049000000|2021-07-23 14:03:20|2501|2495|2500.8|2494.8|2501|2495|2500.5|2494.5|8
1627049010000|2021-07-23 14:03:30|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627049020000|2021-07-23 14:03:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627049040000|2021-07-23 14:04:00|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627049070000|2021-07-23 14:04:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1627049080000|2021-07-23 14:04:40|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1627049100000|2021-07-23 14:05:00|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|3
1627049110000|2021-07-23 14:05:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627049120000|2021-07-23 14:05:20|2499|2493|2498.8|2492.8|2499|2493|2498.5|2492.5|4
1627049130000|2021-07-23 14:05:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627049170000|2021-07-23 14:06:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627049190000|2021-07-23 14:06:30|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|3
1627049200000|2021-07-23 14:06:40|2499|2493|2499|2493|2499.3|2493.3|2499|2493|3
1627049210000|2021-07-23 14:06:50|2499.3|2493.3|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|7
1627049220000|2021-07-23 14:07:00|2500|2494|2500|2494|2500|2494|2499.8|2493.8|3
1627049230000|2021-07-23 14:07:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627049250000|2021-07-23 14:07:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1627049260000|2021-07-23 14:07:40|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627049280000|2021-07-23 14:08:00|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|8
1627049290000|2021-07-23 14:08:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627049300000|2021-07-23 14:08:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627049310000|2021-07-23 14:08:30|2500|2494|2499.3|2493.3|2500|2494|2499.3|2493.3|6
1627049320000|2021-07-23 14:08:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627049340000|2021-07-23 14:09:00|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1627049350000|2021-07-23 14:09:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627049360000|2021-07-23 14:09:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627049370000|2021-07-23 14:09:30|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627049390000|2021-07-23 14:09:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627049400000|2021-07-23 14:10:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1627049420000|2021-07-23 14:10:20|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627049450000|2021-07-23 14:10:50|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|4
1627049460000|2021-07-23 14:11:00|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|4
1627049480000|2021-07-23 14:11:20|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|5
1627049520000|2021-07-23 14:12:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627049540000|2021-07-23 14:12:20|2499|2493|2499|2493|2499|2493|2499|2493|1
1627049550000|2021-07-23 14:12:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|3
1627049560000|2021-07-23 14:12:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627049600000|2021-07-23 14:13:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627049650000|2021-07-23 14:14:10|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1627049660000|2021-07-23 14:14:20|2499|2493|2499.8|2493.8|2499.8|2493.8|2499|2493|4
1627049670000|2021-07-23 14:14:30|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.5|2493.5|4
1627049710000|2021-07-23 14:15:10|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627049720000|2021-07-23 14:15:20|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|3
1627049730000|2021-07-23 14:15:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627049760000|2021-07-23 14:16:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627049780000|2021-07-23 14:16:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627049800000|2021-07-23 14:16:40|2498.3|2492.3|2499.5|2493.5|2499.8|2493.8|2498.3|2492.3|9
1627049810000|2021-07-23 14:16:50|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627049820000|2021-07-23 14:17:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627049830000|2021-07-23 14:17:10|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|3
1627049850000|2021-07-23 14:17:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627049860000|2021-07-23 14:17:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627049880000|2021-07-23 14:18:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627049900000|2021-07-23 14:18:20|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|2
1627049930000|2021-07-23 14:18:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627049960000|2021-07-23 14:19:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1627049970000|2021-07-23 14:19:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627049980000|2021-07-23 14:19:40|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1627049990000|2021-07-23 14:19:50|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627050000000|2021-07-23 14:20:00|2495.3|2489.3|2496|2490|2496|2490|2495|2489|4
1627050010000|2021-07-23 14:20:10|2496.3|2490.3|2496|2490|2496.5|2490.5|2496|2490|4
1627050080000|2021-07-23 14:21:20|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627050100000|2021-07-23 14:21:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627050170000|2021-07-23 14:22:50|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|2
1627050180000|2021-07-23 14:23:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|3
1627050200000|2021-07-23 14:23:20|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|2
1627050230000|2021-07-23 14:23:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1627050250000|2021-07-23 14:24:10|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627050300000|2021-07-23 14:25:00|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1627050330000|2021-07-23 14:25:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1627050340000|2021-07-23 14:25:40|2496.3|2490.3|2497|2491|2497.3|2491.3|2496.3|2490.3|5
1627050370000|2021-07-23 14:26:10|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627050380000|2021-07-23 14:26:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627050410000|2021-07-23 14:26:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627050450000|2021-07-23 14:27:30|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1627050490000|2021-07-23 14:28:10|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|3
1627050500000|2021-07-23 14:28:20|2499|2493|2499.3|2493.3|2499.5|2493.5|2499|2493|3
1627050530000|2021-07-23 14:28:50|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1627050540000|2021-07-23 14:29:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627050560000|2021-07-23 14:29:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499|2493|3
1627050600000|2021-07-23 14:30:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627050610000|2021-07-23 14:30:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627050620000|2021-07-23 14:30:20|2499.3|2493.3|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|3
1627050630000|2021-07-23 14:30:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627050640000|2021-07-23 14:30:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627050650000|2021-07-23 14:30:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627050820000|2021-07-23 14:33:40|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627050860000|2021-07-23 14:34:20|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627050870000|2021-07-23 14:34:30|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|2
1627050880000|2021-07-23 14:34:40|2502|2496|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|5
1627050900000|2021-07-23 14:35:00|2501.8|2495.8|2502.8|2496.8|2502.8|2496.8|2501.8|2495.8|5
1627050920000|2021-07-23 14:35:20|2503|2497|2503.3|2497.3|2503.8|2497.8|2503|2497|6
1627050930000|2021-07-23 14:35:30|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627050940000|2021-07-23 14:35:40|2503|2497|2503.5|2497.5|2503.8|2497.8|2502.8|2496.8|5
1627050950000|2021-07-23 14:35:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627050990000|2021-07-23 14:36:30|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1627051000000|2021-07-23 14:36:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627051010000|2021-07-23 14:36:50|2503.8|2497.8|2502.8|2496.8|2503.8|2497.8|2502.8|2496.8|3
1627051020000|2021-07-23 14:37:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627051040000|2021-07-23 14:37:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627051050000|2021-07-23 14:37:30|2502.3|2496.3|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|3
1627051060000|2021-07-23 14:37:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627051080000|2021-07-23 14:38:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627051100000|2021-07-23 14:38:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627051120000|2021-07-23 14:38:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627051140000|2021-07-23 14:39:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1627051190000|2021-07-23 14:39:50|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.3|2497.3|6
1627051200000|2021-07-23 14:40:00|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1627051240000|2021-07-23 14:40:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627051250000|2021-07-23 14:40:50|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627051260000|2021-07-23 14:41:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|3
1627051300000|2021-07-23 14:41:40|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627051310000|2021-07-23 14:41:50|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627051330000|2021-07-23 14:42:10|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627051380000|2021-07-23 14:43:00|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1627051430000|2021-07-23 14:43:50|2502.8|2496.8|2501.8|2495.8|2503|2497|2501.8|2495.8|5
1627051480000|2021-07-23 14:44:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627051490000|2021-07-23 14:44:50|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627051510000|2021-07-23 14:45:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1627051520000|2021-07-23 14:45:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627051540000|2021-07-23 14:45:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1627051550000|2021-07-23 14:45:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627051560000|2021-07-23 14:46:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627051580000|2021-07-23 14:46:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|3
1627051640000|2021-07-23 14:47:20|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1627051670000|2021-07-23 14:47:50|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627051680000|2021-07-23 14:48:00|2501.3|2495.3|2502.5|2496.5|2502.5|2496.5|2501.3|2495.3|2
1627051700000|2021-07-23 14:48:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1627051720000|2021-07-23 14:48:40|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627051760000|2021-07-23 14:49:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627051790000|2021-07-23 14:49:50|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|2
1627051810000|2021-07-23 14:50:10|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|2
1627051820000|2021-07-23 14:50:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627051840000|2021-07-23 14:50:40|2501.5|2495.5|2502.8|2496.8|2503|2497|2501.5|2495.5|4
1627051850000|2021-07-23 14:50:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627051870000|2021-07-23 14:51:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627051900000|2021-07-23 14:51:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627051910000|2021-07-23 14:51:50|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1627051920000|2021-07-23 14:52:00|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|3
1627051930000|2021-07-23 14:52:10|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627051940000|2021-07-23 14:52:20|2500.3|2494.3|2499.5|2493.5|2500.5|2494.5|2499.5|2493.5|7
1627051960000|2021-07-23 14:52:40|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627051970000|2021-07-23 14:52:50|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|6
1627051980000|2021-07-23 14:53:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627051990000|2021-07-23 14:53:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1627052000000|2021-07-23 14:53:20|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627052010000|2021-07-23 14:53:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627052090000|2021-07-23 14:54:50|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1627052160000|2021-07-23 14:56:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627052250000|2021-07-23 14:57:30|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.5|2493.5|3
1627052320000|2021-07-23 14:58:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627052340000|2021-07-23 14:59:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1627052350000|2021-07-23 14:59:10|2500.3|2494.3|2501|2495|2501|2495|2500.3|2494.3|3
1627052380000|2021-07-23 14:59:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627052420000|2021-07-23 15:00:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1627052430000|2021-07-23 15:00:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627052490000|2021-07-23 15:01:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627052510000|2021-07-23 15:01:50|2501|2495|2501|2495|2501|2495|2501|2495|1
1627052520000|2021-07-23 15:02:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627052530000|2021-07-23 15:02:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627052540000|2021-07-23 15:02:20|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627052580000|2021-07-23 15:03:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627052600000|2021-07-23 15:03:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627052610000|2021-07-23 15:03:30|2503|2497|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|4
1627052630000|2021-07-23 15:03:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627052650000|2021-07-23 15:04:10|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627052660000|2021-07-23 15:04:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627052670000|2021-07-23 15:04:30|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|4
1627052700000|2021-07-23 15:05:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|3
1627052710000|2021-07-23 15:05:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627052720000|2021-07-23 15:05:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627052730000|2021-07-23 15:05:30|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1627052760000|2021-07-23 15:06:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627052780000|2021-07-23 15:06:20|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1627052790000|2021-07-23 15:06:30|2504|2498|2503.8|2497.8|2504|2498|2503.5|2497.5|4
1627052830000|2021-07-23 15:07:10|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627052850000|2021-07-23 15:07:30|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627052870000|2021-07-23 15:07:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627052880000|2021-07-23 15:08:00|2504|2498|2504.3|2498.3|2504.5|2498.5|2504|2498|5
1627052900000|2021-07-23 15:08:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627052920000|2021-07-23 15:08:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627052930000|2021-07-23 15:08:50|2503.3|2497.3|2503|2497|2503.5|2497.5|2503|2497|4
1627052940000|2021-07-23 15:09:00|2503.3|2497.3|2503|2497|2503.3|2497.3|2502.5|2496.5|5
1627053100000|2021-07-23 15:11:40|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627053110000|2021-07-23 15:11:50|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|2
1627053120000|2021-07-23 15:12:00|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627053140000|2021-07-23 15:12:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627053150000|2021-07-23 15:12:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627053160000|2021-07-23 15:12:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627053190000|2021-07-23 15:13:10|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1627053200000|2021-07-23 15:13:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627053240000|2021-07-23 15:14:00|2503.8|2497.8|2504.8|2498.8|2504.8|2498.8|2503.8|2497.8|4
1627053260000|2021-07-23 15:14:20|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|2
1627053300000|2021-07-23 15:15:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627053320000|2021-07-23 15:15:20|2504|2498|2504.8|2498.8|2504.8|2498.8|2504|2498|3
1627053360000|2021-07-23 15:16:00|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627053370000|2021-07-23 15:16:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627053380000|2021-07-23 15:16:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627053390000|2021-07-23 15:16:30|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627053400000|2021-07-23 15:16:40|2505|2499|2505.8|2499.8|2505.8|2499.8|2505|2499|3
1627053410000|2021-07-23 15:16:50|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627053440000|2021-07-23 15:17:20|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|3
1627053450000|2021-07-23 15:17:30|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|3
1627053480000|2021-07-23 15:18:00|2507|2501|2508.3|2502.3|2508.3|2502.3|2507|2501|4
1627053490000|2021-07-23 15:18:10|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1627053500000|2021-07-23 15:18:20|2508|2502|2508|2502|2508|2502|2508|2502|1
1627053520000|2021-07-23 15:18:40|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627053530000|2021-07-23 15:18:50|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627053550000|2021-07-23 15:19:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627053560000|2021-07-23 15:19:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627053600000|2021-07-23 15:20:00|2508.8|2502.8|2507.8|2501.8|2508.8|2502.8|2507.8|2501.8|2
1627053610000|2021-07-23 15:20:10|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.5|2500.5|6
1627053620000|2021-07-23 15:20:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627053630000|2021-07-23 15:20:30|2506|2500|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|6
1627053640000|2021-07-23 15:20:40|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|4
1627053650000|2021-07-23 15:20:50|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.3|2501.3|6
1627053660000|2021-07-23 15:21:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627053670000|2021-07-23 15:21:10|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627053680000|2021-07-23 15:21:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627053690000|2021-07-23 15:21:30|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|4
1627053700000|2021-07-23 15:21:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627053720000|2021-07-23 15:22:00|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|5
1627053730000|2021-07-23 15:22:10|2509.8|2503.8|2510|2504|2510.5|2504.5|2509.8|2503.8|5
1627053780000|2021-07-23 15:23:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627053840000|2021-07-23 15:24:00|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627053850000|2021-07-23 15:24:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627053880000|2021-07-23 15:24:40|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|5
1627053890000|2021-07-23 15:24:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|4
1627053900000|2021-07-23 15:25:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627053920000|2021-07-23 15:25:20|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627053960000|2021-07-23 15:26:00|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627053970000|2021-07-23 15:26:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627054000000|2021-07-23 15:26:40|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|3
1627054010000|2021-07-23 15:26:50|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627054020000|2021-07-23 15:27:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627054040000|2021-07-23 15:27:20|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1627054070000|2021-07-23 15:27:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507|2501|3
1627054080000|2021-07-23 15:28:00|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|4
1627054100000|2021-07-23 15:28:20|2508.5|2502.5|2507.3|2501.3|2508.8|2502.8|2507.3|2501.3|4
1627054120000|2021-07-23 15:28:40|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627054130000|2021-07-23 15:28:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1627054140000|2021-07-23 15:29:00|2507.8|2501.8|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|5
1627054150000|2021-07-23 15:29:10|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1627054160000|2021-07-23 15:29:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627054170000|2021-07-23 15:29:30|2508.8|2502.8|2507.5|2501.5|2508.8|2502.8|2507.5|2501.5|4
1627054190000|2021-07-23 15:29:50|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1627054200000|2021-07-23 15:30:00|2506.8|2500.8|2508.8|2502.8|2508.8|2502.8|2506.5|2500.5|11
1627054210000|2021-07-23 15:30:10|2509.5|2503.5|2507.3|2501.3|2510.3|2504.3|2507|2501|8
1627054220000|2021-07-23 15:30:20|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2506.8|2500.8|7
1627054230000|2021-07-23 15:30:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627054240000|2021-07-23 15:30:40|2507.8|2501.8|2508.8|2502.8|2508.8|2502.8|2507.5|2501.5|5
1627054250000|2021-07-23 15:30:50|2509.3|2503.3|2506.8|2500.8|2509.3|2503.3|2506.5|2500.5|8
1627054260000|2021-07-23 15:31:00|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506|2500|5
1627054270000|2021-07-23 15:31:10|2506.5|2500.5|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|4
1627054280000|2021-07-23 15:31:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|4
1627054290000|2021-07-23 15:31:30|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|3
1627054300000|2021-07-23 15:31:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627054310000|2021-07-23 15:31:50|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1627054330000|2021-07-23 15:32:10|2505.8|2499.8|2504.3|2498.3|2505.8|2499.8|2504|2498|7
1627054340000|2021-07-23 15:32:20|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|6
1627054350000|2021-07-23 15:32:30|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|2
1627054360000|2021-07-23 15:32:40|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627054370000|2021-07-23 15:32:50|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1627054380000|2021-07-23 15:33:00|2503.8|2497.8|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|4
1627054390000|2021-07-23 15:33:10|2504|2498|2504|2498|2504|2498|2503.8|2497.8|3
1627054410000|2021-07-23 15:33:30|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627054420000|2021-07-23 15:33:40|2503.5|2497.5|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|3
1627054430000|2021-07-23 15:33:50|2503.8|2497.8|2504|2498|2504|2498|2503.3|2497.3|5
1627054450000|2021-07-23 15:34:10|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627054460000|2021-07-23 15:34:20|2503.8|2497.8|2503|2497|2503.8|2497.8|2502.8|2496.8|3
1627054470000|2021-07-23 15:34:30|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1627054480000|2021-07-23 15:34:40|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1627054490000|2021-07-23 15:34:50|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504|2498|8
1627054500000|2021-07-23 15:35:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1627054520000|2021-07-23 15:35:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627054540000|2021-07-23 15:35:40|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1627054560000|2021-07-23 15:36:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627054570000|2021-07-23 15:36:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627054600000|2021-07-23 15:36:40|2506|2500|2505.8|2499.8|2506|2500|2505.5|2499.5|4
1627054610000|2021-07-23 15:36:50|2506|2500|2505.5|2499.5|2506|2500|2505.5|2499.5|3
1627054620000|2021-07-23 15:37:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627054670000|2021-07-23 15:37:50|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|3
1627054690000|2021-07-23 15:38:10|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627054700000|2021-07-23 15:38:20|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.5|2499.5|3
1627054730000|2021-07-23 15:38:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627054770000|2021-07-23 15:39:30|2505|2499|2505|2499|2505|2499|2504.8|2498.8|3
1627054830000|2021-07-23 15:40:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627054850000|2021-07-23 15:40:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627054860000|2021-07-23 15:41:00|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1627054920000|2021-07-23 15:42:00|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|3
1627055030000|2021-07-23 15:43:50|2505.3|2499.3|2505|2499|2505.3|2499.3|2504.8|2498.8|3
1627055040000|2021-07-23 15:44:00|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|2
1627055050000|2021-07-23 15:44:10|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1627055060000|2021-07-23 15:44:20|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|4
1627055070000|2021-07-23 15:44:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|4
1627055080000|2021-07-23 15:44:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627055100000|2021-07-23 15:45:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1627055120000|2021-07-23 15:45:20|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627055140000|2021-07-23 15:45:40|2503.3|2497.3|2502.8|2496.8|2503.8|2497.8|2502.5|2496.5|8
1627055150000|2021-07-23 15:45:50|2502.5|2496.5|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|6
1627055170000|2021-07-23 15:46:10|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627055200000|2021-07-23 15:46:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1627055230000|2021-07-23 15:47:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627055240000|2021-07-23 15:47:20|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627055280000|2021-07-23 15:48:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627055290000|2021-07-23 15:48:10|2504|2498|2503.3|2497.3|2504|2498|2503.3|2497.3|4
1627055300000|2021-07-23 15:48:20|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2502.8|2496.8|7
1627055310000|2021-07-23 15:48:30|2503|2497|2503|2497|2503|2497|2503|2497|1
1627055330000|2021-07-23 15:48:50|2502.8|2496.8|2502.8|2496.8|2503|2497|2502.8|2496.8|3
1627055350000|2021-07-23 15:49:10|2503|2497|2502.3|2496.3|2503|2497|2502.3|2496.3|4
1627055360000|2021-07-23 15:49:20|2502|2496|2501.3|2495.3|2502|2496|2501.3|2495.3|2
1627055430000|2021-07-23 15:50:30|2501.5|2495.5|2502|2496|2502.5|2496.5|2501.5|2495.5|4
1627055450000|2021-07-23 15:50:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627055470000|2021-07-23 15:51:10|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627055490000|2021-07-23 15:51:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627055500000|2021-07-23 15:51:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1627055510000|2021-07-23 15:51:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627055540000|2021-07-23 15:52:20|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627055590000|2021-07-23 15:53:10|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|2
1627055600000|2021-07-23 15:53:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627055610000|2021-07-23 15:53:30|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627055630000|2021-07-23 15:53:50|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|3
1627055660000|2021-07-23 15:54:20|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|5
1627055670000|2021-07-23 15:54:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627055680000|2021-07-23 15:54:40|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627055710000|2021-07-23 15:55:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1627055720000|2021-07-23 15:55:20|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627055740000|2021-07-23 15:55:40|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1627055750000|2021-07-23 15:55:50|2502|2496|2502|2496|2502|2496|2502|2496|1
1627055790000|2021-07-23 15:56:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627055810000|2021-07-23 15:56:50|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1627055820000|2021-07-23 15:57:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627055830000|2021-07-23 15:57:10|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|2
1627055890000|2021-07-23 15:58:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627055900000|2021-07-23 15:58:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627055920000|2021-07-23 15:58:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627055930000|2021-07-23 15:58:50|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627055960000|2021-07-23 15:59:20|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627055970000|2021-07-23 15:59:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1627055980000|2021-07-23 15:59:40|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627055990000|2021-07-23 15:59:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627056000000|2021-07-23 16:00:00|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|8
1627056020000|2021-07-23 16:00:20|2502.3|2496.3|2501.3|2495.3|2502.3|2496.3|2501|2495|5
1627056030000|2021-07-23 16:00:30|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.3|2495.3|5
1627056040000|2021-07-23 16:00:40|2502|2496|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|7
1627056070000|2021-07-23 16:01:10|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|2
1627056080000|2021-07-23 16:01:20|2502|2496|2502|2496|2502|2496|2501.5|2495.5|8
1627056100000|2021-07-23 16:01:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627056130000|2021-07-23 16:02:10|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2501.8|2495.8|4
1627056180000|2021-07-23 16:03:00|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627056190000|2021-07-23 16:03:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1627056290000|2021-07-23 16:04:50|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|2
1627056320000|2021-07-23 16:05:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1627056420000|2021-07-23 16:07:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627056430000|2021-07-23 16:07:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627056450000|2021-07-23 16:07:30|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627056460000|2021-07-23 16:07:40|2503.3|2497.3|2503.5|2497.5|2503.8|2497.8|2503.3|2497.3|6
1627056620000|2021-07-23 16:10:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627056660000|2021-07-23 16:11:00|2504|2498|2504.8|2498.8|2505.5|2499.5|2504|2498|10
1627056670000|2021-07-23 16:11:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627056740000|2021-07-23 16:12:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627056840000|2021-07-23 16:14:00|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1627056860000|2021-07-23 16:14:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627057000000|2021-07-23 16:16:40|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1627057070000|2021-07-23 16:17:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627057080000|2021-07-23 16:18:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1627057090000|2021-07-23 16:18:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627057100000|2021-07-23 16:18:20|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627057150000|2021-07-23 16:19:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627057170000|2021-07-23 16:19:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627057180000|2021-07-23 16:19:40|2505|2499|2505|2499|2505|2499|2505|2499|1
1627057230000|2021-07-23 16:20:30|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|4
1627057250000|2021-07-23 16:20:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627057260000|2021-07-23 16:21:00|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1627057290000|2021-07-23 16:21:30|2505|2499|2505|2499|2505|2499|2504.8|2498.8|5
1627057350000|2021-07-23 16:22:30|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1627057390000|2021-07-23 16:23:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1627057510000|2021-07-23 16:25:10|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1627057540000|2021-07-23 16:25:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1627057660000|2021-07-23 16:27:40|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1627057670000|2021-07-23 16:27:50|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|3
1627057680000|2021-07-23 16:28:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627057720000|2021-07-23 16:28:40|2505|2499|2505|2499|2505|2499|2505|2499|1
1627057740000|2021-07-23 16:29:00|2504.8|2498.8|2504.5|2498.5|2505|2499|2504.5|2498.5|7
1627057750000|2021-07-23 16:29:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627057760000|2021-07-23 16:29:20|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|3
1627057770000|2021-07-23 16:29:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627058150000|2021-07-23 16:35:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627058250000|2021-07-23 16:37:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627058360000|2021-07-23 16:39:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627058400000|2021-07-23 16:40:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627058540000|2021-07-23 16:42:20|2506|2500|2506|2500|2506|2500|2506|2500|1
1627058570000|2021-07-23 16:42:50|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|3
1627058580000|2021-07-23 16:43:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1627058630000|2021-07-23 16:43:50|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2505.5|2499.5|6
1627058690000|2021-07-23 16:44:50|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627058710000|2021-07-23 16:45:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627058850000|2021-07-23 16:47:30|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|2
1627058870000|2021-07-23 16:47:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627058910000|2021-07-23 16:48:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1627058980000|2021-07-23 16:49:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627058990000|2021-07-23 16:49:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1627059030000|2021-07-23 16:50:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506|2500|5
1627059060000|2021-07-23 16:51:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627059070000|2021-07-23 16:51:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627059080000|2021-07-23 16:51:20|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|3
1627059130000|2021-07-23 16:52:10|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627059200000|2021-07-23 16:53:20|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627059220000|2021-07-23 16:53:40|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506|2500|3
1627059240000|2021-07-23 16:54:00|2506|2500|2506.8|2500.8|2506.8|2500.8|2506|2500|4
1627059260000|2021-07-23 16:54:20|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1627059270000|2021-07-23 16:54:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627059280000|2021-07-23 16:54:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1627059310000|2021-07-23 16:55:10|2506.4|2500.4|2505.9|2499.9|2506.4|2500.4|2505.9|2499.9|3
1627059320000|2021-07-23 16:55:20|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1627059480000|2021-07-23 16:58:00|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1627059500000|2021-07-23 16:58:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1627059520000|2021-07-23 16:58:40|2505.9|2499.9|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|3
1627059540000|2021-07-23 16:59:00|2506.1|2500.1|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|2
1627059550000|2021-07-23 16:59:10|2506.1|2500.1|2506.4|2500.4|2506.4|2500.4|2506.1|2500.1|2
1627059560000|2021-07-23 16:59:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1627257720000|2021-07-26 00:02:00|2512.3|2501.8|2512.3|2501.8|2512.3|2501.8|2512.3|2501.8|1
1627257790000|2021-07-26 00:03:10|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1627257840000|2021-07-26 00:04:00|2514.4|2508.4|2514.3|2508.3|2514.4|2508.4|2514.3|2508.3|2
1627257900000|2021-07-26 00:05:00|2514|2508|2514|2508|2514|2508|2514|2508|1
1627257980000|2021-07-26 00:06:20|2513.8|2507.8|2513|2507|2513.8|2507.8|2513|2507|3
1627257990000|2021-07-26 00:06:30|2513.3|2507.3|2513.8|2507.8|2513.8|2507.8|2513.3|2507.3|2
1627258010000|2021-07-26 00:06:50|2514|2508|2514.4|2508.4|2514.4|2508.4|2514|2508|3
1627258020000|2021-07-26 00:07:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1627258060000|2021-07-26 00:07:40|2514.8|2508.8|2514.6|2508.6|2514.8|2508.8|2514.6|2508.6|2
1627258150000|2021-07-26 00:09:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1627258230000|2021-07-26 00:10:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1627258340000|2021-07-26 00:12:20|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1627258350000|2021-07-26 00:12:30|2514.8|2508.8|2516.3|2510.3|2516.5|2510.5|2514.8|2508.8|4
1627258360000|2021-07-26 00:12:40|2516|2510|2515.3|2509.3|2516|2510|2515.3|2509.3|2
1627258380000|2021-07-26 00:13:00|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1627258500000|2021-07-26 00:15:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1627258530000|2021-07-26 00:15:30|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1627258570000|2021-07-26 00:16:10|2513.6|2507.6|2512.8|2506.8|2513.6|2507.6|2512.8|2506.8|2
1627258670000|2021-07-26 00:17:50|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1627258720000|2021-07-26 00:18:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1627258740000|2021-07-26 00:19:00|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1627258750000|2021-07-26 00:19:10|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1627258880000|2021-07-26 00:21:20|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1627258910000|2021-07-26 00:21:50|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1627258970000|2021-07-26 00:22:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627259020000|2021-07-26 00:23:40|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1627259070000|2021-07-26 00:24:30|2510.9|2504.9|2509.4|2503.4|2510.9|2504.9|2509.4|2503.4|3
1627259080000|2021-07-26 00:24:40|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1627259300000|2021-07-26 00:28:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627259510000|2021-07-26 00:31:50|2510.1|2504.1|2510.5|2504.5|2510.5|2504.5|2510.1|2504.1|2
1627259830000|2021-07-26 00:37:10|2510.3|2504.3|2509.6|2503.6|2510.3|2504.3|2509.6|2503.6|2
1627259840000|2021-07-26 00:37:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627259990000|2021-07-26 00:39:50|2509.8|2503.8|2510.1|2504.1|2510.1|2504.1|2509.8|2503.8|2
1627260040000|2021-07-26 00:40:40|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.6|2503.6|2
1627260090000|2021-07-26 00:41:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627260400000|2021-07-26 00:46:40|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1627260460000|2021-07-26 00:47:40|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1627260750000|2021-07-26 00:52:30|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|2
1627260770000|2021-07-26 00:52:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627260790000|2021-07-26 00:53:10|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1627260870000|2021-07-26 00:54:30|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1627260880000|2021-07-26 00:54:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1627260940000|2021-07-26 00:55:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627261010000|2021-07-26 00:56:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1627261130000|2021-07-26 00:58:50|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627261150000|2021-07-26 00:59:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1627261200000|2021-07-26 01:00:00|2509.8|2503.8|2506.5|2500.5|2509.8|2503.8|2506.5|2500.5|9
1627261210000|2021-07-26 01:00:10|2507.1|2501.1|2507.9|2501.9|2509|2503|2507.1|2501.1|11
1627261220000|2021-07-26 01:00:20|2508|2502|2507|2501|2508|2502|2507|2501|9
1627261230000|2021-07-26 01:00:30|2506.8|2500.8|2507.8|2501.8|2507.8|2501.8|2506.4|2500.4|7
1627261240000|2021-07-26 01:00:40|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.5|2500.5|5
1627261250000|2021-07-26 01:00:50|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1627261260000|2021-07-26 01:01:00|2507|2501|2507.5|2501.5|2508|2502|2507|2501|10
1627261270000|2021-07-26 01:01:10|2507.8|2501.8|2507.3|2501.3|2508|2502|2507.3|2501.3|5
1627261280000|2021-07-26 01:01:20|2507.1|2501.1|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|6
1627261290000|2021-07-26 01:01:30|2507|2501|2507.5|2501.5|2507.9|2501.9|2507|2501|6
1627261300000|2021-07-26 01:01:40|2507.8|2501.8|2508|2502|2508|2502|2507.3|2501.3|8
1627261310000|2021-07-26 01:01:50|2508.3|2502.3|2507|2501|2508.3|2502.3|2507|2501|8
1627261320000|2021-07-26 01:02:00|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2506.5|2500.5|7
1627261330000|2021-07-26 01:02:10|2507.3|2501.3|2506.6|2500.6|2507.6|2501.6|2506.6|2500.6|10
1627261340000|2021-07-26 01:02:20|2506.9|2500.9|2506.5|2500.5|2507|2501|2506.5|2500.5|4
1627261350000|2021-07-26 01:02:30|2506.4|2500.4|2506.5|2500.5|2506.6|2500.6|2506.1|2500.1|6
1627261360000|2021-07-26 01:02:40|2506.3|2500.3|2506.4|2500.4|2506.4|2500.4|2506.3|2500.3|4
1627261370000|2021-07-26 01:02:50|2506.6|2500.6|2506.8|2500.8|2506.9|2500.9|2506.6|2500.6|4
1627261380000|2021-07-26 01:03:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627261390000|2021-07-26 01:03:10|2506.5|2500.5|2507.3|2501.3|2507.8|2501.8|2506.5|2500.5|6
1627261400000|2021-07-26 01:03:20|2507.1|2501.1|2506.8|2500.8|2507.1|2501.1|2506.8|2500.8|2
1627261410000|2021-07-26 01:03:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627261420000|2021-07-26 01:03:40|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.5|2500.5|5
1627261430000|2021-07-26 01:03:50|2506.6|2500.6|2505.8|2499.8|2506.6|2500.6|2505.8|2499.8|3
1627261450000|2021-07-26 01:04:10|2505.5|2499.5|2505.6|2499.6|2505.6|2499.6|2505.5|2499.5|2
1627261460000|2021-07-26 01:04:20|2505.9|2499.9|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|5
1627261470000|2021-07-26 01:04:30|2506.4|2500.4|2506.3|2500.3|2506.4|2500.4|2506.3|2500.3|2
1627261480000|2021-07-26 01:04:40|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1627261490000|2021-07-26 01:04:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627261500000|2021-07-26 01:05:00|2506.8|2500.8|2506.9|2500.9|2506.9|2500.9|2506.5|2500.5|4
1627261510000|2021-07-26 01:05:10|2507|2501|2508.6|2502.6|2508.6|2502.6|2507|2501|5
1627261520000|2021-07-26 01:05:20|2509|2503|2509.8|2503.8|2510|2504|2509|2503|11
1627261530000|2021-07-26 01:05:30|2510|2504|2510.1|2504.1|2510.3|2504.3|2509.4|2503.4|9
1627261540000|2021-07-26 01:05:40|2509.9|2503.9|2509.3|2503.3|2510|2504|2509.3|2503.3|10
1627261550000|2021-07-26 01:05:50|2508.9|2502.9|2510.1|2504.1|2510.1|2504.1|2508.6|2502.6|11
1627261560000|2021-07-26 01:06:00|2509.9|2503.9|2512|2506|2512|2506|2509.9|2503.9|13
1627261570000|2021-07-26 01:06:10|2511.4|2505.4|2511.4|2505.4|2511.8|2505.8|2511.1|2505.1|19
1627261580000|2021-07-26 01:06:20|2511.8|2505.8|2511.8|2505.8|2512.6|2506.6|2511.6|2505.6|16
1627261590000|2021-07-26 01:06:30|2511.6|2505.6|2511.8|2505.8|2511.8|2505.8|2511.4|2505.4|4
1627261600000|2021-07-26 01:06:40|2512.1|2506.1|2514.4|2508.4|2514.5|2508.5|2512.1|2506.1|11
1627261610000|2021-07-26 01:06:50|2514.8|2508.8|2514.5|2508.5|2516.8|2510.8|2513.8|2507.8|19
1627261620000|2021-07-26 01:07:00|2514.3|2508.3|2513.3|2507.3|2515.1|2509.1|2513.1|2507.1|16
1627261630000|2021-07-26 01:07:10|2513.1|2507.1|2513.1|2507.1|2513.3|2507.3|2513.1|2507.1|3
1627261640000|2021-07-26 01:07:20|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1627261650000|2021-07-26 01:07:30|2513.1|2507.1|2511.6|2505.6|2513.1|2507.1|2511.4|2505.4|8
1627261660000|2021-07-26 01:07:40|2511.8|2505.8|2513|2507|2513|2507|2511.8|2505.8|6
1627261670000|2021-07-26 01:07:50|2513.5|2507.5|2512.5|2506.5|2513.8|2507.8|2512.5|2506.5|13
1627261680000|2021-07-26 01:08:00|2512.8|2506.8|2512.8|2506.8|2513.5|2507.5|2512.5|2506.5|10
1627261690000|2021-07-26 01:08:10|2512.5|2506.5|2511.6|2505.6|2512.5|2506.5|2511.6|2505.6|5
1627261700000|2021-07-26 01:08:20|2511.4|2505.4|2512.3|2506.3|2512.5|2506.5|2511.4|2505.4|8
1627261710000|2021-07-26 01:08:30|2512|2506|2512.3|2506.3|2512.6|2506.6|2512|2506|3
1627261720000|2021-07-26 01:08:40|2512|2506|2510.5|2504.5|2512|2506|2510.5|2504.5|7
1627261730000|2021-07-26 01:08:50|2510.8|2504.8|2509.8|2503.8|2511|2505|2509.8|2503.8|8
1627261740000|2021-07-26 01:09:00|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627261750000|2021-07-26 01:09:10|2509.5|2503.5|2509|2503|2509.9|2503.9|2509|2503|12
1627261760000|2021-07-26 01:09:20|2509.1|2503.1|2509|2503|2509.4|2503.4|2508.8|2502.8|13
1627261770000|2021-07-26 01:09:30|2509.4|2503.4|2509.3|2503.3|2509.4|2503.4|2508.8|2502.8|10
1627261780000|2021-07-26 01:09:40|2509|2503|2508.5|2502.5|2509|2503|2507.8|2501.8|12
1627261800000|2021-07-26 01:10:00|2508.8|2502.8|2509.8|2503.8|2510.4|2504.4|2508.8|2502.8|11
1627261810000|2021-07-26 01:10:10|2510|2504|2508.5|2502.5|2510|2504|2508.5|2502.5|11
1627261820000|2021-07-26 01:10:20|2509.1|2503.1|2510.6|2504.6|2511.3|2505.3|2509.1|2503.1|21
1627261830000|2021-07-26 01:10:30|2511|2505|2511.1|2505.1|2511.1|2505.1|2511|2505|2
1627261840000|2021-07-26 01:10:40|2510.8|2504.8|2510.3|2504.3|2511.9|2505.9|2510.3|2504.3|18
1627261850000|2021-07-26 01:10:50|2510.5|2504.5|2510.9|2504.9|2510.9|2504.9|2510.1|2504.1|8
1627261860000|2021-07-26 01:11:00|2510.3|2504.3|2511.9|2505.9|2511.9|2505.9|2510.3|2504.3|14
1627261870000|2021-07-26 01:11:10|2511.6|2505.6|2511.3|2505.3|2511.6|2505.6|2511.3|2505.3|6
1627261880000|2021-07-26 01:11:20|2511.4|2505.4|2512.3|2506.3|2512.4|2506.4|2511.4|2505.4|10
1627261890000|2021-07-26 01:11:30|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|4
1627261900000|2021-07-26 01:11:40|2512.5|2506.5|2513|2507|2513|2507|2512.5|2506.5|6
1627261910000|2021-07-26 01:11:50|2513.1|2507.1|2513|2507|2514.1|2508.1|2513|2507|8
1627261920000|2021-07-26 01:12:00|2513.1|2507.1|2513|2507|2513.1|2507.1|2513|2507|2
1627261930000|2021-07-26 01:12:10|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|4
1627261940000|2021-07-26 01:12:20|2513.1|2507.1|2513|2507|2513.4|2507.4|2513|2507|5
1627261950000|2021-07-26 01:12:30|2513.3|2507.3|2513|2507|2513.5|2507.5|2513|2507|6
1627261960000|2021-07-26 01:12:40|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2511.9|2505.9|8
1627261970000|2021-07-26 01:12:50|2512.8|2506.8|2512.1|2506.1|2512.8|2506.8|2511.8|2505.8|5
1627261980000|2021-07-26 01:13:00|2511.8|2505.8|2512.5|2506.5|2513|2507|2511.8|2505.8|10
1627262000000|2021-07-26 01:13:20|2512.8|2506.8|2514.3|2508.3|2514.3|2508.3|2512.8|2506.8|5
1627262010000|2021-07-26 01:13:30|2514|2508|2513.8|2507.8|2514|2508|2513.5|2507.5|8
1627262030000|2021-07-26 01:13:50|2513.9|2507.9|2514.3|2508.3|2514.3|2508.3|2513.9|2507.9|3
1627262040000|2021-07-26 01:14:00|2514.4|2508.4|2513.5|2507.5|2515|2509|2513.5|2507.5|10
1627262050000|2021-07-26 01:14:10|2513.8|2507.8|2513.3|2507.3|2514.3|2508.3|2513.3|2507.3|8
1627262060000|2021-07-26 01:14:20|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.1|2507.1|7
1627262070000|2021-07-26 01:14:30|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|3
1627262080000|2021-07-26 01:14:40|2514.5|2508.5|2513.5|2507.5|2514.8|2508.8|2513.5|2507.5|10
1627262090000|2021-07-26 01:14:50|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|8
1627262100000|2021-07-26 01:15:00|2513.8|2507.8|2514|2508|2514.5|2508.5|2513.5|2507.5|14
1627262110000|2021-07-26 01:15:10|2514.3|2508.3|2513.8|2507.8|2514.3|2508.3|2513.5|2507.5|13
1627262120000|2021-07-26 01:15:20|2513.6|2507.6|2515|2509|2515.1|2509.1|2513.5|2507.5|19
1627262130000|2021-07-26 01:15:30|2514.8|2508.8|2515|2509|2515|2509|2514.4|2508.4|7
1627262140000|2021-07-26 01:15:40|2515.4|2509.4|2515|2509|2516.1|2510.1|2514.8|2508.8|12
1627262150000|2021-07-26 01:15:50|2515.3|2509.3|2515.9|2509.9|2515.9|2509.9|2515|2509|10
1627262160000|2021-07-26 01:16:00|2515.5|2509.5|2515.1|2509.1|2516.4|2510.4|2515|2509|13
1627262170000|2021-07-26 01:16:10|2515.3|2509.3|2515.6|2509.6|2515.6|2509.6|2515|2509|7
1627262180000|2021-07-26 01:16:20|2515.8|2509.8|2516.4|2510.4|2516.4|2510.4|2515.5|2509.5|8
1627262190000|2021-07-26 01:16:30|2516.6|2510.6|2515.5|2509.5|2516.8|2510.8|2515|2509|24
1627262200000|2021-07-26 01:16:40|2515.3|2509.3|2515.9|2509.9|2515.9|2509.9|2515|2509|7
1627262210000|2021-07-26 01:16:50|2516.1|2510.1|2516|2510|2516.9|2510.9|2515.8|2509.8|16
1627262220000|2021-07-26 01:17:00|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1627262230000|2021-07-26 01:17:10|2516.5|2510.5|2516.3|2510.3|2517|2511|2516.3|2510.3|11
1627262240000|2021-07-26 01:17:20|2516.4|2510.4|2517|2511|2517|2511|2516.4|2510.4|4
1627262250000|2021-07-26 01:17:30|2516.8|2510.8|2517.3|2511.3|2517.8|2511.8|2516.8|2510.8|10
1627262260000|2021-07-26 01:17:40|2517.1|2511.1|2517|2511|2517.3|2511.3|2517|2511|5
1627262270000|2021-07-26 01:17:50|2516.8|2510.8|2516.6|2510.6|2517|2511|2516.5|2510.5|10
1627262280000|2021-07-26 01:18:00|2516.9|2510.9|2517|2511|2517.6|2511.6|2516.9|2510.9|7
1627262290000|2021-07-26 01:18:10|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.8|2510.8|10
1627262300000|2021-07-26 01:18:20|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|4
1627262310000|2021-07-26 01:18:30|2517.4|2511.4|2517.1|2511.1|2517.8|2511.8|2517|2511|11
1627262320000|2021-07-26 01:18:40|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|4
1627262330000|2021-07-26 01:18:50|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|4
1627262340000|2021-07-26 01:19:00|2517|2511|2517|2511|2517.5|2511.5|2516.8|2510.8|10
1627262350000|2021-07-26 01:19:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627262360000|2021-07-26 01:19:20|2517|2511|2517|2511|2517|2511|2516.8|2510.8|5
1627262370000|2021-07-26 01:19:30|2517.3|2511.3|2517|2511|2517.3|2511.3|2516.8|2510.8|6
1627262380000|2021-07-26 01:19:40|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|5
1627262390000|2021-07-26 01:19:50|2516.5|2510.5|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|5
1627262400000|2021-07-26 01:20:00|2516|2510|2516.4|2510.4|2516.6|2510.6|2516|2510|8
1627262410000|2021-07-26 01:20:10|2516.5|2510.5|2517.3|2511.3|2517.4|2511.4|2516.5|2510.5|8
1627262420000|2021-07-26 01:20:20|2517.4|2511.4|2517.3|2511.3|2517.8|2511.8|2517|2511|7
1627262430000|2021-07-26 01:20:30|2517.1|2511.1|2516.3|2510.3|2517.1|2511.1|2516.3|2510.3|4
1627262440000|2021-07-26 01:20:40|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1627262450000|2021-07-26 01:20:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627262460000|2021-07-26 01:21:00|2516|2510|2515.5|2509.5|2516.4|2510.4|2515.5|2509.5|6
1627262470000|2021-07-26 01:21:10|2515.4|2509.4|2515.3|2509.3|2515.4|2509.4|2515.3|2509.3|2
1627262480000|2021-07-26 01:21:20|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1627262490000|2021-07-26 01:21:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|5
1627262500000|2021-07-26 01:21:40|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1627262520000|2021-07-26 01:22:00|2516|2510|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|3
1627262530000|2021-07-26 01:22:10|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1627262540000|2021-07-26 01:22:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1627262550000|2021-07-26 01:22:30|2516.1|2510.1|2516.3|2510.3|2516.3|2510.3|2516.1|2510.1|2
1627262560000|2021-07-26 01:22:40|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.3|2510.3|5
1627262570000|2021-07-26 01:22:50|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627262580000|2021-07-26 01:23:00|2516.6|2510.6|2516.3|2510.3|2516.6|2510.6|2516.3|2510.3|3
1627262590000|2021-07-26 01:23:10|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|4
1627262600000|2021-07-26 01:23:20|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|6
1627262610000|2021-07-26 01:23:30|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1627262620000|2021-07-26 01:23:40|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|3
1627262630000|2021-07-26 01:23:50|2515.3|2509.3|2513.8|2507.8|2515.4|2509.4|2513.8|2507.8|6
1627262640000|2021-07-26 01:24:00|2514|2508|2514.5|2508.5|2514.5|2508.5|2514|2508|3
1627262650000|2021-07-26 01:24:10|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1627262660000|2021-07-26 01:24:20|2514.6|2508.6|2515.3|2509.3|2515.9|2509.9|2514.6|2508.6|4
1627262670000|2021-07-26 01:24:30|2515|2509|2515.3|2509.3|2515.6|2509.6|2514.8|2508.8|8
1627262680000|2021-07-26 01:24:40|2515|2509|2515.1|2509.1|2515.1|2509.1|2514.8|2508.8|4
1627262690000|2021-07-26 01:24:50|2514.9|2508.9|2515.6|2509.6|2515.6|2509.6|2514.9|2508.9|6
1627262700000|2021-07-26 01:25:00|2515.9|2509.9|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|7
1627262710000|2021-07-26 01:25:10|2515.3|2509.3|2515.4|2509.4|2515.5|2509.5|2515|2509|9
1627262720000|2021-07-26 01:25:20|2515.5|2509.5|2517|2511|2517.3|2511.3|2515.5|2509.5|13
1627262730000|2021-07-26 01:25:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627262740000|2021-07-26 01:25:40|2516.5|2510.5|2516.3|2510.3|2516.8|2510.8|2516|2510|5
1627262750000|2021-07-26 01:25:50|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|7
1627262760000|2021-07-26 01:26:00|2516.5|2510.5|2517.4|2511.4|2517.6|2511.6|2516.5|2510.5|17
1627262770000|2021-07-26 01:26:10|2517.3|2511.3|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|6
1627262780000|2021-07-26 01:26:20|2517.5|2511.5|2518.3|2512.3|2519|2513|2517.3|2511.3|17
1627262790000|2021-07-26 01:26:30|2518|2512|2518.3|2512.3|2518.4|2512.4|2518|2512|10
1627262800000|2021-07-26 01:26:40|2518.4|2512.4|2518.5|2512.5|2518.8|2512.8|2518.3|2512.3|9
1627262810000|2021-07-26 01:26:50|2518.3|2512.3|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|12
1627262820000|2021-07-26 01:27:00|2518.5|2512.5|2519|2513|2519.4|2513.4|2518.5|2512.5|6
1627262830000|2021-07-26 01:27:10|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.8|2512.8|11
1627262840000|2021-07-26 01:27:20|2519|2513|2518.4|2512.4|2519.1|2513.1|2518.3|2512.3|10
1627262850000|2021-07-26 01:27:30|2518.3|2512.3|2518.6|2512.6|2518.6|2512.6|2518.3|2512.3|8
1627262860000|2021-07-26 01:27:40|2518.5|2512.5|2518.8|2512.8|2519.4|2513.4|2518.5|2512.5|17
1627262870000|2021-07-26 01:27:50|2519|2513|2518.9|2512.9|2519|2513|2518.8|2512.8|8
1627262880000|2021-07-26 01:28:00|2518.8|2512.8|2518.6|2512.6|2518.9|2512.9|2518.5|2512.5|5
1627262890000|2021-07-26 01:28:10|2518.9|2512.9|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|18
1627262900000|2021-07-26 01:28:20|2518.6|2512.6|2519|2513|2519.1|2513.1|2518.4|2512.4|7
1627262910000|2021-07-26 01:28:30|2518.5|2512.5|2518.3|2512.3|2519.1|2513.1|2518.3|2512.3|5
1627262920000|2021-07-26 01:28:40|2518|2512|2518|2512|2518|2512|2518|2512|1
1627262930000|2021-07-26 01:28:50|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2518.3|2512.3|3
1627262940000|2021-07-26 01:29:00|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2517.8|2511.8|6
1627262950000|2021-07-26 01:29:10|2518|2512|2517.8|2511.8|2518|2512|2517.3|2511.3|6
1627262960000|2021-07-26 01:29:20|2518|2512|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|3
1627262970000|2021-07-26 01:29:30|2517.9|2511.9|2517.1|2511.1|2517.9|2511.9|2516.8|2510.8|11
1627262980000|2021-07-26 01:29:40|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1627262990000|2021-07-26 01:29:50|2517.3|2511.3|2517.9|2511.9|2517.9|2511.9|2517.3|2511.3|5
1627263000000|2021-07-26 01:30:00|2518|2512|2520.5|2514.5|2520.5|2514.5|2518|2512|11
1627263010000|2021-07-26 01:30:10|2519.9|2513.9|2520.1|2514.1|2520.3|2514.3|2519.8|2513.8|9
1627263020000|2021-07-26 01:30:20|2520.4|2514.4|2520.8|2514.8|2521|2515|2520.4|2514.4|7
1627263030000|2021-07-26 01:30:30|2520.5|2514.5|2521.9|2515.9|2521.9|2515.9|2520.3|2514.3|8
1627263040000|2021-07-26 01:30:40|2522|2516|2521.8|2515.8|2522.3|2516.3|2521.6|2515.6|5
1627263050000|2021-07-26 01:30:50|2521.5|2515.5|2523.5|2517.5|2523.8|2517.8|2521.5|2515.5|8
1627263060000|2021-07-26 01:31:00|2523.1|2517.1|2522.3|2516.3|2523.1|2517.1|2522.3|2516.3|4
1627263070000|2021-07-26 01:31:10|2522|2516|2523|2517|2523|2517|2521.9|2515.9|6
1627263080000|2021-07-26 01:31:20|2523.3|2517.3|2522.9|2516.9|2523.5|2517.5|2522.8|2516.8|6
1627263090000|2021-07-26 01:31:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627263100000|2021-07-26 01:31:40|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2521.8|2515.8|10
1627263110000|2021-07-26 01:31:50|2522.6|2516.6|2522.8|2516.8|2523|2517|2522.6|2516.6|4
1627263120000|2021-07-26 01:32:00|2522.6|2516.6|2523.3|2517.3|2523.3|2517.3|2522.6|2516.6|7
1627263140000|2021-07-26 01:32:20|2523|2517|2522.5|2516.5|2523|2517|2522.5|2516.5|3
1627263150000|2021-07-26 01:32:30|2522.8|2516.8|2522.8|2516.8|2523.3|2517.3|2522.6|2516.6|6
1627263160000|2021-07-26 01:32:40|2522.6|2516.6|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|5
1627263170000|2021-07-26 01:32:50|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1627263180000|2021-07-26 01:33:00|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627263190000|2021-07-26 01:33:10|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|3
1627263200000|2021-07-26 01:33:20|2523|2517|2523.9|2517.9|2524.4|2518.4|2523|2517|11
1627263210000|2021-07-26 01:33:30|2524|2518|2523.5|2517.5|2524|2518|2523.5|2517.5|6
1627263220000|2021-07-26 01:33:40|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1627263230000|2021-07-26 01:33:50|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1627263240000|2021-07-26 01:34:00|2523|2517|2522.3|2516.3|2523|2517|2522.1|2516.1|8
1627263250000|2021-07-26 01:34:10|2522|2516|2521.6|2515.6|2522|2516|2521.6|2515.6|3
1627263260000|2021-07-26 01:34:20|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.4|2515.4|8
1627263270000|2021-07-26 01:34:30|2522|2516|2522.3|2516.3|2522.3|2516.3|2521.9|2515.9|7
1627263290000|2021-07-26 01:34:50|2522|2516|2521.9|2515.9|2522|2516|2521.9|2515.9|2
1627263300000|2021-07-26 01:35:00|2522|2516|2522|2516|2522.3|2516.3|2521.9|2515.9|5
1627263310000|2021-07-26 01:35:10|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|3
1627263320000|2021-07-26 01:35:20|2523|2517|2523|2517|2523|2517|2523|2517|1
1627263330000|2021-07-26 01:35:30|2522.8|2516.8|2522.3|2516.3|2522.8|2516.8|2522.3|2516.3|3
1627263340000|2021-07-26 01:35:40|2522|2516|2521.9|2515.9|2522|2516|2521.9|2515.9|2
1627263350000|2021-07-26 01:35:50|2522|2516|2522.3|2516.3|2522.3|2516.3|2521.9|2515.9|6
1627263360000|2021-07-26 01:36:00|2522.5|2516.5|2523|2517|2523|2517|2522.3|2516.3|4
1627263380000|2021-07-26 01:36:20|2522.8|2516.8|2522.3|2516.3|2522.8|2516.8|2522|2516|4
1627263390000|2021-07-26 01:36:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1627263400000|2021-07-26 01:36:40|2522.3|2516.3|2521.9|2515.9|2522.5|2516.5|2521.4|2515.4|11
1627263410000|2021-07-26 01:36:50|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521|2515|3
1627263420000|2021-07-26 01:37:00|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1627263450000|2021-07-26 01:37:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627263460000|2021-07-26 01:37:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1627263480000|2021-07-26 01:38:00|2521.1|2515.1|2520.5|2514.5|2521.1|2515.1|2520.3|2514.3|5
1627263490000|2021-07-26 01:38:10|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1627263500000|2021-07-26 01:38:20|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1627263510000|2021-07-26 01:38:30|2520|2514|2520|2514|2520|2514|2520|2514|1
1627263520000|2021-07-26 01:38:40|2519.8|2513.8|2519.4|2513.4|2519.8|2513.8|2519.1|2513.1|4
1627263550000|2021-07-26 01:39:10|2520.1|2514.1|2520.3|2514.3|2520.3|2514.3|2520.1|2514.1|2
1627263580000|2021-07-26 01:39:40|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1627263590000|2021-07-26 01:39:50|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|3
1627263600000|2021-07-26 01:40:00|2519.8|2513.8|2520.5|2514.5|2520.5|2514.5|2519.5|2513.5|9
1627263610000|2021-07-26 01:40:10|2520.1|2514.1|2520.5|2514.5|2520.5|2514.5|2520.1|2514.1|6
1627263620000|2021-07-26 01:40:20|2520.3|2514.3|2520|2514|2520.5|2514.5|2520|2514|6
1627263660000|2021-07-26 01:41:00|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1627263670000|2021-07-26 01:41:10|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1627263680000|2021-07-26 01:41:20|2520|2514|2520|2514|2520|2514|2519.9|2513.9|3
1627263690000|2021-07-26 01:41:30|2519.9|2513.9|2520|2514|2520.3|2514.3|2519.9|2513.9|4
1627263710000|2021-07-26 01:41:50|2520.3|2514.3|2520|2514|2520.5|2514.5|2520|2514|4
1627263720000|2021-07-26 01:42:00|2520.3|2514.3|2521|2515|2521.3|2515.3|2520.3|2514.3|5
1627263730000|2021-07-26 01:42:10|2521.3|2515.3|2520.4|2514.4|2521.3|2515.3|2520.4|2514.4|5
1627263740000|2021-07-26 01:42:20|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1627263750000|2021-07-26 01:42:30|2520.4|2514.4|2520.8|2514.8|2520.8|2514.8|2520.4|2514.4|2
1627263770000|2021-07-26 01:42:50|2520.6|2514.6|2520.8|2514.8|2520.8|2514.8|2520.6|2514.6|2
1627263780000|2021-07-26 01:43:00|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1627263790000|2021-07-26 01:43:10|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1627263800000|2021-07-26 01:43:20|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1627263810000|2021-07-26 01:43:30|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|2
1627263830000|2021-07-26 01:43:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627263840000|2021-07-26 01:44:00|2521.8|2515.8|2522.5|2516.5|2522.8|2516.8|2521.8|2515.8|5
1627263850000|2021-07-26 01:44:10|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|6
1627263880000|2021-07-26 01:44:40|2521.8|2515.8|2521.8|2515.8|2522|2516|2521.8|2515.8|3
1627263890000|2021-07-26 01:44:50|2522|2516|2522|2516|2522|2516|2522|2516|1
1627263900000|2021-07-26 01:45:00|2522.1|2516.1|2523|2517|2523.3|2517.3|2522.1|2516.1|5
1627263920000|2021-07-26 01:45:20|2523.5|2517.5|2522.8|2516.8|2523.5|2517.5|2522.8|2516.8|3
1627263930000|2021-07-26 01:45:30|2523|2517|2523|2517|2523|2517|2523|2517|1
1627263940000|2021-07-26 01:45:40|2523.3|2517.3|2523.6|2517.6|2523.6|2517.6|2523.3|2517.3|3
1627263950000|2021-07-26 01:45:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1627263960000|2021-07-26 01:46:00|2523.6|2517.6|2523.5|2517.5|2523.6|2517.6|2523.3|2517.3|5
1627263970000|2021-07-26 01:46:10|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1627263980000|2021-07-26 01:46:20|2523|2517|2523|2517|2523|2517|2523|2517|1
1627263990000|2021-07-26 01:46:30|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1627264010000|2021-07-26 01:46:50|2523|2517|2523|2517|2523|2517|2523|2517|1
1627264020000|2021-07-26 01:47:00|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523|2517|3
1627264030000|2021-07-26 01:47:10|2523|2517|2523|2517|2523|2517|2523|2517|1
1627264040000|2021-07-26 01:47:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1627264050000|2021-07-26 01:47:30|2523|2517|2523|2517|2523|2517|2523|2517|1
1627264060000|2021-07-26 01:47:40|2524|2518|2524.1|2518.1|2524.1|2518.1|2524|2518|2
1627264080000|2021-07-26 01:48:00|2523.9|2517.9|2524|2518|2524|2518|2523.9|2517.9|2
1627264090000|2021-07-26 01:48:10|2523.6|2517.6|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|9
1627264100000|2021-07-26 01:48:20|2524.3|2518.3|2524.1|2518.1|2524.3|2518.3|2524.1|2518.1|2
1627264110000|2021-07-26 01:48:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1627264120000|2021-07-26 01:48:40|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1627264140000|2021-07-26 01:49:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1627264150000|2021-07-26 01:49:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1627264210000|2021-07-26 01:50:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627264250000|2021-07-26 01:50:50|2524.5|2518.5|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|3
1627264280000|2021-07-26 01:51:20|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1627264310000|2021-07-26 01:51:50|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627264340000|2021-07-26 01:52:20|2524.3|2518.3|2525.4|2519.4|2525.4|2519.4|2524.3|2518.3|2
1627264380000|2021-07-26 01:53:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.8|2518.8|3
1627264400000|2021-07-26 01:53:20|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|6
1627264410000|2021-07-26 01:53:30|2524.8|2518.8|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|2
1627264430000|2021-07-26 01:53:50|2524|2518|2523.5|2517.5|2524|2518|2523.5|2517.5|4
1627264440000|2021-07-26 01:54:00|2523.4|2517.4|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|3
1627264450000|2021-07-26 01:54:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627264470000|2021-07-26 01:54:30|2523.4|2517.4|2522.8|2516.8|2523.4|2517.4|2522.8|2516.8|5
1627264500000|2021-07-26 01:55:00|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|4
1627264520000|2021-07-26 01:55:20|2522|2516|2522.5|2516.5|2522.8|2516.8|2522|2516|6
1627264540000|2021-07-26 01:55:40|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|4
1627264560000|2021-07-26 01:56:00|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|6
1627264570000|2021-07-26 01:56:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627264590000|2021-07-26 01:56:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627264600000|2021-07-26 01:56:40|2521.4|2515.4|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|5
1627264610000|2021-07-26 01:56:50|2521.3|2515.3|2520.6|2514.6|2521.3|2515.3|2520.6|2514.6|4
1627264630000|2021-07-26 01:57:10|2520.9|2514.9|2521.5|2515.5|2521.8|2515.8|2520.9|2514.9|3
1627264640000|2021-07-26 01:57:20|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|3
1627264650000|2021-07-26 01:57:30|2521.6|2515.6|2521.3|2515.3|2521.6|2515.6|2521.1|2515.1|4
1627264660000|2021-07-26 01:57:40|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1627264670000|2021-07-26 01:57:50|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.3|2514.3|5
1627264680000|2021-07-26 01:58:00|2520.8|2514.8|2520.6|2514.6|2520.8|2514.8|2520.5|2514.5|4
1627264690000|2021-07-26 01:58:10|2520.8|2514.8|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|6
1627264710000|2021-07-26 01:58:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627264720000|2021-07-26 01:58:40|2521.3|2515.3|2522.1|2516.1|2522.1|2516.1|2521.3|2515.3|5
1627264730000|2021-07-26 01:58:50|2522|2516|2522.1|2516.1|2522.1|2516.1|2521.8|2515.8|7
1627264740000|2021-07-26 01:59:00|2522.3|2516.3|2522.3|2516.3|2522.9|2516.9|2522.3|2516.3|7
1627264760000|2021-07-26 01:59:20|2522.1|2516.1|2521.8|2515.8|2522.3|2516.3|2521.8|2515.8|9
1627264770000|2021-07-26 01:59:30|2521.9|2515.9|2522.3|2516.3|2522.3|2516.3|2521.9|2515.9|3
1627264780000|2021-07-26 01:59:40|2522|2516|2522.1|2516.1|2522.3|2516.3|2521.8|2515.8|6
1627264790000|2021-07-26 01:59:50|2522.4|2516.4|2522.5|2516.5|2522.5|2516.5|2522.4|2516.4|2
1627264800000|2021-07-26 02:00:00|2522.8|2516.8|2522.8|2516.8|2523.5|2517.5|2522.8|2516.8|10
1627264810000|2021-07-26 02:00:10|2522.9|2516.9|2523|2517|2523|2517|2522.9|2516.9|2
1627264820000|2021-07-26 02:00:20|2522.8|2516.8|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|3
1627264830000|2021-07-26 02:00:30|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627264840000|2021-07-26 02:00:40|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627264860000|2021-07-26 02:01:00|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1627264870000|2021-07-26 02:01:10|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1627264880000|2021-07-26 02:01:20|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1627264900000|2021-07-26 02:01:40|2523.3|2517.3|2523.1|2517.1|2523.3|2517.3|2523.1|2517.1|2
1627264910000|2021-07-26 02:01:50|2523.3|2517.3|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|3
1627264920000|2021-07-26 02:02:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627264930000|2021-07-26 02:02:10|2523.3|2517.3|2523.8|2517.8|2523.9|2517.9|2523.3|2517.3|5
1627264940000|2021-07-26 02:02:20|2523.9|2517.9|2524.1|2518.1|2524.4|2518.4|2523.9|2517.9|9
1627264950000|2021-07-26 02:02:30|2524.3|2518.3|2524.3|2518.3|2524.4|2518.4|2524.3|2518.3|3
1627264960000|2021-07-26 02:02:40|2524.4|2518.4|2525.5|2519.5|2525.5|2519.5|2524.4|2518.4|7
1627264970000|2021-07-26 02:02:50|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|5
1627264980000|2021-07-26 02:03:00|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525|2519|4
1627264990000|2021-07-26 02:03:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627265000000|2021-07-26 02:03:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627265010000|2021-07-26 02:03:30|2526|2520|2526.1|2520.1|2526.5|2520.5|2526|2520|11
1627265020000|2021-07-26 02:03:40|2526.4|2520.4|2526.3|2520.3|2526.5|2520.5|2526.1|2520.1|6
1627265030000|2021-07-26 02:03:50|2526.5|2520.5|2526.4|2520.4|2526.5|2520.5|2526.4|2520.4|2
1627265040000|2021-07-26 02:04:00|2526.1|2520.1|2525.5|2519.5|2526.1|2520.1|2525.5|2519.5|3
1627265050000|2021-07-26 02:04:10|2525.6|2519.6|2525.3|2519.3|2525.6|2519.6|2525.3|2519.3|3
1627265060000|2021-07-26 02:04:20|2525.5|2519.5|2525.9|2519.9|2525.9|2519.9|2525.5|2519.5|5
1627265070000|2021-07-26 02:04:30|2526.1|2520.1|2526.3|2520.3|2526.3|2520.3|2526.1|2520.1|2
1627265080000|2021-07-26 02:04:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1627265090000|2021-07-26 02:04:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.5|2519.5|6
1627265100000|2021-07-26 02:05:00|2526|2520|2526.1|2520.1|2526.1|2520.1|2526|2520|2
1627265110000|2021-07-26 02:05:10|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627265120000|2021-07-26 02:05:20|2526.5|2520.5|2527.8|2521.8|2527.8|2521.8|2526.3|2520.3|4
1627265130000|2021-07-26 02:05:30|2527.5|2521.5|2527|2521|2527.5|2521.5|2526.8|2520.8|7
1627265150000|2021-07-26 02:05:50|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|4
1627265160000|2021-07-26 02:06:00|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527|2521|7
1627265170000|2021-07-26 02:06:10|2527|2521|2527|2521|2527.3|2521.3|2527|2521|3
1627265190000|2021-07-26 02:06:30|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1627265200000|2021-07-26 02:06:40|2526.8|2520.8|2526.9|2520.9|2526.9|2520.9|2526.8|2520.8|2
1627265210000|2021-07-26 02:06:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1627265220000|2021-07-26 02:07:00|2526.9|2520.9|2527.3|2521.3|2527.3|2521.3|2526.9|2520.9|4
1627265230000|2021-07-26 02:07:10|2527.6|2521.6|2527.5|2521.5|2527.6|2521.6|2527.3|2521.3|3
1627265240000|2021-07-26 02:07:20|2527.6|2521.6|2527.3|2521.3|2527.6|2521.6|2527.3|2521.3|3
1627265260000|2021-07-26 02:07:40|2527.4|2521.4|2527.3|2521.3|2527.4|2521.4|2527.3|2521.3|2
1627265280000|2021-07-26 02:08:00|2527|2521|2527|2521|2527|2521|2527|2521|1
1627265300000|2021-07-26 02:08:20|2527.3|2521.3|2527|2521|2527.4|2521.4|2527|2521|4
1627265310000|2021-07-26 02:08:30|2527.3|2521.3|2527.6|2521.6|2527.6|2521.6|2527.3|2521.3|4
1627265320000|2021-07-26 02:08:40|2527.5|2521.5|2527.5|2521.5|2527.6|2521.6|2527.3|2521.3|5
1627265340000|2021-07-26 02:09:00|2527.3|2521.3|2527.6|2521.6|2527.6|2521.6|2527.3|2521.3|3
1627265350000|2021-07-26 02:09:10|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1627265370000|2021-07-26 02:09:30|2527.3|2521.3|2527|2521|2527.3|2521.3|2526.8|2520.8|3
1627265380000|2021-07-26 02:09:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527|2521|6
1627265390000|2021-07-26 02:09:50|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1627265420000|2021-07-26 02:10:20|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1627265430000|2021-07-26 02:10:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1627265440000|2021-07-26 02:10:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627265450000|2021-07-26 02:10:50|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.1|2520.1|4
1627265470000|2021-07-26 02:11:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2525.9|2519.9|4
1627265480000|2021-07-26 02:11:20|2526|2520|2526|2520|2526.3|2520.3|2525.8|2519.8|11
1627265500000|2021-07-26 02:11:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|5
1627265520000|2021-07-26 02:12:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627265530000|2021-07-26 02:12:10|2525.8|2519.8|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|4
1627265540000|2021-07-26 02:12:20|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627265550000|2021-07-26 02:12:30|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627265560000|2021-07-26 02:12:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1627265600000|2021-07-26 02:13:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1627265610000|2021-07-26 02:13:30|2525|2519|2524.5|2518.5|2525|2519|2524.5|2518.5|3
1627265620000|2021-07-26 02:13:40|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|4
1627265640000|2021-07-26 02:14:00|2524.1|2518.1|2524.5|2518.5|2524.8|2518.8|2524.1|2518.1|6
1627265650000|2021-07-26 02:14:10|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|3
1627265680000|2021-07-26 02:14:40|2524.5|2518.5|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|4
1627265690000|2021-07-26 02:14:50|2524.5|2518.5|2524.8|2518.8|2525|2519|2524.3|2518.3|8
1627265750000|2021-07-26 02:15:50|2524.5|2518.5|2523.5|2517.5|2524.5|2518.5|2523.5|2517.5|2
1627265760000|2021-07-26 02:16:00|2523.1|2517.1|2523.8|2517.8|2524|2518|2523.1|2517.1|4
1627265780000|2021-07-26 02:16:20|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|4
1627265800000|2021-07-26 02:16:40|2523.5|2517.5|2523.1|2517.1|2523.5|2517.5|2523.1|2517.1|3
1627265810000|2021-07-26 02:16:50|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1627265830000|2021-07-26 02:17:10|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1627265840000|2021-07-26 02:17:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1627265890000|2021-07-26 02:18:10|2523.5|2517.5|2523.1|2517.1|2523.5|2517.5|2523.1|2517.1|3
1627265940000|2021-07-26 02:19:00|2523.3|2517.3|2522.4|2516.4|2523.4|2517.4|2522.4|2516.4|3
1627265950000|2021-07-26 02:19:10|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627265970000|2021-07-26 02:19:30|2522.8|2516.8|2523.6|2517.6|2523.6|2517.6|2522.6|2516.6|3
1627265980000|2021-07-26 02:19:40|2523.4|2517.4|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|3
1627265990000|2021-07-26 02:19:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1627266020000|2021-07-26 02:20:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627266040000|2021-07-26 02:20:40|2523.6|2517.6|2523.9|2517.9|2524.3|2518.3|2523.6|2517.6|5
1627266060000|2021-07-26 02:21:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627266090000|2021-07-26 02:21:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627266140000|2021-07-26 02:22:20|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627266180000|2021-07-26 02:23:00|2524|2518|2523.9|2517.9|2524|2518|2523.9|2517.9|2
1627266230000|2021-07-26 02:23:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627266340000|2021-07-26 02:25:40|2524|2518|2524|2518|2524|2518|2524|2518|1
1627266600000|2021-07-26 02:30:00|2523.9|2517.9|2522.4|2516.4|2523.9|2517.9|2522.4|2516.4|9
1627266610000|2021-07-26 02:30:10|2522.1|2516.1|2520.9|2514.9|2522.1|2516.1|2520|2514|12
1627266620000|2021-07-26 02:30:20|2521|2515|2522|2516|2522|2516|2521|2515|6
1627266630000|2021-07-26 02:30:30|2522.6|2516.6|2522|2516|2522.9|2516.9|2521.9|2515.9|5
1627266640000|2021-07-26 02:30:40|2522.1|2516.1|2522.5|2516.5|2522.5|2516.5|2522.1|2516.1|2
1627266650000|2021-07-26 02:30:50|2522.8|2516.8|2522|2516|2522.8|2516.8|2522|2516|4
1627266660000|2021-07-26 02:31:00|2522.1|2516.1|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|5
1627266670000|2021-07-26 02:31:10|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1627266680000|2021-07-26 02:31:20|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1627266690000|2021-07-26 02:31:30|2521.5|2515.5|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|3
1627266700000|2021-07-26 02:31:40|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|3
1627266710000|2021-07-26 02:31:50|2521.4|2515.4|2521.5|2515.5|2521.5|2515.5|2521.4|2515.4|2
1627266720000|2021-07-26 02:32:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627266730000|2021-07-26 02:32:10|2522|2516|2522|2516|2522|2516|2521.8|2515.8|5
1627266750000|2021-07-26 02:32:30|2522.3|2516.3|2522.5|2516.5|2523|2517|2522.3|2516.3|3
1627266760000|2021-07-26 02:32:40|2522.8|2516.8|2523.8|2517.8|2523.8|2517.8|2522.8|2516.8|3
1627266770000|2021-07-26 02:32:50|2523.5|2517.5|2523.8|2517.8|2524|2518|2523.5|2517.5|4
1627266780000|2021-07-26 02:33:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1627266790000|2021-07-26 02:33:10|2523.8|2517.8|2522.8|2516.8|2523.8|2517.8|2522.8|2516.8|5
1627266810000|2021-07-26 02:33:30|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1627266820000|2021-07-26 02:33:40|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627266850000|2021-07-26 02:34:10|2522.6|2516.6|2523.3|2517.3|2523.5|2517.5|2522.6|2516.6|4
1627266860000|2021-07-26 02:34:20|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627266870000|2021-07-26 02:34:30|2523.3|2517.3|2523.6|2517.6|2523.6|2517.6|2523|2517|5
1627266880000|2021-07-26 02:34:40|2523.8|2517.8|2523|2517|2523.8|2517.8|2523|2517|3
1627266890000|2021-07-26 02:34:50|2523.3|2517.3|2524|2518|2524|2518|2523.3|2517.3|2
1627266900000|2021-07-26 02:35:00|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|3
1627266910000|2021-07-26 02:35:10|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|4
1627266930000|2021-07-26 02:35:30|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1627266940000|2021-07-26 02:35:40|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|6
1627266960000|2021-07-26 02:36:00|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1627267020000|2021-07-26 02:37:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627267030000|2021-07-26 02:37:10|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1627267040000|2021-07-26 02:37:20|2523|2517|2522.3|2516.3|2523|2517|2522.3|2516.3|4
1627267050000|2021-07-26 02:37:30|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|3
1627267070000|2021-07-26 02:37:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627267080000|2021-07-26 02:38:00|2522.8|2516.8|2522|2516|2522.8|2516.8|2522|2516|4
1627267120000|2021-07-26 02:38:40|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|3
1627267130000|2021-07-26 02:38:50|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1627267180000|2021-07-26 02:39:40|2523|2517|2523.5|2517.5|2523.5|2517.5|2523|2517|3
1627267200000|2021-07-26 02:40:00|2523.9|2517.9|2524.4|2518.4|2524.4|2518.4|2523.9|2517.9|3
1627267210000|2021-07-26 02:40:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1627267240000|2021-07-26 02:40:40|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627267250000|2021-07-26 02:40:50|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.8|2517.8|4
1627267260000|2021-07-26 02:41:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1627267270000|2021-07-26 02:41:10|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1627267280000|2021-07-26 02:41:20|2523.5|2517.5|2523.6|2517.6|2523.6|2517.6|2523.5|2517.5|2
1627267320000|2021-07-26 02:42:00|2523.5|2517.5|2523.6|2517.6|2523.6|2517.6|2523.5|2517.5|2
1627267340000|2021-07-26 02:42:20|2523.5|2517.5|2522.9|2516.9|2523.5|2517.5|2522.9|2516.9|3
1627267350000|2021-07-26 02:42:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627267390000|2021-07-26 02:43:10|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627267400000|2021-07-26 02:43:20|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|4
1627267410000|2021-07-26 02:43:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627267420000|2021-07-26 02:43:40|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1627267430000|2021-07-26 02:43:50|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1627267440000|2021-07-26 02:44:00|2522|2516|2522|2516|2522|2516|2522|2516|1
1627267450000|2021-07-26 02:44:10|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1627267460000|2021-07-26 02:44:20|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1627267480000|2021-07-26 02:44:40|2522.1|2516.1|2521.3|2515.3|2522.1|2516.1|2521.3|2515.3|5
1627267500000|2021-07-26 02:45:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627267510000|2021-07-26 02:45:10|2520.8|2514.8|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|3
1627267520000|2021-07-26 02:45:20|2521.4|2515.4|2521.4|2515.4|2521.5|2515.5|2521.4|2515.4|3
1627267530000|2021-07-26 02:45:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1627267540000|2021-07-26 02:45:40|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|5
1627267550000|2021-07-26 02:45:50|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1627267570000|2021-07-26 02:46:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1627267580000|2021-07-26 02:46:20|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1627267600000|2021-07-26 02:46:40|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1627267610000|2021-07-26 02:46:50|2522|2516|2522|2516|2522|2516|2522|2516|1
1627267620000|2021-07-26 02:47:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627267650000|2021-07-26 02:47:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627267720000|2021-07-26 02:48:40|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1627267740000|2021-07-26 02:49:00|2520.9|2514.9|2520.4|2514.4|2520.9|2514.9|2520.4|2514.4|2
1627267750000|2021-07-26 02:49:10|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1627267820000|2021-07-26 02:50:20|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1627267840000|2021-07-26 02:50:40|2520.4|2514.4|2519.8|2513.8|2520.4|2514.4|2519.8|2513.8|2
1627267890000|2021-07-26 02:51:30|2520|2514|2520.5|2514.5|2520.5|2514.5|2520|2514|3
1627268010000|2021-07-26 02:53:30|2520.4|2514.4|2519.9|2513.9|2520.4|2514.4|2519.9|2513.9|2
1627268030000|2021-07-26 02:53:50|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1627268090000|2021-07-26 02:54:50|2520|2514|2519.9|2513.9|2520|2514|2519.9|2513.9|2
1627268100000|2021-07-26 02:55:00|2519.6|2513.6|2519.5|2513.5|2519.6|2513.6|2519.5|2513.5|2
1627268140000|2021-07-26 02:55:40|2519.3|2513.3|2518.4|2512.4|2519.3|2513.3|2518.1|2512.1|5
1627268160000|2021-07-26 02:56:00|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1627268190000|2021-07-26 02:56:30|2518.5|2512.5|2518.4|2512.4|2518.5|2512.5|2518.4|2512.4|2
1627268200000|2021-07-26 02:56:40|2518.6|2512.6|2518.4|2512.4|2518.8|2512.8|2518.4|2512.4|4
1627268210000|2021-07-26 02:56:50|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|6
1627268220000|2021-07-26 02:57:00|2518.6|2512.6|2518.1|2512.1|2518.8|2512.8|2517.9|2511.9|7
1627268230000|2021-07-26 02:57:10|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1627268260000|2021-07-26 02:57:40|2518.1|2512.1|2518.3|2512.3|2518.3|2512.3|2518.1|2512.1|2
1627268270000|2021-07-26 02:57:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1627268280000|2021-07-26 02:58:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1627268310000|2021-07-26 02:58:30|2518.9|2512.9|2518.9|2512.9|2519.3|2513.3|2518.9|2512.9|4
1627268340000|2021-07-26 02:59:00|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1627268350000|2021-07-26 02:59:10|2518.1|2512.1|2518|2512|2518.1|2512.1|2518|2512|4
1627268380000|2021-07-26 02:59:40|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|4
1627268390000|2021-07-26 02:59:50|2517.1|2511.1|2517.3|2511.3|2517.3|2511.3|2517.1|2511.1|2
1627268400000|2021-07-26 03:00:00|2518.3|2512.3|2517.3|2511.3|2518.3|2512.3|2517.3|2511.3|3
1627268410000|2021-07-26 03:00:10|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517|2511|4
1627268420000|2021-07-26 03:00:20|2516.8|2510.8|2516.4|2510.4|2517.1|2511.1|2516.4|2510.4|8
1627268440000|2021-07-26 03:00:40|2516.5|2510.5|2515.9|2509.9|2516.5|2510.5|2515.9|2509.9|3
1627268450000|2021-07-26 03:00:50|2516|2510|2515.3|2509.3|2516|2510|2515.1|2509.1|6
1627268460000|2021-07-26 03:01:00|2515.4|2509.4|2515.6|2509.6|2515.9|2509.9|2515.4|2509.4|5
1627268470000|2021-07-26 03:01:10|2515.9|2509.9|2516.3|2510.3|2516.3|2510.3|2515.8|2509.8|7
1627268480000|2021-07-26 03:01:20|2516.5|2510.5|2517|2511|2517|2511|2516.1|2510.1|8
1627268490000|2021-07-26 03:01:30|2516.8|2510.8|2516|2510|2516.8|2510.8|2516|2510|3
1627268500000|2021-07-26 03:01:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627268510000|2021-07-26 03:01:50|2515.5|2509.5|2515.9|2509.9|2516.4|2510.4|2515.5|2509.5|5
1627268530000|2021-07-26 03:02:10|2516.1|2510.1|2516.3|2510.3|2516.5|2510.5|2516.1|2510.1|4
1627268540000|2021-07-26 03:02:20|2516|2510|2515.8|2509.8|2516.3|2510.3|2515.5|2509.5|10
1627268550000|2021-07-26 03:02:30|2515.9|2509.9|2515.8|2509.8|2515.9|2509.9|2515|2509|12
1627268570000|2021-07-26 03:02:50|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1627268580000|2021-07-26 03:03:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627268590000|2021-07-26 03:03:10|2516.8|2510.8|2516.6|2510.6|2516.8|2510.8|2516.3|2510.3|6
1627268600000|2021-07-26 03:03:20|2516.3|2510.3|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|4
1627268610000|2021-07-26 03:03:30|2516|2510|2516.1|2510.1|2516.1|2510.1|2515.8|2509.8|3
1627268620000|2021-07-26 03:03:40|2515.9|2509.9|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|5
1627268630000|2021-07-26 03:03:50|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|20
1627268640000|2021-07-26 03:04:00|2516.1|2510.1|2516.8|2510.8|2516.8|2510.8|2515.9|2509.9|6
1627268650000|2021-07-26 03:04:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1627268660000|2021-07-26 03:04:20|2516.9|2510.9|2516.8|2510.8|2516.9|2510.9|2516.6|2510.6|3
1627268680000|2021-07-26 03:04:40|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1627268690000|2021-07-26 03:04:50|2517.3|2511.3|2517.5|2511.5|2517.6|2511.6|2517.3|2511.3|3
1627268700000|2021-07-26 03:05:00|2517.3|2511.3|2517.4|2511.4|2517.4|2511.4|2517.3|2511.3|2
1627268720000|2021-07-26 03:05:20|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1627268730000|2021-07-26 03:05:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1627268740000|2021-07-26 03:05:40|2518.4|2512.4|2517.5|2511.5|2518.4|2512.4|2517.5|2511.5|3
1627268760000|2021-07-26 03:06:00|2517.3|2511.3|2517.5|2511.5|2518.4|2512.4|2517.3|2511.3|8
1627268770000|2021-07-26 03:06:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627268780000|2021-07-26 03:06:20|2517.5|2511.5|2517.5|2511.5|2518.1|2512.1|2517.5|2511.5|3
1627268810000|2021-07-26 03:06:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627268820000|2021-07-26 03:07:00|2517.4|2511.4|2517.5|2511.5|2517.5|2511.5|2517.4|2511.4|2
1627268840000|2021-07-26 03:07:20|2517.6|2511.6|2518.8|2512.8|2519|2513|2517.6|2511.6|5
1627268850000|2021-07-26 03:07:30|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1627268870000|2021-07-26 03:07:50|2518.1|2512.1|2518.3|2512.3|2518.6|2512.6|2517.5|2511.5|9
1627268880000|2021-07-26 03:08:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|3
1627268930000|2021-07-26 03:08:50|2518.3|2512.3|2517.3|2511.3|2518.3|2512.3|2517.3|2511.3|5
1627268970000|2021-07-26 03:09:30|2517|2511|2516.5|2510.5|2517.1|2511.1|2516.5|2510.5|4
1627268980000|2021-07-26 03:09:40|2516.6|2510.6|2517|2511|2517|2511|2516.6|2510.6|3
1627268990000|2021-07-26 03:09:50|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.5|2510.5|6
1627269000000|2021-07-26 03:10:00|2516.9|2510.9|2517|2511|2517.1|2511.1|2516.9|2510.9|5
1627269010000|2021-07-26 03:10:10|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1627269020000|2021-07-26 03:10:20|2517.1|2511.1|2517|2511|2517.1|2511.1|2516.9|2510.9|5
1627269030000|2021-07-26 03:10:30|2517.1|2511.1|2517.3|2511.3|2517.4|2511.4|2517.1|2511.1|3
1627269040000|2021-07-26 03:10:40|2517.5|2511.5|2517.4|2511.4|2517.5|2511.5|2517.4|2511.4|2
1627269050000|2021-07-26 03:10:50|2517.5|2511.5|2517.4|2511.4|2517.5|2511.5|2517.4|2511.4|2
1627269100000|2021-07-26 03:11:40|2517.3|2511.3|2516|2510|2517.3|2511.3|2516|2510|8
1627269110000|2021-07-26 03:11:50|2516.1|2510.1|2516.3|2510.3|2516.3|2510.3|2516.1|2510.1|2
1627269130000|2021-07-26 03:12:10|2516|2510|2515.6|2509.6|2516|2510|2515.6|2509.6|2
1627269140000|2021-07-26 03:12:20|2516.1|2510.1|2515.8|2509.8|2516.9|2510.9|2515.8|2509.8|5
1627269180000|2021-07-26 03:13:00|2515.6|2509.6|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|3
1627269200000|2021-07-26 03:13:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1627269230000|2021-07-26 03:13:50|2515.5|2509.5|2513.6|2507.6|2515.5|2509.5|2513.6|2507.6|9
1627269240000|2021-07-26 03:14:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1627269250000|2021-07-26 03:14:10|2513.9|2507.9|2514.5|2508.5|2514.5|2508.5|2513.9|2507.9|3
1627269260000|2021-07-26 03:14:20|2514.4|2508.4|2513.6|2507.6|2514.4|2508.4|2513.6|2507.6|5
1627269270000|2021-07-26 03:14:30|2513.8|2507.8|2513.9|2507.9|2513.9|2507.9|2513.8|2507.8|2
1627269300000|2021-07-26 03:15:00|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|4
1627269310000|2021-07-26 03:15:10|2513.4|2507.4|2510.8|2504.8|2513.4|2507.4|2510.3|2504.3|5
1627269320000|2021-07-26 03:15:20|2510.5|2504.5|2509.5|2503.5|2510.5|2504.5|2509.5|2503.5|5
1627269330000|2021-07-26 03:15:30|2509.3|2503.3|2509.4|2503.4|2509.8|2503.8|2509.3|2503.3|7
1627269340000|2021-07-26 03:15:40|2509.5|2503.5|2510|2504|2510.3|2504.3|2509.5|2503.5|7
1627269360000|2021-07-26 03:16:00|2510.3|2504.3|2510.4|2504.4|2510.4|2504.4|2510|2504|4
1627269370000|2021-07-26 03:16:10|2510.5|2504.5|2511.4|2505.4|2511.4|2505.4|2510.5|2504.5|2
1627269380000|2021-07-26 03:16:20|2511|2505|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|6
1627269390000|2021-07-26 03:16:30|2511.1|2505.1|2510.8|2504.8|2511.1|2505.1|2510.8|2504.8|2
1627269400000|2021-07-26 03:16:40|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|4
1627269410000|2021-07-26 03:16:50|2510.8|2504.8|2509.4|2503.4|2510.8|2504.8|2509.4|2503.4|3
1627269420000|2021-07-26 03:17:00|2509|2503|2509.8|2503.8|2509.8|2503.8|2508.3|2502.3|7
1627269430000|2021-07-26 03:17:10|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.4|2503.4|4
1627269440000|2021-07-26 03:17:20|2509.8|2503.8|2509.6|2503.6|2510.6|2504.6|2509.6|2503.6|10
1627269450000|2021-07-26 03:17:30|2509.4|2503.4|2509|2503|2509.4|2503.4|2509|2503|2
1627269460000|2021-07-26 03:17:40|2508.8|2502.8|2508.5|2502.5|2509.4|2503.4|2508.5|2502.5|9
1627269470000|2021-07-26 03:17:50|2509|2503|2510|2504|2510.3|2504.3|2509|2503|6
1627269480000|2021-07-26 03:18:00|2510.1|2504.1|2510.8|2504.8|2510.9|2504.9|2510.1|2504.1|4
1627269490000|2021-07-26 03:18:10|2510.5|2504.5|2508.6|2502.6|2510.5|2504.5|2508.6|2502.6|15
1627269500000|2021-07-26 03:18:20|2508.4|2502.4|2507.1|2501.1|2508.8|2502.8|2507|2501|7
1627269520000|2021-07-26 03:18:40|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|4
1627269530000|2021-07-26 03:18:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627269540000|2021-07-26 03:19:00|2506.8|2500.8|2508.3|2502.3|2508.4|2502.4|2506.8|2500.8|10
1627269550000|2021-07-26 03:19:10|2508.4|2502.4|2506.6|2500.6|2508.4|2502.4|2506.6|2500.6|9
1627269560000|2021-07-26 03:19:20|2506.8|2500.8|2507|2501|2507.6|2501.6|2506.8|2500.8|5
1627269570000|2021-07-26 03:19:30|2507.6|2501.6|2507.4|2501.4|2507.8|2501.8|2506.6|2500.6|14
1627269580000|2021-07-26 03:19:40|2507.6|2501.6|2507.3|2501.3|2507.6|2501.6|2507.3|2501.3|3
1627269600000|2021-07-26 03:20:00|2507.1|2501.1|2507.3|2501.3|2507.4|2501.4|2507|2501|9
1627269610000|2021-07-26 03:20:10|2507.6|2501.6|2508.4|2502.4|2508.6|2502.6|2507.6|2501.6|7
1627269630000|2021-07-26 03:20:30|2508.5|2502.5|2509.1|2503.1|2509.3|2503.3|2508.5|2502.5|6
1627269640000|2021-07-26 03:20:40|2508.9|2502.9|2509.1|2503.1|2509.6|2503.6|2508.6|2502.6|7
1627269650000|2021-07-26 03:20:50|2509.3|2503.3|2510.3|2504.3|2510.3|2504.3|2509.3|2503.3|6
1627269660000|2021-07-26 03:21:00|2510.1|2504.1|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|6
1627269670000|2021-07-26 03:21:10|2509.9|2503.9|2510.3|2504.3|2510.3|2504.3|2509.4|2503.4|6
1627269680000|2021-07-26 03:21:20|2510.6|2504.6|2511.5|2505.5|2511.5|2505.5|2510.6|2504.6|2
1627269690000|2021-07-26 03:21:30|2511.9|2505.9|2510.3|2504.3|2511.9|2505.9|2510.3|2504.3|9
1627269700000|2021-07-26 03:21:40|2510.1|2504.1|2510.4|2504.4|2510.9|2504.9|2509.9|2503.9|8
1627269710000|2021-07-26 03:21:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.4|2504.4|4
1627269720000|2021-07-26 03:22:00|2510.5|2504.5|2509.6|2503.6|2510.5|2504.5|2509.6|2503.6|6
1627269740000|2021-07-26 03:22:20|2509.9|2503.9|2510.4|2504.4|2510.6|2504.6|2509.9|2503.9|6
1627269750000|2021-07-26 03:22:30|2510.1|2504.1|2509.9|2503.9|2510.1|2504.1|2509.6|2503.6|5
1627269760000|2021-07-26 03:22:40|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1627269770000|2021-07-26 03:22:50|2509.8|2503.8|2509.1|2503.1|2509.8|2503.8|2509.1|2503.1|5
1627269780000|2021-07-26 03:23:00|2509|2503|2508.8|2502.8|2509|2503|2508.5|2502.5|4
1627269790000|2021-07-26 03:23:10|2509|2503|2509.1|2503.1|2509.1|2503.1|2509|2503|2
1627269800000|2021-07-26 03:23:20|2509.8|2503.8|2509.6|2503.6|2509.8|2503.8|2509.3|2503.3|6
1627269810000|2021-07-26 03:23:30|2509.5|2503.5|2509.4|2503.4|2509.5|2503.5|2509.3|2503.3|3
1627269830000|2021-07-26 03:23:50|2509.6|2503.6|2508.6|2502.6|2509.6|2503.6|2508.6|2502.6|5
1627269860000|2021-07-26 03:24:20|2508.9|2502.9|2509.5|2503.5|2509.5|2503.5|2508.9|2502.9|4
1627269870000|2021-07-26 03:24:30|2509.4|2503.4|2509.5|2503.5|2509.5|2503.5|2509.4|2503.4|2
1627269890000|2021-07-26 03:24:50|2508.9|2502.9|2509.4|2503.4|2509.4|2503.4|2508.9|2502.9|2
1627269900000|2021-07-26 03:25:00|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|6
1627269910000|2021-07-26 03:25:10|2509.4|2503.4|2509.8|2503.8|2509.8|2503.8|2509.4|2503.4|2
1627269920000|2021-07-26 03:25:20|2510|2504|2510.5|2504.5|2510.5|2504.5|2510|2504|3
1627269950000|2021-07-26 03:25:50|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1627269960000|2021-07-26 03:26:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627269970000|2021-07-26 03:26:10|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1627269980000|2021-07-26 03:26:20|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1627270000000|2021-07-26 03:26:40|2510.4|2504.4|2510.5|2504.5|2510.5|2504.5|2510.4|2504.4|2
1627270010000|2021-07-26 03:26:50|2510.6|2504.6|2511.3|2505.3|2511.3|2505.3|2510.6|2504.6|2
1627270020000|2021-07-26 03:27:00|2511.1|2505.1|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|3
1627270030000|2021-07-26 03:27:10|2510.4|2504.4|2510.6|2504.6|2510.9|2504.9|2510.4|2504.4|4
1627270040000|2021-07-26 03:27:20|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1627270050000|2021-07-26 03:27:30|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1627270060000|2021-07-26 03:27:40|2509.9|2503.9|2510.5|2504.5|2510.5|2504.5|2509.9|2503.9|6
1627270070000|2021-07-26 03:27:50|2510.4|2504.4|2511.3|2505.3|2511.3|2505.3|2510.4|2504.4|5
1627270080000|2021-07-26 03:28:00|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|3
1627270110000|2021-07-26 03:28:30|2511.4|2505.4|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|3
1627270120000|2021-07-26 03:28:40|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1627270130000|2021-07-26 03:28:50|2511.3|2505.3|2511.1|2505.1|2511.3|2505.3|2511.1|2505.1|2
1627270140000|2021-07-26 03:29:00|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1627270160000|2021-07-26 03:29:20|2510.6|2504.6|2512|2506|2512|2506|2510.6|2504.6|7
1627270170000|2021-07-26 03:29:30|2512.1|2506.1|2512.4|2506.4|2512.6|2506.6|2512.1|2506.1|5
1627270200000|2021-07-26 03:30:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1627270220000|2021-07-26 03:30:20|2512.8|2506.8|2513.4|2507.4|2513.4|2507.4|2512.8|2506.8|3
1627270270000|2021-07-26 03:31:10|2513.6|2507.6|2514.4|2508.4|2514.4|2508.4|2513.6|2507.6|2
1627270320000|2021-07-26 03:32:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1627270340000|2021-07-26 03:32:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1627270380000|2021-07-26 03:33:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1627270500000|2021-07-26 03:35:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1627270800000|2021-07-26 03:40:00|2514.8|2508.8|2514.9|2508.9|2514.9|2508.9|2514.8|2508.8|2
1627270850000|2021-07-26 03:40:50|2515|2509|2515|2509|2515|2509|2515|2509|1
1627271000000|2021-07-26 03:43:20|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1627271050000|2021-07-26 03:44:10|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1627271060000|2021-07-26 03:44:20|2514.6|2508.6|2513.9|2507.9|2514.6|2508.6|2513.9|2507.9|2
1627271180000|2021-07-26 03:46:20|2514.3|2508.3|2514.4|2508.4|2514.4|2508.4|2514.3|2508.3|2
1627271390000|2021-07-26 03:49:50|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1627272030000|2021-07-26 04:00:30|2514.1|2508.1|2514.8|2508.8|2514.8|2508.8|2514.1|2508.1|2
1627272530000|2021-07-26 04:08:50|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1627272540000|2021-07-26 04:09:00|2514.6|2508.6|2514.8|2508.8|2514.8|2508.8|2514.6|2508.6|2
1627272590000|2021-07-26 04:09:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1627272670000|2021-07-26 04:11:10|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1627272720000|2021-07-26 04:12:00|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1627272730000|2021-07-26 04:12:10|2515.5|2509.5|2516.1|2510.1|2516.1|2510.1|2515.5|2509.5|2
1627272740000|2021-07-26 04:12:20|2516.4|2510.4|2517|2511|2517|2511|2516.4|2510.4|3
1627272750000|2021-07-26 04:12:30|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1627273270000|2021-07-26 04:21:10|2516.4|2510.4|2514.9|2508.9|2516.4|2510.4|2514.9|2508.9|2
1627273280000|2021-07-26 04:21:20|2514.6|2508.6|2514.5|2508.5|2514.6|2508.6|2514.5|2508.5|2
1627273340000|2021-07-26 04:22:20|2514.8|2508.8|2514.9|2508.9|2514.9|2508.9|2514.8|2508.8|2
1627273370000|2021-07-26 04:22:50|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1627273440000|2021-07-26 04:24:00|2515.3|2509.3|2515.9|2509.9|2516.3|2510.3|2515.3|2509.3|4
1627273470000|2021-07-26 04:24:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1627273480000|2021-07-26 04:24:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1627273500000|2021-07-26 04:25:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1627273550000|2021-07-26 04:25:50|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1627273820000|2021-07-26 04:30:20|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627274160000|2021-07-26 04:36:00|2516.4|2510.4|2516|2510|2516.4|2510.4|2516|2510|2
1627274220000|2021-07-26 04:37:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1627274250000|2021-07-26 04:37:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1627274290000|2021-07-26 04:38:10|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1627274310000|2021-07-26 04:38:30|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627274410000|2021-07-26 04:40:10|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1627274440000|2021-07-26 04:40:40|2516|2510|2515.9|2509.9|2516|2510|2515.9|2509.9|2
1627274510000|2021-07-26 04:41:50|2516|2510|2516.5|2510.5|2516.5|2510.5|2516|2510|2
1627275070000|2021-07-26 04:51:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627275080000|2021-07-26 04:51:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1627275440000|2021-07-26 04:57:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627275460000|2021-07-26 04:57:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1627275550000|2021-07-26 04:59:10|2515.5|2509.5|2515|2509|2515.5|2509.5|2515|2509|2
1627275620000|2021-07-26 05:00:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1627275630000|2021-07-26 05:00:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1627275730000|2021-07-26 05:02:10|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1627275820000|2021-07-26 05:03:40|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1627275900000|2021-07-26 05:05:00|2514.5|2508.5|2514|2508|2514.5|2508.5|2514|2508|2
1627275950000|2021-07-26 05:05:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1627275960000|2021-07-26 05:06:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1627275970000|2021-07-26 05:06:10|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1627276000000|2021-07-26 05:06:40|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1627276560000|2021-07-26 05:16:00|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|3
1627276780000|2021-07-26 05:19:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1627276790000|2021-07-26 05:19:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627276820000|2021-07-26 05:20:20|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627276930000|2021-07-26 05:22:10|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627276980000|2021-07-26 05:23:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627277040000|2021-07-26 05:24:00|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|2
1627277100000|2021-07-26 05:25:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1627277210000|2021-07-26 05:26:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627277220000|2021-07-26 05:27:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1627277300000|2021-07-26 05:28:20|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1627277330000|2021-07-26 05:28:50|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1627277350000|2021-07-26 05:29:10|2510.1|2504.1|2509.8|2503.8|2510.1|2504.1|2509.8|2503.8|2
1627277360000|2021-07-26 05:29:20|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|3
1627277400000|2021-07-26 05:30:00|2509.1|2503.1|2506.8|2500.8|2509.1|2503.1|2506.8|2500.8|6
1627277410000|2021-07-26 05:30:10|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2504.9|2498.9|6
1627277420000|2021-07-26 05:30:20|2506|2500|2504.1|2498.1|2506|2500|2504.1|2498.1|17
1627277430000|2021-07-26 05:30:30|2504.3|2498.3|2502.5|2496.5|2504.3|2498.3|2502.1|2496.1|11
1627277440000|2021-07-26 05:30:40|2502.6|2496.6|2503.6|2497.6|2503.9|2497.9|2502.6|2496.6|8
1627277450000|2021-07-26 05:30:50|2503.5|2497.5|2503.4|2497.4|2503.5|2497.5|2502.9|2496.9|5
1627277460000|2021-07-26 05:31:00|2503.6|2497.6|2506.4|2500.4|2506.4|2500.4|2503.6|2497.6|8
1627277470000|2021-07-26 05:31:10|2506.6|2500.6|2506.6|2500.6|2507.1|2501.1|2505.9|2499.9|10
1627277480000|2021-07-26 05:31:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1627277490000|2021-07-26 05:31:30|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.4|2500.4|3
1627277510000|2021-07-26 05:31:50|2506.6|2500.6|2506.5|2500.5|2507|2501|2506.5|2500.5|4
1627277520000|2021-07-26 05:32:00|2506.8|2500.8|2507.1|2501.1|2507.3|2501.3|2506.6|2500.6|6
1627277530000|2021-07-26 05:32:10|2507|2501|2508.4|2502.4|2508.4|2502.4|2507|2501|8
1627277550000|2021-07-26 05:32:30|2508.1|2502.1|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|3
1627277560000|2021-07-26 05:32:40|2507.9|2501.9|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1627277570000|2021-07-26 05:32:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1627277580000|2021-07-26 05:33:00|2508.6|2502.6|2509.1|2503.1|2509.1|2503.1|2508.6|2502.6|3
1627277590000|2021-07-26 05:33:10|2509.3|2503.3|2509.1|2503.1|2509.3|2503.3|2509.1|2503.1|2
1627277600000|2021-07-26 05:33:20|2508.9|2502.9|2509.1|2503.1|2509.1|2503.1|2508.6|2502.6|4
1627277620000|2021-07-26 05:33:40|2509.3|2503.3|2509.9|2503.9|2510.3|2504.3|2509.3|2503.3|7
1627277630000|2021-07-26 05:33:50|2510|2504|2510.3|2504.3|2510.5|2504.5|2510|2504|3
1627277640000|2021-07-26 05:34:00|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627277650000|2021-07-26 05:34:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1627277660000|2021-07-26 05:34:20|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|3
1627277670000|2021-07-26 05:34:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627277690000|2021-07-26 05:34:50|2510.1|2504.1|2510.9|2504.9|2510.9|2504.9|2510.1|2504.1|5
1627277700000|2021-07-26 05:35:00|2511.1|2505.1|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|2
1627277710000|2021-07-26 05:35:10|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1627277720000|2021-07-26 05:35:20|2510.4|2504.4|2509.3|2503.3|2510.4|2504.4|2508.3|2502.3|9
1627277730000|2021-07-26 05:35:30|2509.1|2503.1|2508.9|2502.9|2509.3|2503.3|2508.9|2502.9|4
1627277740000|2021-07-26 05:35:40|2509|2503|2508.9|2502.9|2509|2503|2508.9|2502.9|2
1627277750000|2021-07-26 05:35:50|2509|2503|2509|2503|2509|2503|2509|2503|1
1627277760000|2021-07-26 05:36:00|2509.1|2503.1|2509|2503|2509.1|2503.1|2509|2503|2
1627277780000|2021-07-26 05:36:20|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1627277810000|2021-07-26 05:36:50|2508.8|2502.8|2508.5|2502.5|2509|2503|2508.5|2502.5|4
1627277820000|2021-07-26 05:37:00|2508|2502|2508|2502|2508|2502|2508|2502|1
1627277830000|2021-07-26 05:37:10|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1627277840000|2021-07-26 05:37:20|2508.5|2502.5|2508.6|2502.6|2508.8|2502.8|2508.5|2502.5|4
1627277850000|2021-07-26 05:37:30|2508.5|2502.5|2508|2502|2509.4|2503.4|2508|2502|5
1627277860000|2021-07-26 05:37:40|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2507.8|2501.8|7
1627277870000|2021-07-26 05:37:50|2508.5|2502.5|2507.9|2501.9|2508.8|2502.8|2507.9|2501.9|5
1627277880000|2021-07-26 05:38:00|2507.8|2501.8|2507|2501|2507.8|2501.8|2507|2501|4
1627277890000|2021-07-26 05:38:10|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|3
1627277900000|2021-07-26 05:38:20|2507|2501|2506.8|2500.8|2507|2501|2506.6|2500.6|4
1627277910000|2021-07-26 05:38:30|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627277920000|2021-07-26 05:38:40|2507|2501|2506.9|2500.9|2507|2501|2506.9|2500.9|2
1627277930000|2021-07-26 05:38:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1627277940000|2021-07-26 05:39:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627277950000|2021-07-26 05:39:10|2508|2502|2507.9|2501.9|2508.5|2502.5|2507.9|2501.9|5
1627277960000|2021-07-26 05:39:20|2508.3|2502.3|2507|2501|2508.3|2502.3|2507|2501|8
1627277970000|2021-07-26 05:39:30|2506.8|2500.8|2506|2500|2506.8|2500.8|2506|2500|5
1627277990000|2021-07-26 05:39:50|2505.9|2499.9|2506.3|2500.3|2506.3|2500.3|2505.5|2499.5|6
1627278000000|2021-07-26 05:40:00|2506.5|2500.5|2506|2500|2506.8|2500.8|2506|2500|5
1627278010000|2021-07-26 05:40:10|2505.8|2499.8|2505.6|2499.6|2506|2500|2505.6|2499.6|6
1627278020000|2021-07-26 05:40:20|2505.8|2499.8|2506.8|2500.8|2506.8|2500.8|2505.8|2499.8|4
1627278030000|2021-07-26 05:40:30|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627278050000|2021-07-26 05:40:50|2506.4|2500.4|2506|2500|2506.4|2500.4|2506|2500|3
1627278060000|2021-07-26 05:41:00|2505.9|2499.9|2505.8|2499.8|2505.9|2499.9|2505.8|2499.8|2
1627278070000|2021-07-26 05:41:10|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1627278080000|2021-07-26 05:41:20|2505.5|2499.5|2505|2499|2505.5|2499.5|2504.9|2498.9|11
1627278090000|2021-07-26 05:41:30|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1627278100000|2021-07-26 05:41:40|2504.5|2498.5|2505.4|2499.4|2505.4|2499.4|2504.5|2498.5|4
1627278110000|2021-07-26 05:41:50|2505|2499|2505.9|2499.9|2505.9|2499.9|2505|2499|2
1627278120000|2021-07-26 05:42:00|2505.8|2499.8|2505.9|2499.9|2505.9|2499.9|2505.8|2499.8|4
1627278130000|2021-07-26 05:42:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627278140000|2021-07-26 05:42:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627278150000|2021-07-26 05:42:30|2505.8|2499.8|2506.1|2500.1|2506.1|2500.1|2505.8|2499.8|4
1627278160000|2021-07-26 05:42:40|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1627278170000|2021-07-26 05:42:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1627278180000|2021-07-26 05:43:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1627278190000|2021-07-26 05:43:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1627278200000|2021-07-26 05:43:20|2506.6|2500.6|2507.4|2501.4|2507.4|2501.4|2506.6|2500.6|4
1627278210000|2021-07-26 05:43:30|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.5|2501.5|4
1627278220000|2021-07-26 05:43:40|2508.1|2502.1|2506.9|2500.9|2508.1|2502.1|2506.9|2500.9|8
1627278230000|2021-07-26 05:43:50|2507.1|2501.1|2508.4|2502.4|2508.4|2502.4|2507.1|2501.1|9
1627278240000|2021-07-26 05:44:00|2509.5|2503.5|2510.5|2504.5|2510.5|2504.5|2509.5|2503.5|4
1627278250000|2021-07-26 05:44:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1627278260000|2021-07-26 05:44:20|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|3
1627278270000|2021-07-26 05:44:30|2510.3|2504.3|2509.4|2503.4|2510.3|2504.3|2509.4|2503.4|4
1627278280000|2021-07-26 05:44:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627278290000|2021-07-26 05:44:50|2508.9|2502.9|2509.1|2503.1|2509.1|2503.1|2508.9|2502.9|2
1627278300000|2021-07-26 05:45:00|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1627278310000|2021-07-26 05:45:10|2509.1|2503.1|2509.9|2503.9|2509.9|2503.9|2509.1|2503.1|3
1627278320000|2021-07-26 05:45:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627278330000|2021-07-26 05:45:30|2509.9|2503.9|2509.6|2503.6|2509.9|2503.9|2509.4|2503.4|3
1627278340000|2021-07-26 05:45:40|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|5
1627278350000|2021-07-26 05:45:50|2510.3|2504.3|2510.8|2504.8|2511|2505|2510.3|2504.3|5
1627278360000|2021-07-26 05:46:00|2510.5|2504.5|2510.8|2504.8|2511|2505|2510.5|2504.5|6
1627278370000|2021-07-26 05:46:10|2511|2505|2511|2505|2511.1|2505.1|2511|2505|3
1627278380000|2021-07-26 05:46:20|2510.8|2504.8|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|3
1627278390000|2021-07-26 05:46:30|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627278400000|2021-07-26 05:46:40|2511.8|2505.8|2511.5|2505.5|2511.8|2505.8|2511.5|2505.5|4
1627278420000|2021-07-26 05:47:00|2511.3|2505.3|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|3
1627278450000|2021-07-26 05:47:30|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|3
1627278460000|2021-07-26 05:47:40|2510.9|2504.9|2511.3|2505.3|2511.3|2505.3|2510.9|2504.9|2
1627278490000|2021-07-26 05:48:10|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|3
1627278510000|2021-07-26 05:48:30|2512.5|2506.5|2513.9|2507.9|2513.9|2507.9|2512.5|2506.5|8
1627278520000|2021-07-26 05:48:40|2514|2508|2514|2508|2514|2508|2514|2508|1
1627278530000|2021-07-26 05:48:50|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1627278540000|2021-07-26 05:49:00|2514|2508|2513.3|2507.3|2514|2508|2513.3|2507.3|5
1627278550000|2021-07-26 05:49:10|2513|2507|2513.3|2507.3|2513.5|2507.5|2512.8|2506.8|8
1627278560000|2021-07-26 05:49:20|2513.5|2507.5|2513.3|2507.3|2513.8|2507.8|2513.3|2507.3|4
1627278580000|2021-07-26 05:49:40|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1627278590000|2021-07-26 05:49:50|2514|2508|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|4
1627278600000|2021-07-26 05:50:00|2514|2508|2513.8|2507.8|2514|2508|2513.5|2507.5|4
1627278610000|2021-07-26 05:50:10|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.1|2507.1|5
1627278620000|2021-07-26 05:50:20|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|3
1627278630000|2021-07-26 05:50:30|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1627278640000|2021-07-26 05:50:40|2514|2508|2514.8|2508.8|2514.8|2508.8|2514|2508|6
1627278670000|2021-07-26 05:51:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1627278680000|2021-07-26 05:51:20|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.3|2508.3|6
1627278690000|2021-07-26 05:51:30|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1627278700000|2021-07-26 05:51:40|2515|2509|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|4
1627278710000|2021-07-26 05:51:50|2514.5|2508.5|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|4
1627278720000|2021-07-26 05:52:00|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1627278750000|2021-07-26 05:52:30|2515|2509|2515|2509|2515|2509|2515|2509|1
1627278760000|2021-07-26 05:52:40|2514.8|2508.8|2515.1|2509.1|2515.1|2509.1|2514.4|2508.4|5
1627278770000|2021-07-26 05:52:50|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.8|2508.8|3
1627278790000|2021-07-26 05:53:10|2514.9|2508.9|2514.8|2508.8|2515.1|2509.1|2514.8|2508.8|6
1627278810000|2021-07-26 05:53:30|2515.5|2509.5|2514.8|2508.8|2515.5|2509.5|2514.1|2508.1|9
1627278820000|2021-07-26 05:53:40|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1627278830000|2021-07-26 05:53:50|2514.4|2508.4|2514.1|2508.1|2514.6|2508.6|2514.1|2508.1|6
1627278840000|2021-07-26 05:54:00|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|7
1627278850000|2021-07-26 05:54:10|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1627278870000|2021-07-26 05:54:30|2514.4|2508.4|2514.4|2508.4|2514.5|2508.5|2514.4|2508.4|3
1627278880000|2021-07-26 05:54:40|2514.3|2508.3|2514.1|2508.1|2514.5|2508.5|2514.1|2508.1|8
1627278900000|2021-07-26 05:55:00|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|3
1627278910000|2021-07-26 05:55:10|2513.4|2507.4|2513.6|2507.6|2513.6|2507.6|2513.1|2507.1|3
1627278940000|2021-07-26 05:55:40|2513.9|2507.9|2513.1|2507.1|2513.9|2507.9|2513.1|2507.1|5
1627278950000|2021-07-26 05:55:50|2513|2507|2512.5|2506.5|2513|2507|2512.5|2506.5|2
1627278960000|2021-07-26 05:56:00|2512.3|2506.3|2512.4|2506.4|2512.4|2506.4|2512.3|2506.3|2
1627278970000|2021-07-26 05:56:10|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1627278980000|2021-07-26 05:56:20|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|4
1627278990000|2021-07-26 05:56:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.5|2506.5|3
1627279010000|2021-07-26 05:56:50|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1627279020000|2021-07-26 05:57:00|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1627279030000|2021-07-26 05:57:10|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1627279040000|2021-07-26 05:57:20|2512.5|2506.5|2513.1|2507.1|2513.1|2507.1|2512.5|2506.5|4
1627279050000|2021-07-26 05:57:30|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1627279060000|2021-07-26 05:57:40|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1627279080000|2021-07-26 05:58:00|2513|2507|2512.3|2506.3|2513|2507|2512.3|2506.3|6
1627279100000|2021-07-26 05:58:20|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1627279120000|2021-07-26 05:58:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1627279130000|2021-07-26 05:58:50|2511.8|2505.8|2512.6|2506.6|2512.9|2506.9|2511.8|2505.8|6
1627279140000|2021-07-26 05:59:00|2512.5|2506.5|2512.8|2506.8|2513|2507|2512.5|2506.5|8
1627279150000|2021-07-26 05:59:10|2512.5|2506.5|2512.8|2506.8|2513|2507|2512.4|2506.4|12
1627279160000|2021-07-26 05:59:20|2512.9|2506.9|2512.8|2506.8|2512.9|2506.9|2512.5|2506.5|8
1627279170000|2021-07-26 05:59:30|2512.6|2506.6|2512.8|2506.8|2513|2507|2512.4|2506.4|7
1627279180000|2021-07-26 05:59:40|2512.6|2506.6|2512.8|2506.8|2512.8|2506.8|2512.6|2506.6|2
1627279200000|2021-07-26 06:00:00|2512.6|2506.6|2511.3|2505.3|2512.6|2506.6|2511.1|2505.1|6
1627279210000|2021-07-26 06:00:10|2511|2505|2510.9|2504.9|2511|2505|2510.6|2504.6|3
1627279220000|2021-07-26 06:00:20|2510.8|2504.8|2510.1|2504.1|2510.8|2504.8|2510|2504|5
1627279230000|2021-07-26 06:00:30|2510|2504|2510.1|2504.1|2510.1|2504.1|2509.6|2503.6|4
1627279240000|2021-07-26 06:00:40|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|5
1627279250000|2021-07-26 06:00:50|2509.6|2503.6|2510.6|2504.6|2510.6|2504.6|2509.6|2503.6|5
1627279260000|2021-07-26 06:01:00|2510.4|2504.4|2509.5|2503.5|2510.4|2504.4|2509.5|2503.5|3
1627279270000|2021-07-26 06:01:10|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1627279290000|2021-07-26 06:01:30|2509.6|2503.6|2509.5|2503.5|2509.9|2503.9|2509.5|2503.5|4
1627279300000|2021-07-26 06:01:40|2509.6|2503.6|2510|2504|2510|2504|2509.6|2503.6|4
1627279310000|2021-07-26 06:01:50|2510.1|2504.1|2510.5|2504.5|2510.6|2504.6|2510.1|2504.1|3
1627279320000|2021-07-26 06:02:00|2510.3|2504.3|2511.3|2505.3|2511.5|2505.5|2510.3|2504.3|9
1627279340000|2021-07-26 06:02:20|2510.9|2504.9|2509.5|2503.5|2510.9|2504.9|2509.5|2503.5|2
1627279350000|2021-07-26 06:02:30|2509.3|2503.3|2508.6|2502.6|2509.3|2503.3|2508.6|2502.6|4
1627279370000|2021-07-26 06:02:50|2508.5|2502.5|2508.1|2502.1|2508.5|2502.5|2508.1|2502.1|2
1627279380000|2021-07-26 06:03:00|2508.4|2502.4|2508.8|2502.8|2508.8|2502.8|2508.4|2502.4|2
1627279390000|2021-07-26 06:03:10|2509|2503|2508.8|2502.8|2509|2503|2508.5|2502.5|3
1627279400000|2021-07-26 06:03:20|2508.5|2502.5|2508.4|2502.4|2508.5|2502.5|2508.4|2502.4|2
1627279410000|2021-07-26 06:03:30|2508.5|2502.5|2508.8|2502.8|2509.3|2503.3|2508.5|2502.5|7
1627279420000|2021-07-26 06:03:40|2508.9|2502.9|2508.8|2502.8|2508.9|2502.9|2508.8|2502.8|2
1627279430000|2021-07-26 06:03:50|2508.5|2502.5|2508.4|2502.4|2508.5|2502.5|2508.4|2502.4|2
1627279440000|2021-07-26 06:04:00|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508|2502|3
1627279450000|2021-07-26 06:04:10|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|3
1627279460000|2021-07-26 06:04:20|2509.3|2503.3|2508.9|2502.9|2509.3|2503.3|2508.9|2502.9|3
1627279480000|2021-07-26 06:04:40|2509|2503|2509.8|2503.8|2509.8|2503.8|2509|2503|4
1627279490000|2021-07-26 06:04:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627279500000|2021-07-26 06:05:00|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|3
1627279510000|2021-07-26 06:05:10|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627279520000|2021-07-26 06:05:20|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627279530000|2021-07-26 06:05:30|2509|2503|2508.8|2502.8|2509|2503|2508.5|2502.5|4
1627279540000|2021-07-26 06:05:40|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627279550000|2021-07-26 06:05:50|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1627279560000|2021-07-26 06:06:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1627279590000|2021-07-26 06:06:30|2508.5|2502.5|2508.4|2502.4|2508.5|2502.5|2508.4|2502.4|2
1627279600000|2021-07-26 06:06:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627279610000|2021-07-26 06:06:50|2508|2502|2508|2502|2508|2502|2508|2502|1
1627279620000|2021-07-26 06:07:00|2507.8|2501.8|2508|2502|2508|2502|2507.4|2501.4|5
1627279630000|2021-07-26 06:07:10|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.4|2501.4|6
1627279640000|2021-07-26 06:07:20|2507.8|2501.8|2508.1|2502.1|2509.8|2503.8|2507.8|2501.8|7
1627279650000|2021-07-26 06:07:30|2507.9|2501.9|2508|2502|2508.3|2502.3|2507.9|2501.9|3
1627279670000|2021-07-26 06:07:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.4|2501.4|3
1627279680000|2021-07-26 06:08:00|2507.9|2501.9|2506.8|2500.8|2507.9|2501.9|2506.8|2500.8|4
1627279690000|2021-07-26 06:08:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627279720000|2021-07-26 06:08:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627279730000|2021-07-26 06:08:50|2506.4|2500.4|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1627279740000|2021-07-26 06:09:00|2506.4|2500.4|2506|2500|2506.4|2500.4|2506|2500|6
1627279750000|2021-07-26 06:09:10|2505.8|2499.8|2505.6|2499.6|2505.8|2499.8|2505.6|2499.6|2
1627279760000|2021-07-26 06:09:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627279840000|2021-07-26 06:10:40|2505.8|2499.8|2506.3|2500.3|2507|2501|2505.8|2499.8|6
1627279860000|2021-07-26 06:11:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1627279870000|2021-07-26 06:11:10|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1627279880000|2021-07-26 06:11:20|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1627279910000|2021-07-26 06:11:50|2506.1|2500.1|2505.5|2499.5|2506.1|2500.1|2505.5|2499.5|3
1627279940000|2021-07-26 06:12:20|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1627280050000|2021-07-26 06:14:10|2505.8|2499.8|2507.3|2501.3|2507.3|2501.3|2505.5|2499.5|6
1627280060000|2021-07-26 06:14:20|2507.5|2501.5|2506.4|2500.4|2507.8|2501.8|2506.4|2500.4|5
1627280100000|2021-07-26 06:15:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627280110000|2021-07-26 06:15:10|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1627280120000|2021-07-26 06:15:20|2505.5|2499.5|2505.6|2499.6|2505.9|2499.9|2505|2499|5
1627280130000|2021-07-26 06:15:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627280140000|2021-07-26 06:15:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2504.9|2498.9|4
1627280150000|2021-07-26 06:15:50|2505.3|2499.3|2505|2499|2505.8|2499.8|2505|2499|6
1627280160000|2021-07-26 06:16:00|2504.6|2498.6|2504.1|2498.1|2504.6|2498.6|2504.1|2498.1|2
1627280170000|2021-07-26 06:16:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1627280180000|2021-07-26 06:16:20|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|2
1627280190000|2021-07-26 06:16:30|2504|2498|2503.9|2497.9|2504|2498|2503.9|2497.9|2
1627280210000|2021-07-26 06:16:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627280230000|2021-07-26 06:17:10|2503.5|2497.5|2502.9|2496.9|2503.5|2497.5|2502.9|2496.9|6
1627280240000|2021-07-26 06:17:20|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1627280250000|2021-07-26 06:17:30|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1627280260000|2021-07-26 06:17:40|2503.1|2497.1|2502.5|2496.5|2503.4|2497.4|2502.5|2496.5|5
1627280280000|2021-07-26 06:18:00|2502.6|2496.6|2501.4|2495.4|2502.6|2496.6|2501.4|2495.4|4
1627280290000|2021-07-26 06:18:10|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1627280300000|2021-07-26 06:18:20|2502.1|2496.1|2502.3|2496.3|2502.4|2496.4|2502.1|2496.1|3
1627280310000|2021-07-26 06:18:30|2502.4|2496.4|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|3
1627280320000|2021-07-26 06:18:40|2501.8|2495.8|2501.6|2495.6|2501.8|2495.8|2501.6|2495.6|2
1627280330000|2021-07-26 06:18:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1627280340000|2021-07-26 06:19:00|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1627280370000|2021-07-26 06:19:30|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627280390000|2021-07-26 06:19:50|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.1|2494.1|4
1627280400000|2021-07-26 06:20:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627280410000|2021-07-26 06:20:10|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.8|2494.8|3
1627280430000|2021-07-26 06:20:30|2501|2495|2501.1|2495.1|2501.1|2495.1|2501|2495|2
1627280440000|2021-07-26 06:20:40|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|3
1627280450000|2021-07-26 06:20:50|2500.9|2494.9|2500.8|2494.8|2501|2495|2500.8|2494.8|3
1627280460000|2021-07-26 06:21:00|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1627280470000|2021-07-26 06:21:10|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627280490000|2021-07-26 06:21:30|2501.8|2495.8|2502.1|2496.1|2502.1|2496.1|2501.8|2495.8|2
1627280500000|2021-07-26 06:21:40|2502|2496|2502.1|2496.1|2502.1|2496.1|2501.8|2495.8|4
1627280520000|2021-07-26 06:22:00|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627280620000|2021-07-26 06:23:40|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1627280630000|2021-07-26 06:23:50|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1627280690000|2021-07-26 06:24:50|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627280700000|2021-07-26 06:25:00|2502.3|2496.3|2502.4|2496.4|2502.4|2496.4|2502.3|2496.3|2
1627280760000|2021-07-26 06:26:00|2502.3|2496.3|2502.3|2496.3|2502.4|2496.4|2502.3|2496.3|3
1627280770000|2021-07-26 06:26:10|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627280830000|2021-07-26 06:27:10|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1627280850000|2021-07-26 06:27:30|2502.5|2496.5|2502.4|2496.4|2502.5|2496.5|2502.3|2496.3|3
1627280870000|2021-07-26 06:27:50|2502.3|2496.3|2502.6|2496.6|2502.6|2496.6|2502.3|2496.3|2
1627280880000|2021-07-26 06:28:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|3
1627280910000|2021-07-26 06:28:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627280940000|2021-07-26 06:29:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627281000000|2021-07-26 06:30:00|2502.6|2496.6|2502.3|2496.3|2502.6|2496.6|2502.3|2496.3|3
1627281010000|2021-07-26 06:30:10|2502.4|2496.4|2502.3|2496.3|2502.4|2496.4|2502.3|2496.3|2
1627281040000|2021-07-26 06:30:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1627281060000|2021-07-26 06:31:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627281070000|2021-07-26 06:31:10|2502.1|2496.1|2502.5|2496.5|2502.5|2496.5|2502.1|2496.1|3
1627281080000|2021-07-26 06:31:20|2502.8|2496.8|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|3
1627281090000|2021-07-26 06:31:30|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|2
1627281110000|2021-07-26 06:31:50|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1627281180000|2021-07-26 06:33:00|2503|2497|2502.4|2496.4|2503|2497|2502.1|2496.1|4
1627281200000|2021-07-26 06:33:20|2502.3|2496.3|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|3
1627281220000|2021-07-26 06:33:40|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1627281230000|2021-07-26 06:33:50|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627281260000|2021-07-26 06:34:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627281270000|2021-07-26 06:34:30|2502.4|2496.4|2502.5|2496.5|2502.5|2496.5|2502.4|2496.4|2
1627281300000|2021-07-26 06:35:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627281310000|2021-07-26 06:35:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627281320000|2021-07-26 06:35:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627281330000|2021-07-26 06:35:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627281350000|2021-07-26 06:35:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627281360000|2021-07-26 06:36:00|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627281370000|2021-07-26 06:36:10|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627281390000|2021-07-26 06:36:30|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627281420000|2021-07-26 06:37:00|2502.4|2496.4|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|3
1627281440000|2021-07-26 06:37:20|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627281460000|2021-07-26 06:37:40|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1627281480000|2021-07-26 06:38:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627281490000|2021-07-26 06:38:10|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627281500000|2021-07-26 06:38:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627281520000|2021-07-26 06:38:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627281530000|2021-07-26 06:38:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627281590000|2021-07-26 06:39:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627281600000|2021-07-26 06:40:00|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627281620000|2021-07-26 06:40:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627281630000|2021-07-26 06:40:30|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627281650000|2021-07-26 06:40:50|2503.1|2497.1|2503.3|2497.3|2503.3|2497.3|2503.1|2497.1|2
1627281660000|2021-07-26 06:41:00|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1627281670000|2021-07-26 06:41:10|2502.6|2496.6|2502.8|2496.8|2502.9|2496.9|2502.6|2496.6|4
1627281680000|2021-07-26 06:41:20|2502.5|2496.5|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|5
1627281700000|2021-07-26 06:41:40|2503|2497|2503|2497|2503|2497|2503|2497|1
1627281710000|2021-07-26 06:41:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627281720000|2021-07-26 06:42:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627281730000|2021-07-26 06:42:10|2503.1|2497.1|2502.8|2496.8|2503.1|2497.1|2502.8|2496.8|6
1627281740000|2021-07-26 06:42:20|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1627281750000|2021-07-26 06:42:30|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627281760000|2021-07-26 06:42:40|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627281770000|2021-07-26 06:42:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627281800000|2021-07-26 06:43:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627281810000|2021-07-26 06:43:30|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502|2496|4
1627281840000|2021-07-26 06:44:00|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1627281890000|2021-07-26 06:44:50|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1627281900000|2021-07-26 06:45:00|2502.8|2496.8|2502.6|2496.6|2502.8|2496.8|2502.6|2496.6|2
1627281910000|2021-07-26 06:45:10|2502.3|2496.3|2502.4|2496.4|2502.5|2496.5|2502.3|2496.3|3
1627281920000|2021-07-26 06:45:20|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1627281950000|2021-07-26 06:45:50|2502.8|2496.8|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|8
1627281960000|2021-07-26 06:46:00|2502.6|2496.6|2503.3|2497.3|2503.3|2497.3|2502.6|2496.6|3
1627281970000|2021-07-26 06:46:10|2504|2498|2504.4|2498.4|2504.4|2498.4|2504|2498|5
1627281980000|2021-07-26 06:46:20|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627281990000|2021-07-26 06:46:30|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|4
1627282000000|2021-07-26 06:46:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627282010000|2021-07-26 06:46:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1627282020000|2021-07-26 06:47:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627282030000|2021-07-26 06:47:10|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|2
1627282040000|2021-07-26 06:47:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627282050000|2021-07-26 06:47:30|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1627282090000|2021-07-26 06:48:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627282110000|2021-07-26 06:48:30|2505|2499|2505|2499|2505|2499|2505|2499|1
1627282120000|2021-07-26 06:48:40|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627282130000|2021-07-26 06:48:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627282140000|2021-07-26 06:49:00|2504.5|2498.5|2505.1|2499.1|2505.1|2499.1|2504.5|2498.5|2
1627282150000|2021-07-26 06:49:10|2505.3|2499.3|2505.8|2499.8|2506.4|2500.4|2505.3|2499.3|5
1627282170000|2021-07-26 06:49:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1627282180000|2021-07-26 06:49:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627282200000|2021-07-26 06:50:00|2506.4|2500.4|2506.3|2500.3|2506.4|2500.4|2506.3|2500.3|2
1627282210000|2021-07-26 06:50:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627282220000|2021-07-26 06:50:20|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|4
1627282230000|2021-07-26 06:50:30|2505.4|2499.4|2505.3|2499.3|2505.4|2499.4|2505.1|2499.1|3
1627282290000|2021-07-26 06:51:30|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1627282320000|2021-07-26 06:52:00|2505.1|2499.1|2504.3|2498.3|2505.1|2499.1|2504.3|2498.3|2
1627282340000|2021-07-26 06:52:20|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627282350000|2021-07-26 06:52:30|2504.9|2498.9|2505|2499|2505.1|2499.1|2504.9|2498.9|3
1627282360000|2021-07-26 06:52:40|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1627282380000|2021-07-26 06:53:00|2505|2499|2505|2499|2505.1|2499.1|2505|2499|3
1627282390000|2021-07-26 06:53:10|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1627282400000|2021-07-26 06:53:20|2505|2499|2505.1|2499.1|2505.1|2499.1|2505|2499|2
1627282410000|2021-07-26 06:53:30|2505|2499|2505|2499|2505|2499|2505|2499|1
1627282430000|2021-07-26 06:53:50|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627282440000|2021-07-26 06:54:00|2504.8|2498.8|2505|2499|2505.1|2499.1|2504.8|2498.8|4
1627282450000|2021-07-26 06:54:10|2505.1|2499.1|2504.8|2498.8|2505.1|2499.1|2504.8|2498.8|3
1627282460000|2021-07-26 06:54:20|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1627282470000|2021-07-26 06:54:30|2505.1|2499.1|2505|2499|2505.1|2499.1|2504.8|2498.8|9
1627282480000|2021-07-26 06:54:40|2504.8|2498.8|2505.1|2499.1|2505.3|2499.3|2504.8|2498.8|5
1627282490000|2021-07-26 06:54:50|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1627282500000|2021-07-26 06:55:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627282570000|2021-07-26 06:56:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1627282590000|2021-07-26 06:56:30|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|4
1627282610000|2021-07-26 06:56:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627282620000|2021-07-26 06:57:00|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627282630000|2021-07-26 06:57:10|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627282650000|2021-07-26 06:57:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627282670000|2021-07-26 06:57:50|2505|2499|2505|2499|2505|2499|2504.8|2498.8|3
1627282680000|2021-07-26 06:58:00|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1627282700000|2021-07-26 06:58:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627282710000|2021-07-26 06:58:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627282730000|2021-07-26 06:58:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627282740000|2021-07-26 06:59:00|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627282750000|2021-07-26 06:59:10|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627282770000|2021-07-26 06:59:30|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627282780000|2021-07-26 06:59:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|3
1627282790000|2021-07-26 06:59:50|2507.3|2501.3|2508.8|2502.8|2508.8|2502.8|2507.3|2501.3|4
1627282800000|2021-07-26 07:00:00|2509.3|2503.3|2507.8|2501.8|2509.5|2503.5|2507.8|2501.8|5
1627282810000|2021-07-26 07:00:10|2507.5|2501.5|2506|2500|2507.5|2501.5|2506|2500|5
1627282820000|2021-07-26 07:00:20|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1627282830000|2021-07-26 07:00:30|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|3
1627282840000|2021-07-26 07:00:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|3
1627282860000|2021-07-26 07:01:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627282920000|2021-07-26 07:02:00|2505|2499|2504.3|2498.3|2505|2499|2504.3|2498.3|3
1627282930000|2021-07-26 07:02:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627282950000|2021-07-26 07:02:30|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627282960000|2021-07-26 07:02:40|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627282970000|2021-07-26 07:02:50|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627282980000|2021-07-26 07:03:00|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|3
1627282990000|2021-07-26 07:03:10|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627283010000|2021-07-26 07:03:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1627283030000|2021-07-26 07:03:50|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627283040000|2021-07-26 07:04:00|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|6
1627283060000|2021-07-26 07:04:20|2503.8|2497.8|2502.5|2496.5|2503.8|2497.8|2502.5|2496.5|3
1627283070000|2021-07-26 07:04:30|2502.3|2496.3|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|4
1627283080000|2021-07-26 07:04:40|2502.3|2496.3|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|4
1627283100000|2021-07-26 07:05:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1627283110000|2021-07-26 07:05:10|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627283120000|2021-07-26 07:05:20|2502.8|2496.8|2504.3|2498.3|2504.3|2498.3|2502.8|2496.8|2
1627283130000|2021-07-26 07:05:30|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627283140000|2021-07-26 07:05:40|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|2
1627283170000|2021-07-26 07:06:10|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627283190000|2021-07-26 07:06:30|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|2
1627283200000|2021-07-26 07:06:40|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627283220000|2021-07-26 07:07:00|2502.8|2496.8|2502.5|2496.5|2503.5|2497.5|2502.5|2496.5|4
1627283280000|2021-07-26 07:08:00|2502.8|2496.8|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|2
1627283290000|2021-07-26 07:08:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627283310000|2021-07-26 07:08:30|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627283320000|2021-07-26 07:08:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627283330000|2021-07-26 07:08:50|2505|2499|2505|2499|2505|2499|2505|2499|1
1627283370000|2021-07-26 07:09:30|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627283380000|2021-07-26 07:09:40|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|2
1627283390000|2021-07-26 07:09:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627283410000|2021-07-26 07:10:10|2505.8|2499.8|2507|2501|2507|2501|2505.8|2499.8|6
1627283420000|2021-07-26 07:10:20|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|2
1627283450000|2021-07-26 07:10:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1627283500000|2021-07-26 07:11:40|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627283510000|2021-07-26 07:11:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627283530000|2021-07-26 07:12:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627283550000|2021-07-26 07:12:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627283570000|2021-07-26 07:12:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1627283630000|2021-07-26 07:13:50|2505.8|2499.8|2504.3|2498.3|2505.8|2499.8|2504.3|2498.3|5
1627283640000|2021-07-26 07:14:00|2504|2498|2504|2498|2504|2498|2503.8|2497.8|3
1627283690000|2021-07-26 07:14:50|2503.8|2497.8|2503.5|2497.5|2504|2498|2503.5|2497.5|4
1627283700000|2021-07-26 07:15:00|2504|2498|2505|2499|2505|2499|2504|2498|4
1627283710000|2021-07-26 07:15:10|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627283730000|2021-07-26 07:15:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627283750000|2021-07-26 07:15:50|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|2
1627283760000|2021-07-26 07:16:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627283770000|2021-07-26 07:16:10|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|3
1627283780000|2021-07-26 07:16:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1627283820000|2021-07-26 07:17:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1627283830000|2021-07-26 07:17:10|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1627283840000|2021-07-26 07:17:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627283850000|2021-07-26 07:17:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627283860000|2021-07-26 07:17:40|2503|2497|2503|2497|2503|2497|2503|2497|1
1627283890000|2021-07-26 07:18:10|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|2
1627283910000|2021-07-26 07:18:30|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627283920000|2021-07-26 07:18:40|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1627283930000|2021-07-26 07:18:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1627283940000|2021-07-26 07:19:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627283950000|2021-07-26 07:19:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627283990000|2021-07-26 07:19:50|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.3|2496.3|4
1627284020000|2021-07-26 07:20:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627284050000|2021-07-26 07:20:50|2502.5|2496.5|2502.8|2496.8|2503.3|2497.3|2502.5|2496.5|4
1627284060000|2021-07-26 07:21:00|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|2
1627284120000|2021-07-26 07:22:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627284180000|2021-07-26 07:23:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627284260000|2021-07-26 07:24:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627284270000|2021-07-26 07:24:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627284290000|2021-07-26 07:24:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1627284350000|2021-07-26 07:25:50|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627284390000|2021-07-26 07:26:30|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1627284430000|2021-07-26 07:27:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627284480000|2021-07-26 07:28:00|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|2
1627284490000|2021-07-26 07:28:10|2503|2497|2503|2497|2503|2497|2503|2497|1
1627284520000|2021-07-26 07:28:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627284560000|2021-07-26 07:29:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627284610000|2021-07-26 07:30:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627284620000|2021-07-26 07:30:20|2502.5|2496.5|2501.3|2495.3|2502.5|2496.5|2501.3|2495.3|2
1627284630000|2021-07-26 07:30:30|2501|2495|2498.5|2492.5|2501|2495|2498.5|2492.5|7
1627284650000|2021-07-26 07:30:50|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627284660000|2021-07-26 07:31:00|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|5
1627284670000|2021-07-26 07:31:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627284680000|2021-07-26 07:31:20|2499|2493|2499.5|2493.5|2499.5|2493.5|2499|2493|2
1627284690000|2021-07-26 07:31:30|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627284710000|2021-07-26 07:31:50|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1627284720000|2021-07-26 07:32:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1627284780000|2021-07-26 07:33:00|2499.3|2493.3|2500|2494|2500|2494|2499.3|2493.3|2
1627284790000|2021-07-26 07:33:10|2499.8|2493.8|2499|2493|2499.8|2493.8|2499|2493|2
1627284800000|2021-07-26 07:33:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627284810000|2021-07-26 07:33:30|2499|2493|2500.3|2494.3|2500.3|2494.3|2499|2493|4
1627284820000|2021-07-26 07:33:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627284830000|2021-07-26 07:33:50|2500.8|2494.8|2499.8|2493.8|2501|2495|2499.8|2493.8|4
1627284910000|2021-07-26 07:35:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627284920000|2021-07-26 07:35:20|2500|2494|2500|2494|2500|2494|2500|2494|1
1627284930000|2021-07-26 07:35:30|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|3
1627284940000|2021-07-26 07:35:40|2499.5|2493.5|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|4
1627284950000|2021-07-26 07:35:50|2500.3|2494.3|2501|2495|2501|2495|2500.3|2494.3|3
1627284980000|2021-07-26 07:36:20|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627284990000|2021-07-26 07:36:30|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|3
1627285090000|2021-07-26 07:38:10|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|3
1627285160000|2021-07-26 07:39:20|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|2
1627285170000|2021-07-26 07:39:30|2497.8|2491.8|2497|2491|2497.8|2491.8|2497|2491|3
1627285180000|2021-07-26 07:39:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1627285190000|2021-07-26 07:39:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627285200000|2021-07-26 07:40:00|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|3
1627285230000|2021-07-26 07:40:30|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1627285240000|2021-07-26 07:40:40|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1627285260000|2021-07-26 07:41:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627285320000|2021-07-26 07:42:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1627285330000|2021-07-26 07:42:10|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|2
1627285360000|2021-07-26 07:42:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627285380000|2021-07-26 07:43:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627285390000|2021-07-26 07:43:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1627285400000|2021-07-26 07:43:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627285510000|2021-07-26 07:45:10|2498.5|2492.5|2497.8|2491.8|2498.5|2492.5|2497.8|2491.8|2
1627285520000|2021-07-26 07:45:20|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1627285540000|2021-07-26 07:45:40|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1627285560000|2021-07-26 07:46:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627285570000|2021-07-26 07:46:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627285580000|2021-07-26 07:46:20|2497.5|2491.5|2498|2492|2498|2492|2497.5|2491.5|3
1627285610000|2021-07-26 07:46:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627285620000|2021-07-26 07:47:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627285650000|2021-07-26 07:47:30|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627285680000|2021-07-26 07:48:00|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|2
1627285690000|2021-07-26 07:48:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627285700000|2021-07-26 07:48:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627285730000|2021-07-26 07:48:50|2498|2492|2498|2492|2498|2492|2498|2492|1
1627285740000|2021-07-26 07:49:00|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627285750000|2021-07-26 07:49:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627285760000|2021-07-26 07:49:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627285800000|2021-07-26 07:50:00|2497.8|2491.8|2498|2492|2498.5|2492.5|2497.8|2491.8|4
1627285810000|2021-07-26 07:50:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627285820000|2021-07-26 07:50:20|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1627285860000|2021-07-26 07:51:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627285880000|2021-07-26 07:51:20|2497.8|2491.8|2499.3|2493.3|2499.3|2493.3|2497.8|2491.8|2
1627285910000|2021-07-26 07:51:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627285920000|2021-07-26 07:52:00|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|3
1627285980000|2021-07-26 07:53:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627286070000|2021-07-26 07:54:30|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1627286080000|2021-07-26 07:54:40|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1627286200000|2021-07-26 07:56:40|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627286230000|2021-07-26 07:57:10|2499.5|2493.5|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|2
1627286250000|2021-07-26 07:57:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627286270000|2021-07-26 07:57:50|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627286280000|2021-07-26 07:58:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1627286310000|2021-07-26 07:58:30|2500.8|2494.8|2501.8|2495.8|2501.8|2495.8|2500.5|2494.5|3
1627286320000|2021-07-26 07:58:40|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502|2496|3
1627286330000|2021-07-26 07:58:50|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627286340000|2021-07-26 07:59:00|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627286350000|2021-07-26 07:59:10|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627286370000|2021-07-26 07:59:30|2501.3|2495.3|2500|2494|2501.3|2495.3|2500|2494|4
1627286380000|2021-07-26 07:59:40|2499.8|2493.8|2500.5|2494.5|2500.5|2494.5|2499.8|2493.8|3
1627286400000|2021-07-26 08:00:00|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627286410000|2021-07-26 08:00:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627286420000|2021-07-26 08:00:20|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|4
1627286430000|2021-07-26 08:00:30|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1627286440000|2021-07-26 08:00:40|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2499.8|2493.8|6
1627286450000|2021-07-26 08:00:50|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|9
1627286470000|2021-07-26 08:01:10|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627286520000|2021-07-26 08:02:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627286570000|2021-07-26 08:02:50|2501|2495|2501|2495|2501|2495|2501|2495|1
1627286600000|2021-07-26 08:03:20|2500.8|2494.8|2500.3|2494.3|2501|2495|2500.3|2494.3|5
1627286610000|2021-07-26 08:03:30|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|2
1627286630000|2021-07-26 08:03:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627286640000|2021-07-26 08:04:00|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1627286650000|2021-07-26 08:04:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627286660000|2021-07-26 08:04:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627286680000|2021-07-26 08:04:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627286690000|2021-07-26 08:04:50|2500|2494|2500|2494|2500|2494|2500|2494|1
1627286700000|2021-07-26 08:05:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1627286710000|2021-07-26 08:05:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627286720000|2021-07-26 08:05:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627286780000|2021-07-26 08:06:20|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627286800000|2021-07-26 08:06:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627286810000|2021-07-26 08:06:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627286840000|2021-07-26 08:07:20|2498.3|2492.3|2497|2491|2498.3|2492.3|2496.8|2490.8|9
1627286850000|2021-07-26 08:07:30|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627286860000|2021-07-26 08:07:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1627286880000|2021-07-26 08:08:00|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|3
1627286890000|2021-07-26 08:08:10|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1627286900000|2021-07-26 08:08:20|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1627286920000|2021-07-26 08:08:40|2495.5|2489.5|2495.5|2489.5|2496|2490|2495.5|2489.5|4
1627286940000|2021-07-26 08:09:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1627286950000|2021-07-26 08:09:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627286960000|2021-07-26 08:09:20|2495.5|2489.5|2496.5|2490.5|2496.5|2490.5|2495.5|2489.5|3
1627286970000|2021-07-26 08:09:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|3
1627286980000|2021-07-26 08:09:40|2496|2490|2495.3|2489.3|2496|2490|2495.3|2489.3|2
1627287000000|2021-07-26 08:10:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627287010000|2021-07-26 08:10:10|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627287020000|2021-07-26 08:10:20|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|3
1627287030000|2021-07-26 08:10:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627287040000|2021-07-26 08:10:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493|2487|5
1627287050000|2021-07-26 08:10:50|2493|2487|2493.3|2487.3|2494|2488|2493|2487|9
1627287060000|2021-07-26 08:11:00|2493|2487|2491.5|2485.5|2493|2487|2491.5|2485.5|4
1627287070000|2021-07-26 08:11:10|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.8|2485.8|3
1627287080000|2021-07-26 08:11:20|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627287100000|2021-07-26 08:11:40|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1627287120000|2021-07-26 08:12:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|3
1627287140000|2021-07-26 08:12:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1627287150000|2021-07-26 08:12:30|2491.8|2485.8|2492.5|2486.5|2493|2487|2491.8|2485.8|3
1627287160000|2021-07-26 08:12:40|2492.3|2486.3|2492|2486|2492.5|2486.5|2492|2486|4
1627287180000|2021-07-26 08:13:00|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1627287190000|2021-07-26 08:13:10|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1627287200000|2021-07-26 08:13:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1627287220000|2021-07-26 08:13:40|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|4
1627287230000|2021-07-26 08:13:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1627287250000|2021-07-26 08:14:10|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627287270000|2021-07-26 08:14:30|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1627287280000|2021-07-26 08:14:40|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1627287290000|2021-07-26 08:14:50|2491.3|2485.3|2490.5|2484.5|2491.5|2485.5|2490.5|2484.5|3
1627287300000|2021-07-26 08:15:00|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|4
1627287310000|2021-07-26 08:15:10|2488.8|2482.8|2488|2482|2488.8|2482.8|2487.3|2481.3|6
1627287320000|2021-07-26 08:15:20|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1627287330000|2021-07-26 08:15:30|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|3
1627287340000|2021-07-26 08:15:40|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1627287350000|2021-07-26 08:15:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627287360000|2021-07-26 08:16:00|2489|2483|2488.5|2482.5|2489|2483|2487.5|2481.5|6
1627287410000|2021-07-26 08:16:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627287420000|2021-07-26 08:17:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|4
1627287430000|2021-07-26 08:17:10|2488|2482|2486.8|2480.8|2488|2482|2486.8|2480.8|7
1627287440000|2021-07-26 08:17:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1627287450000|2021-07-26 08:17:30|2486|2480|2487.3|2481.3|2487.3|2481.3|2485.8|2479.8|6
1627287460000|2021-07-26 08:17:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1627287470000|2021-07-26 08:17:50|2486.8|2480.8|2487|2481|2487.3|2481.3|2486.8|2480.8|4
1627287480000|2021-07-26 08:18:00|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|6
1627287490000|2021-07-26 08:18:10|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1627287500000|2021-07-26 08:18:20|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|4
1627287530000|2021-07-26 08:18:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627287550000|2021-07-26 08:19:10|2486.3|2480.3|2487.8|2481.8|2487.8|2481.8|2486.3|2480.3|2
1627287570000|2021-07-26 08:19:30|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1627287590000|2021-07-26 08:19:50|2487.5|2481.5|2486.8|2480.8|2487.8|2481.8|2486.8|2480.8|5
1627287600000|2021-07-26 08:20:00|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1627287620000|2021-07-26 08:20:20|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.8|2481.8|3
1627287630000|2021-07-26 08:20:30|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|4
1627287640000|2021-07-26 08:20:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627287660000|2021-07-26 08:21:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|3
1627287670000|2021-07-26 08:21:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|5
1627287680000|2021-07-26 08:21:20|2487|2481|2487|2481|2487|2481|2486.8|2480.8|3
1627287690000|2021-07-26 08:21:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627287740000|2021-07-26 08:22:20|2487.5|2481.5|2487|2481|2488|2482|2487|2481|4
1627287760000|2021-07-26 08:22:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627287770000|2021-07-26 08:22:50|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|2
1627287780000|2021-07-26 08:23:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|4
1627287790000|2021-07-26 08:23:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627287860000|2021-07-26 08:24:20|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1627287870000|2021-07-26 08:24:30|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1627287910000|2021-07-26 08:25:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1627287950000|2021-07-26 08:25:50|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627287960000|2021-07-26 08:26:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627287980000|2021-07-26 08:26:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|3
1627287990000|2021-07-26 08:26:30|2486.5|2480.5|2485.3|2479.3|2486.5|2480.5|2485.3|2479.3|2
1627288010000|2021-07-26 08:26:50|2485|2479|2484.8|2478.8|2485|2479|2484.3|2478.3|4
1627288030000|2021-07-26 08:27:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627288040000|2021-07-26 08:27:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627288060000|2021-07-26 08:27:40|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1627288080000|2021-07-26 08:28:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1627288100000|2021-07-26 08:28:20|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|4
1627288130000|2021-07-26 08:28:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627288150000|2021-07-26 08:29:10|2486.8|2480.8|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|5
1627288170000|2021-07-26 08:29:30|2487.8|2481.8|2488|2482|2488|2482|2487.5|2481.5|4
1627288180000|2021-07-26 08:29:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627288190000|2021-07-26 08:29:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627288200000|2021-07-26 08:30:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627288210000|2021-07-26 08:30:10|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|2
1627288220000|2021-07-26 08:30:20|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627288230000|2021-07-26 08:30:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|3
1627288250000|2021-07-26 08:30:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627288260000|2021-07-26 08:31:00|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|4
1627288270000|2021-07-26 08:31:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627288280000|2021-07-26 08:31:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627288290000|2021-07-26 08:31:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1627288310000|2021-07-26 08:31:50|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627288320000|2021-07-26 08:32:00|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1627288330000|2021-07-26 08:32:10|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1627288410000|2021-07-26 08:33:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1627288470000|2021-07-26 08:34:30|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1627288480000|2021-07-26 08:34:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627288490000|2021-07-26 08:34:50|2488|2482|2489|2483|2489|2483|2488|2482|3
1627288500000|2021-07-26 08:35:00|2489.5|2483.5|2490|2484|2490.3|2484.3|2489.5|2483.5|4
1627288510000|2021-07-26 08:35:10|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1627288520000|2021-07-26 08:35:20|2489.8|2483.8|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|2
1627288530000|2021-07-26 08:35:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1627288540000|2021-07-26 08:35:40|2488.8|2482.8|2489.3|2483.3|2489.5|2483.5|2488.8|2482.8|4
1627288550000|2021-07-26 08:35:50|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|3
1627288560000|2021-07-26 08:36:00|2490.3|2484.3|2491|2485|2491|2485|2490.3|2484.3|3
1627288570000|2021-07-26 08:36:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|5
1627288580000|2021-07-26 08:36:20|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|2
1627288600000|2021-07-26 08:36:40|2490.8|2484.8|2491.5|2485.5|2491.5|2485.5|2490.8|2484.8|3
1627288610000|2021-07-26 08:36:50|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1627288630000|2021-07-26 08:37:10|2490.8|2484.8|2489.5|2483.5|2490.8|2484.8|2489.5|2483.5|2
1627288650000|2021-07-26 08:37:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1627288660000|2021-07-26 08:37:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627288670000|2021-07-26 08:37:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1627288680000|2021-07-26 08:38:00|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|2
1627288760000|2021-07-26 08:39:20|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1627288800000|2021-07-26 08:40:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1627288810000|2021-07-26 08:40:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627288840000|2021-07-26 08:40:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1627288850000|2021-07-26 08:40:50|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627288860000|2021-07-26 08:41:00|2491.5|2485.5|2492.8|2486.8|2492.8|2486.8|2491.5|2485.5|2
1627288870000|2021-07-26 08:41:10|2492.5|2486.5|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|2
1627288900000|2021-07-26 08:41:40|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2491.3|2485.3|3
1627288920000|2021-07-26 08:42:00|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1627288950000|2021-07-26 08:42:30|2493|2487|2492.5|2486.5|2493|2487|2492|2486|6
1627288960000|2021-07-26 08:42:40|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|2
1627288980000|2021-07-26 08:43:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627288990000|2021-07-26 08:43:10|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2491.3|2485.3|4
1627289000000|2021-07-26 08:43:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1627289020000|2021-07-26 08:43:40|2492.3|2486.3|2493.3|2487.3|2493.3|2487.3|2492.3|2486.3|2
1627289030000|2021-07-26 08:43:50|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2493.8|2487.8|2
1627289040000|2021-07-26 08:44:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1627289060000|2021-07-26 08:44:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627289080000|2021-07-26 08:44:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627289100000|2021-07-26 08:45:00|2495.5|2489.5|2496.8|2490.8|2499|2493|2495.5|2489.5|5
1627289120000|2021-07-26 08:45:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627289130000|2021-07-26 08:45:30|2496.3|2490.3|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|2
1627289150000|2021-07-26 08:45:50|2495.5|2489.5|2496.3|2490.3|2496.3|2490.3|2495.5|2489.5|2
1627289160000|2021-07-26 08:46:00|2496.8|2490.8|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|4
1627289170000|2021-07-26 08:46:10|2497|2491|2496.3|2490.3|2497|2491|2496.3|2490.3|2
1627289180000|2021-07-26 08:46:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1627289190000|2021-07-26 08:46:30|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1627289200000|2021-07-26 08:46:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1627289210000|2021-07-26 08:46:50|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627289220000|2021-07-26 08:47:00|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1627289240000|2021-07-26 08:47:20|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|2
1627289280000|2021-07-26 08:48:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627289300000|2021-07-26 08:48:20|2494.5|2488.5|2495.8|2489.8|2495.8|2489.8|2494.5|2488.5|4
1627289330000|2021-07-26 08:48:50|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|3
1627289340000|2021-07-26 08:49:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|4
1627289390000|2021-07-26 08:49:50|2495|2489|2495|2489|2495|2489|2495|2489|1
1627289420000|2021-07-26 08:50:20|2495.3|2489.3|2496.3|2490.3|2496.3|2490.3|2495.3|2489.3|2
1627289440000|2021-07-26 08:50:40|2496.5|2490.5|2497.5|2491.5|2497.5|2491.5|2496.5|2490.5|2
1627289450000|2021-07-26 08:50:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627289470000|2021-07-26 08:51:10|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1627289480000|2021-07-26 08:51:20|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1627289520000|2021-07-26 08:52:00|2497|2491|2497|2491|2497|2491|2497|2491|1
1627289540000|2021-07-26 08:52:20|2497.3|2491.3|2498.8|2492.8|2498.8|2492.8|2497.3|2491.3|2
1627289580000|2021-07-26 08:53:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627289590000|2021-07-26 08:53:10|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627289600000|2021-07-26 08:53:20|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627289610000|2021-07-26 08:53:30|2499.8|2493.8|2501.3|2495.3|2501.3|2495.3|2499.8|2493.8|4
1627289620000|2021-07-26 08:53:40|2501|2495|2501.3|2495.3|2501.5|2495.5|2501|2495|4
1627289630000|2021-07-26 08:53:50|2501|2495|2500.8|2494.8|2501|2495|2500.5|2494.5|4
1627289640000|2021-07-26 08:54:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627289670000|2021-07-26 08:54:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627289680000|2021-07-26 08:54:40|2501|2495|2501|2495|2501|2495|2501|2495|1
1627289690000|2021-07-26 08:54:50|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627289700000|2021-07-26 08:55:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1627289710000|2021-07-26 08:55:10|2500.8|2494.8|2499.3|2493.3|2500.8|2494.8|2499.3|2493.3|5
1627289730000|2021-07-26 08:55:30|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1627289740000|2021-07-26 08:55:40|2499|2493|2499.8|2493.8|2499.8|2493.8|2499|2493|2
1627289780000|2021-07-26 08:56:20|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627289800000|2021-07-26 08:56:40|2501|2495|2501|2495|2501|2495|2500.8|2494.8|3
1627289830000|2021-07-26 08:57:10|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627289840000|2021-07-26 08:57:20|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627289860000|2021-07-26 08:57:40|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|2
1627289880000|2021-07-26 08:58:00|2500|2494|2500|2494|2500|2494|2500|2494|1
1627289900000|2021-07-26 08:58:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627289970000|2021-07-26 08:59:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1627290000000|2021-07-26 09:00:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627290010000|2021-07-26 09:00:10|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1627290020000|2021-07-26 09:00:20|2499.3|2493.3|2499|2493|2499.3|2493.3|2498.8|2492.8|3
1627290030000|2021-07-26 09:00:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627290050000|2021-07-26 09:00:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627290060000|2021-07-26 09:01:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627290070000|2021-07-26 09:01:10|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627290080000|2021-07-26 09:01:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627290120000|2021-07-26 09:02:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|3
1627290180000|2021-07-26 09:03:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627290250000|2021-07-26 09:04:10|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627290270000|2021-07-26 09:04:30|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627290300000|2021-07-26 09:05:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627290310000|2021-07-26 09:05:10|2500|2494|2500.3|2494.3|2500.5|2494.5|2500|2494|6
1627290330000|2021-07-26 09:05:30|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627290340000|2021-07-26 09:05:40|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|3
1627290400000|2021-07-26 09:06:40|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627290500000|2021-07-26 09:08:20|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627290540000|2021-07-26 09:09:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627290570000|2021-07-26 09:09:30|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627290650000|2021-07-26 09:10:50|2499|2493|2498.3|2492.3|2499|2493|2498.3|2492.3|3
1627290690000|2021-07-26 09:11:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1627290710000|2021-07-26 09:11:50|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|3
1627290730000|2021-07-26 09:12:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1627290740000|2021-07-26 09:12:20|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627290770000|2021-07-26 09:12:50|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627290810000|2021-07-26 09:13:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|5
1627290890000|2021-07-26 09:14:50|2498.5|2492.5|2498.5|2492.5|2499|2493|2498.5|2492.5|5
1627290900000|2021-07-26 09:15:00|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627290970000|2021-07-26 09:16:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627290990000|2021-07-26 09:16:30|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627291070000|2021-07-26 09:17:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627291090000|2021-07-26 09:18:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1627291140000|2021-07-26 09:19:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627291160000|2021-07-26 09:19:20|2500|2494|2500|2494|2500|2494|2500|2494|1
1627291170000|2021-07-26 09:19:30|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|4
1627291190000|2021-07-26 09:19:50|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627291210000|2021-07-26 09:20:10|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|2
1627291250000|2021-07-26 09:20:50|2499|2493|2498.8|2492.8|2499|2493|2498.3|2492.3|5
1627291260000|2021-07-26 09:21:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627291280000|2021-07-26 09:21:20|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627291320000|2021-07-26 09:22:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627291330000|2021-07-26 09:22:10|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1627291370000|2021-07-26 09:22:50|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627291420000|2021-07-26 09:23:40|2500|2494|2500|2494|2500.5|2494.5|2500|2494|5
1627291460000|2021-07-26 09:24:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627291470000|2021-07-26 09:24:30|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627291480000|2021-07-26 09:24:40|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500|2494|3
1627291500000|2021-07-26 09:25:00|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500|2494|3
1627291510000|2021-07-26 09:25:10|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627291670000|2021-07-26 09:27:50|2500|2494|2500|2494|2500|2494|2500|2494|1
1627291740000|2021-07-26 09:29:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627291750000|2021-07-26 09:29:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627291760000|2021-07-26 09:29:20|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|2
1627291800000|2021-07-26 09:30:00|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|2
1627291820000|2021-07-26 09:30:20|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627291850000|2021-07-26 09:30:50|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627291900000|2021-07-26 09:31:40|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627291920000|2021-07-26 09:32:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627291950000|2021-07-26 09:32:30|2501|2495|2500.3|2494.3|2501|2495|2500.3|2494.3|2
1627291990000|2021-07-26 09:33:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627292010000|2021-07-26 09:33:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627292020000|2021-07-26 09:33:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1627292030000|2021-07-26 09:33:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627292060000|2021-07-26 09:34:20|2500|2494|2500|2494|2500|2494|2500|2494|1
1627292100000|2021-07-26 09:35:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627292110000|2021-07-26 09:35:10|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|4
1627292130000|2021-07-26 09:35:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627292140000|2021-07-26 09:35:40|2500.5|2494.5|2499.5|2493.5|2500.5|2494.5|2499.5|2493.5|2
1627292160000|2021-07-26 09:36:00|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|3
1627292170000|2021-07-26 09:36:10|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1627292180000|2021-07-26 09:36:20|2499|2493|2499|2493|2499.3|2493.3|2499|2493|3
1627292190000|2021-07-26 09:36:30|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627292200000|2021-07-26 09:36:40|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627292210000|2021-07-26 09:36:50|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627292220000|2021-07-26 09:37:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627292260000|2021-07-26 09:37:40|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1627292380000|2021-07-26 09:39:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627292390000|2021-07-26 09:39:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627292450000|2021-07-26 09:40:50|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627292470000|2021-07-26 09:41:10|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|2
1627292500000|2021-07-26 09:41:40|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1627292520000|2021-07-26 09:42:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627292640000|2021-07-26 09:44:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627292730000|2021-07-26 09:45:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1627292740000|2021-07-26 09:45:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627292750000|2021-07-26 09:45:50|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627292800000|2021-07-26 09:46:40|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|2
1627292820000|2021-07-26 09:47:00|2500.5|2494.5|2499|2493|2500.5|2494.5|2499|2493|3
1627292850000|2021-07-26 09:47:30|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627293120000|2021-07-26 09:52:00|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627293170000|2021-07-26 09:52:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627293180000|2021-07-26 09:53:00|2500|2494|2500|2494|2500|2494|2500|2494|1
1627293440000|2021-07-26 09:57:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627293450000|2021-07-26 09:57:30|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|3
1627293500000|2021-07-26 09:58:20|2499|2493|2499|2493|2499|2493|2499|2493|1
1627293530000|2021-07-26 09:58:50|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|3
1627293540000|2021-07-26 09:59:00|2500|2494|2500|2494|2500|2494|2500|2494|1
1627293570000|2021-07-26 09:59:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627293590000|2021-07-26 09:59:50|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|2
1627293600000|2021-07-26 10:00:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627293620000|2021-07-26 10:00:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627293640000|2021-07-26 10:00:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627293650000|2021-07-26 10:00:50|2501|2495|2501|2495|2501|2495|2501|2495|1
1627293750000|2021-07-26 10:02:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627293790000|2021-07-26 10:03:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1627293810000|2021-07-26 10:03:30|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627293850000|2021-07-26 10:04:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|4
1627293890000|2021-07-26 10:04:50|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627293940000|2021-07-26 10:05:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627293990000|2021-07-26 10:06:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627294000000|2021-07-26 10:06:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627294030000|2021-07-26 10:07:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627294050000|2021-07-26 10:07:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627294080000|2021-07-26 10:08:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627294100000|2021-07-26 10:08:20|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627294130000|2021-07-26 10:08:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627294140000|2021-07-26 10:09:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627294170000|2021-07-26 10:09:30|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|2
1627294220000|2021-07-26 10:10:20|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1627294230000|2021-07-26 10:10:30|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627294240000|2021-07-26 10:10:40|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627294250000|2021-07-26 10:10:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627294260000|2021-07-26 10:11:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|3
1627294360000|2021-07-26 10:12:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1627294420000|2021-07-26 10:13:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627294430000|2021-07-26 10:13:50|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1627294460000|2021-07-26 10:14:20|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627294490000|2021-07-26 10:14:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627294500000|2021-07-26 10:15:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627294560000|2021-07-26 10:16:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627294590000|2021-07-26 10:16:30|2502.3|2496.3|2501.3|2495.3|2502.3|2496.3|2501.3|2495.3|5
1627294600000|2021-07-26 10:16:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627294620000|2021-07-26 10:17:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627294680000|2021-07-26 10:18:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627294690000|2021-07-26 10:18:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627294710000|2021-07-26 10:18:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627294720000|2021-07-26 10:18:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627294780000|2021-07-26 10:19:40|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1627294790000|2021-07-26 10:19:50|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|2
1627294800000|2021-07-26 10:20:00|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1627294870000|2021-07-26 10:21:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627294940000|2021-07-26 10:22:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627294950000|2021-07-26 10:22:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627294970000|2021-07-26 10:22:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627295010000|2021-07-26 10:23:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627295050000|2021-07-26 10:24:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627295110000|2021-07-26 10:25:10|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627295140000|2021-07-26 10:25:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627295200000|2021-07-26 10:26:40|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1627295210000|2021-07-26 10:26:50|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627295290000|2021-07-26 10:28:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627295340000|2021-07-26 10:29:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627295360000|2021-07-26 10:29:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627295380000|2021-07-26 10:29:40|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|2
1627295410000|2021-07-26 10:30:10|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627295440000|2021-07-26 10:30:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627295450000|2021-07-26 10:30:50|2500.5|2494.5|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|3
1627295460000|2021-07-26 10:31:00|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627295480000|2021-07-26 10:31:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1627295500000|2021-07-26 10:31:40|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627295580000|2021-07-26 10:33:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627295600000|2021-07-26 10:33:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627295610000|2021-07-26 10:33:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627295640000|2021-07-26 10:34:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1627295670000|2021-07-26 10:34:30|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627295680000|2021-07-26 10:34:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627295980000|2021-07-26 10:39:40|2501.3|2495.3|2500.3|2494.3|2501.3|2495.3|2500.3|2494.3|2
1627296000000|2021-07-26 10:40:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627296050000|2021-07-26 10:40:50|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|3
1627296080000|2021-07-26 10:41:20|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1627296100000|2021-07-26 10:41:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1627296110000|2021-07-26 10:41:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627296120000|2021-07-26 10:42:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627296130000|2021-07-26 10:42:10|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1627296220000|2021-07-26 10:43:40|2500.3|2494.3|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|3
1627296280000|2021-07-26 10:44:40|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1627296290000|2021-07-26 10:44:50|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1627296300000|2021-07-26 10:45:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627296310000|2021-07-26 10:45:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1627296400000|2021-07-26 10:46:40|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627296500000|2021-07-26 10:48:20|2500|2494|2500|2494|2500|2494|2500|2494|1
1627296650000|2021-07-26 10:50:50|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627296730000|2021-07-26 10:52:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627296790000|2021-07-26 10:53:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1627296800000|2021-07-26 10:53:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627296880000|2021-07-26 10:54:40|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|2
1627296900000|2021-07-26 10:55:00|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1627296910000|2021-07-26 10:55:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1627296920000|2021-07-26 10:55:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627296930000|2021-07-26 10:55:30|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627296940000|2021-07-26 10:55:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1627296950000|2021-07-26 10:55:50|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1627296970000|2021-07-26 10:56:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627297050000|2021-07-26 10:57:30|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627297060000|2021-07-26 10:57:40|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627297070000|2021-07-26 10:57:50|2499|2493|2499|2493|2499|2493|2499|2493|1
1627297080000|2021-07-26 10:58:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627297140000|2021-07-26 10:59:00|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498|2492|5
1627297170000|2021-07-26 10:59:30|2498|2492|2497.3|2491.3|2498|2492|2497.3|2491.3|3
1627297180000|2021-07-26 10:59:40|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|3
1627297270000|2021-07-26 11:01:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627297280000|2021-07-26 11:01:20|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1627297320000|2021-07-26 11:02:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627297330000|2021-07-26 11:02:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1627297370000|2021-07-26 11:02:50|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627297390000|2021-07-26 11:03:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627297640000|2021-07-26 11:07:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627297690000|2021-07-26 11:08:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627297710000|2021-07-26 11:08:30|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627297800000|2021-07-26 11:10:00|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627297850000|2021-07-26 11:10:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627297870000|2021-07-26 11:11:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627297900000|2021-07-26 11:11:40|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627298010000|2021-07-26 11:13:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627298060000|2021-07-26 11:14:20|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1627298080000|2021-07-26 11:14:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627298200000|2021-07-26 11:16:40|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627298210000|2021-07-26 11:16:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627298250000|2021-07-26 11:17:30|2499.8|2493.8|2500.8|2494.8|2500.8|2494.8|2499.8|2493.8|2
1627298290000|2021-07-26 11:18:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627298360000|2021-07-26 11:19:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627298370000|2021-07-26 11:19:30|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627298400000|2021-07-26 11:20:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627298410000|2021-07-26 11:20:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627298420000|2021-07-26 11:20:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627298430000|2021-07-26 11:20:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627298440000|2021-07-26 11:20:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627298500000|2021-07-26 11:21:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627298540000|2021-07-26 11:22:20|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627298580000|2021-07-26 11:23:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627298590000|2021-07-26 11:23:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627298670000|2021-07-26 11:24:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1627298700000|2021-07-26 11:25:00|2500.6|2494.6|2501.1|2495.1|2501.1|2495.1|2500.6|2494.6|2
1627298710000|2021-07-26 11:25:10|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1627298720000|2021-07-26 11:25:20|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1627298770000|2021-07-26 11:26:10|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1627298790000|2021-07-26 11:26:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1627298910000|2021-07-26 11:28:30|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1627298920000|2021-07-26 11:28:40|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|2
1627298960000|2021-07-26 11:29:20|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1627298980000|2021-07-26 11:29:40|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1627299010000|2021-07-26 11:30:10|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1627299100000|2021-07-26 11:31:40|2500.6|2494.6|2502.1|2496.1|2502.1|2496.1|2500.6|2494.6|3
1627299140000|2021-07-26 11:32:20|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627299150000|2021-07-26 11:32:30|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1627299160000|2021-07-26 11:32:40|2502.9|2496.9|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|4
1627299170000|2021-07-26 11:32:50|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1627299180000|2021-07-26 11:33:00|2502.4|2496.4|2503.6|2497.6|2503.6|2497.6|2502.4|2496.4|3
1627299190000|2021-07-26 11:33:10|2503.4|2497.4|2503.6|2497.6|2504.1|2498.1|2503.4|2497.4|4
1627299200000|2021-07-26 11:33:20|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1627299270000|2021-07-26 11:34:30|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1627299300000|2021-07-26 11:35:00|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1627299340000|2021-07-26 11:35:40|2504.1|2498.1|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|2
1627299360000|2021-07-26 11:36:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1627299390000|2021-07-26 11:36:30|2504.9|2498.9|2505.6|2499.6|2505.6|2499.6|2504.9|2498.9|3
1627299420000|2021-07-26 11:37:00|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1627299430000|2021-07-26 11:37:10|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1627299450000|2021-07-26 11:37:30|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|2
1627299480000|2021-07-26 11:38:00|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1627299500000|2021-07-26 11:38:20|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1627299510000|2021-07-26 11:38:30|2506.4|2500.4|2506.4|2500.4|2506.6|2500.6|2506.1|2500.1|5
1627299550000|2021-07-26 11:39:10|2506.1|2500.1|2505.1|2499.1|2506.1|2500.1|2505.1|2499.1|2
1627299580000|2021-07-26 11:39:40|2505.4|2499.4|2505.6|2499.6|2505.9|2499.9|2505.4|2499.4|3
1627299590000|2021-07-26 11:39:50|2505.9|2499.9|2506.1|2500.1|2506.1|2500.1|2505.9|2499.9|2
1627299600000|2021-07-26 11:40:00|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1627299660000|2021-07-26 11:41:00|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1627299680000|2021-07-26 11:41:20|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1627299700000|2021-07-26 11:41:40|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1627299710000|2021-07-26 11:41:50|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|2
1627299740000|2021-07-26 11:42:20|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1627299750000|2021-07-26 11:42:30|2505.4|2499.4|2506.4|2500.4|2506.4|2500.4|2505.4|2499.4|3
1627299760000|2021-07-26 11:42:40|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627299790000|2021-07-26 11:43:10|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1627299800000|2021-07-26 11:43:20|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1627299810000|2021-07-26 11:43:30|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1627299880000|2021-07-26 11:44:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1627299900000|2021-07-26 11:45:00|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1627299910000|2021-07-26 11:45:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1627299930000|2021-07-26 11:45:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1627299950000|2021-07-26 11:45:50|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1627299960000|2021-07-26 11:46:00|2507.9|2501.9|2507.1|2501.1|2507.9|2501.9|2507.1|2501.1|3
1627299970000|2021-07-26 11:46:10|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1627300000000|2021-07-26 11:46:40|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1627300080000|2021-07-26 11:48:00|2507.9|2501.9|2507.4|2501.4|2507.9|2501.9|2507.4|2501.4|3
1627300090000|2021-07-26 11:48:10|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1627300100000|2021-07-26 11:48:20|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1627300140000|2021-07-26 11:49:00|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1627300150000|2021-07-26 11:49:10|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.4|2501.4|4
1627300180000|2021-07-26 11:49:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1627300230000|2021-07-26 11:50:30|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1627300280000|2021-07-26 11:51:20|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2508.1|2502.1|2
1627300300000|2021-07-26 11:51:40|2508.6|2502.6|2509.1|2503.1|2509.4|2503.4|2508.6|2502.6|6
1627300310000|2021-07-26 11:51:50|2509.4|2503.4|2509.9|2503.9|2509.9|2503.9|2509.4|2503.4|3
1627300320000|2021-07-26 11:52:00|2509.6|2503.6|2509.6|2503.6|2510.4|2504.4|2509.6|2503.6|7
1627300340000|2021-07-26 11:52:20|2510.1|2504.1|2510.4|2504.4|2510.4|2504.4|2510.1|2504.1|2
1627300370000|2021-07-26 11:52:50|2510.6|2504.6|2510.9|2504.9|2510.9|2504.9|2510.6|2504.6|2
1627300380000|2021-07-26 11:53:00|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1627300400000|2021-07-26 11:53:20|2510.6|2504.6|2511.1|2505.1|2511.1|2505.1|2510.6|2504.6|5
1627300410000|2021-07-26 11:53:30|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1627300420000|2021-07-26 11:53:40|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|3
1627300430000|2021-07-26 11:53:50|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1627300440000|2021-07-26 11:54:00|2512.1|2506.1|2511.9|2505.9|2512.4|2506.4|2511.9|2505.9|3
1627300460000|2021-07-26 11:54:20|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1627300480000|2021-07-26 11:54:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1627300490000|2021-07-26 11:54:50|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1627300500000|2021-07-26 11:55:00|2512.1|2506.1|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|3
1627300510000|2021-07-26 11:55:10|2510.9|2504.9|2511.4|2505.4|2511.4|2505.4|2510.9|2504.9|3
1627300540000|2021-07-26 11:55:40|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1627300550000|2021-07-26 11:55:50|2510.6|2504.6|2510.1|2504.1|2510.6|2504.6|2509.9|2503.9|5
1627300560000|2021-07-26 11:56:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|3
1627300570000|2021-07-26 11:56:10|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1627300580000|2021-07-26 11:56:20|2510.9|2504.9|2510.9|2504.9|2511.1|2505.1|2510.9|2504.9|3
1627300590000|2021-07-26 11:56:30|2510.6|2504.6|2510.4|2504.4|2510.6|2504.6|2510.4|2504.4|2
1627300600000|2021-07-26 11:56:40|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|3
1627300610000|2021-07-26 11:56:50|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1627300630000|2021-07-26 11:57:10|2509.9|2503.9|2510.4|2504.4|2510.4|2504.4|2509.9|2503.9|3
1627300640000|2021-07-26 11:57:20|2510.1|2504.1|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|3
1627300650000|2021-07-26 11:57:30|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2509.9|2503.9|3
1627300660000|2021-07-26 11:57:40|2509.6|2503.6|2512.1|2506.1|2512.1|2506.1|2509.6|2503.6|6
1627300670000|2021-07-26 11:57:50|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1627300680000|2021-07-26 11:58:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2511.4|2505.4|5
1627300690000|2021-07-26 11:58:10|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1627300700000|2021-07-26 11:58:20|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|2
1627300710000|2021-07-26 11:58:30|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1627300720000|2021-07-26 11:58:40|2512.4|2506.4|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|3
1627300730000|2021-07-26 11:58:50|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1627300740000|2021-07-26 11:59:00|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1627300750000|2021-07-26 11:59:10|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1627300760000|2021-07-26 11:59:20|2512.1|2506.1|2511.6|2505.6|2512.1|2506.1|2511.6|2505.6|3
1627300790000|2021-07-26 11:59:50|2512.1|2506.1|2512.6|2506.6|2512.6|2506.6|2512.1|2506.1|3
1627300800000|2021-07-26 12:00:00|2512.4|2506.4|2511.4|2505.4|2512.6|2506.6|2511.4|2505.4|6
1627300830000|2021-07-26 12:00:30|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1627300860000|2021-07-26 12:01:00|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|6
1627300870000|2021-07-26 12:01:10|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.4|2505.4|2
1627300880000|2021-07-26 12:01:20|2511.4|2505.4|2511.4|2505.4|2511.6|2505.6|2511.1|2505.1|5
1627300890000|2021-07-26 12:01:30|2511.1|2505.1|2510.4|2504.4|2511.1|2505.1|2510.4|2504.4|4
1627300900000|2021-07-26 12:01:40|2510.6|2504.6|2510.1|2504.1|2510.9|2504.9|2509.6|2503.6|10
1627300910000|2021-07-26 12:01:50|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.1|2504.1|4
1627300920000|2021-07-26 12:02:00|2510.9|2504.9|2510.9|2504.9|2511.4|2505.4|2510.9|2504.9|4
1627300930000|2021-07-26 12:02:10|2511.1|2505.1|2511.4|2505.4|2511.4|2505.4|2511.1|2505.1|4
1627301010000|2021-07-26 12:03:30|2511.1|2505.1|2510.6|2504.6|2511.1|2505.1|2510.4|2504.4|4
1627301020000|2021-07-26 12:03:40|2510.9|2504.9|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|2
1627301050000|2021-07-26 12:04:10|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|2510.9|2504.9|1
1627301060000|2021-07-26 12:04:20|2511.1|2505.1|2512.4|2506.4|2512.4|2506.4|2511.1|2505.1|2
1627301070000|2021-07-26 12:04:30|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1627301080000|2021-07-26 12:04:40|2512.1|2506.1|2512.6|2506.6|2512.6|2506.6|2512.1|2506.1|3
1627301100000|2021-07-26 12:05:00|2512.9|2506.9|2513.4|2507.4|2513.4|2507.4|2512.9|2506.9|2
1627301110000|2021-07-26 12:05:10|2513.6|2507.6|2514.6|2508.6|2514.9|2508.9|2513.6|2507.6|4
1627301120000|2021-07-26 12:05:20|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1627301130000|2021-07-26 12:05:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1627301140000|2021-07-26 12:05:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1627301150000|2021-07-26 12:05:50|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1627301160000|2021-07-26 12:06:00|2515.9|2509.9|2515.6|2509.6|2516.4|2510.4|2515.6|2509.6|3
1627301170000|2021-07-26 12:06:10|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1627301180000|2021-07-26 12:06:20|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1627301190000|2021-07-26 12:06:30|2516.4|2510.4|2515.6|2509.6|2516.4|2510.4|2515.4|2509.4|4
1627301210000|2021-07-26 12:06:50|2515.9|2509.9|2515.6|2509.6|2516.4|2510.4|2515.6|2509.6|4
1627301220000|2021-07-26 12:07:00|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1627301230000|2021-07-26 12:07:10|2515.1|2509.1|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|3
1627301240000|2021-07-26 12:07:20|2515.9|2509.9|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|2
1627301250000|2021-07-26 12:07:30|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1627301270000|2021-07-26 12:07:50|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1627301280000|2021-07-26 12:08:00|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.4|2509.4|4
1627301290000|2021-07-26 12:08:10|2516.6|2510.6|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|3
1627301300000|2021-07-26 12:08:20|2516.9|2510.9|2516.6|2510.6|2516.9|2510.9|2516.6|2510.6|2
1627301360000|2021-07-26 12:09:20|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1627301390000|2021-07-26 12:09:50|2517.4|2511.4|2518.6|2512.6|2518.6|2512.6|2517.4|2511.4|3
1627301400000|2021-07-26 12:10:00|2518.9|2512.9|2518.9|2512.9|2519.6|2513.6|2518.1|2512.1|9
1627301410000|2021-07-26 12:10:10|2519.1|2513.1|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|5
1627301420000|2021-07-26 12:10:20|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1627301460000|2021-07-26 12:11:00|2518.6|2512.6|2519.4|2513.4|2519.4|2513.4|2518.6|2512.6|3
1627301470000|2021-07-26 12:11:10|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2519.1|2513.1|3
1627301480000|2021-07-26 12:11:20|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.6|2512.6|3
1627301500000|2021-07-26 12:11:40|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1627301510000|2021-07-26 12:11:50|2519.4|2513.4|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|4
1627301520000|2021-07-26 12:12:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1627301550000|2021-07-26 12:12:30|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1627301590000|2021-07-26 12:13:10|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1627301610000|2021-07-26 12:13:30|2519.4|2513.4|2518.6|2512.6|2519.4|2513.4|2518.6|2512.6|3
1627301620000|2021-07-26 12:13:40|2518.9|2512.9|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|3
1627301630000|2021-07-26 12:13:50|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1627301640000|2021-07-26 12:14:00|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1627301650000|2021-07-26 12:14:10|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1627301660000|2021-07-26 12:14:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1627301670000|2021-07-26 12:14:30|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1627301680000|2021-07-26 12:14:40|2518.1|2512.1|2518.4|2512.4|2518.6|2512.6|2518.1|2512.1|4
1627301690000|2021-07-26 12:14:50|2518.6|2512.6|2521.5|2515.5|2521.8|2515.8|2518.4|2512.4|4
1627301710000|2021-07-26 12:15:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1627301720000|2021-07-26 12:15:20|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1627301730000|2021-07-26 12:15:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1627301740000|2021-07-26 12:15:40|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1627301750000|2021-07-26 12:15:50|2520.9|2514.9|2519.4|2513.4|2521.1|2515.1|2519.4|2513.4|4
1627301760000|2021-07-26 12:16:00|2519.1|2513.1|2518.4|2512.4|2519.1|2513.1|2518.4|2512.4|2
1627301780000|2021-07-26 12:16:20|2518.1|2512.1|2518.4|2512.4|2518.6|2512.6|2518.1|2512.1|4
1627301790000|2021-07-26 12:16:30|2518.1|2512.1|2517.6|2511.6|2518.1|2512.1|2517.6|2511.6|2
1627301800000|2021-07-26 12:16:40|2517.9|2511.9|2517.4|2511.4|2518.6|2512.6|2517.4|2511.4|7
1627301810000|2021-07-26 12:16:50|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1627301820000|2021-07-26 12:17:00|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1627301840000|2021-07-26 12:17:20|2517.6|2511.6|2516.4|2510.4|2517.6|2511.6|2516.4|2510.4|5
1627301850000|2021-07-26 12:17:30|2515.9|2509.9|2516.1|2510.1|2516.6|2510.6|2515.9|2509.9|5
1627301860000|2021-07-26 12:17:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1627301870000|2021-07-26 12:17:50|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1627301880000|2021-07-26 12:18:00|2515.6|2509.6|2515.4|2509.4|2515.9|2509.9|2515.4|2509.4|4
1627301900000|2021-07-26 12:18:20|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.4|2509.4|4
1627301910000|2021-07-26 12:18:30|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1627301920000|2021-07-26 12:18:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1627301990000|2021-07-26 12:19:50|2515.4|2509.4|2514.9|2508.9|2515.4|2509.4|2513.9|2507.9|4
1627302000000|2021-07-26 12:20:00|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1627302030000|2021-07-26 12:20:30|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1627302040000|2021-07-26 12:20:40|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1627302050000|2021-07-26 12:20:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1627302100000|2021-07-26 12:21:40|2514.9|2508.9|2514.4|2508.4|2514.9|2508.9|2514.4|2508.4|3
1627302110000|2021-07-26 12:21:50|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1627302170000|2021-07-26 12:22:50|2514.1|2508.1|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|2
1627302180000|2021-07-26 12:23:00|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1627302220000|2021-07-26 12:23:40|2514.4|2508.4|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|3
1627302250000|2021-07-26 12:24:10|2514.1|2508.1|2514.4|2508.4|2514.6|2508.6|2514.1|2508.1|3
1627302260000|2021-07-26 12:24:20|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1627302280000|2021-07-26 12:24:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1627302300000|2021-07-26 12:25:00|2515.1|2509.1|2516.4|2510.4|2516.4|2510.4|2515.1|2509.1|3
1627302350000|2021-07-26 12:25:50|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1627302420000|2021-07-26 12:27:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1627302440000|2021-07-26 12:27:20|2516.9|2510.9|2517.6|2511.6|2517.6|2511.6|2516.9|2510.9|4
1627302450000|2021-07-26 12:27:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1627302460000|2021-07-26 12:27:40|2517.6|2511.6|2518.6|2512.6|2518.6|2512.6|2517.6|2511.6|3
1627302480000|2021-07-26 12:28:00|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|2
1627302500000|2021-07-26 12:28:20|2518.4|2512.4|2517.1|2511.1|2518.4|2512.4|2517.1|2511.1|2
1627302510000|2021-07-26 12:28:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1627302520000|2021-07-26 12:28:40|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1627302540000|2021-07-26 12:29:00|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|1
1627302550000|2021-07-26 12:29:10|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1627302560000|2021-07-26 12:29:20|2518.6|2512.6|2517.6|2511.6|2518.6|2512.6|2517.6|2511.6|4
1627302570000|2021-07-26 12:29:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1627302580000|2021-07-26 12:29:40|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1627302590000|2021-07-26 12:29:50|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1627302700000|2021-07-26 12:31:40|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1627302720000|2021-07-26 12:32:00|2515.9|2509.9|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|3
1627302780000|2021-07-26 12:33:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1627302800000|2021-07-26 12:33:20|2516.4|2510.4|2516.9|2510.9|2516.9|2510.9|2516.4|2510.4|3
1627302820000|2021-07-26 12:33:40|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|2
1627302840000|2021-07-26 12:34:00|2517.1|2511.1|2516.9|2510.9|2517.4|2511.4|2516.6|2510.6|5
1627302880000|2021-07-26 12:34:40|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1627302890000|2021-07-26 12:34:50|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|2
1627302900000|2021-07-26 12:35:00|2517.1|2511.1|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|4
1627302910000|2021-07-26 12:35:10|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1627302920000|2021-07-26 12:35:20|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1627302930000|2021-07-26 12:35:30|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1627302940000|2021-07-26 12:35:40|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1627302970000|2021-07-26 12:36:10|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1627303040000|2021-07-26 12:37:20|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1627303060000|2021-07-26 12:37:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1627303080000|2021-07-26 12:38:00|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1627303110000|2021-07-26 12:38:30|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1627303160000|2021-07-26 12:39:20|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1627303170000|2021-07-26 12:39:30|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1627303180000|2021-07-26 12:39:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1627303190000|2021-07-26 12:39:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1627303200000|2021-07-26 12:40:00|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1627303240000|2021-07-26 12:40:40|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1627303250000|2021-07-26 12:40:50|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|4
1627303270000|2021-07-26 12:41:10|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1627303290000|2021-07-26 12:41:30|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1627303300000|2021-07-26 12:41:40|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|4
1627303310000|2021-07-26 12:41:50|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1627303340000|2021-07-26 12:42:20|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|3
1627303380000|2021-07-26 12:43:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1627303390000|2021-07-26 12:43:10|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1627303400000|2021-07-26 12:43:20|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1627303410000|2021-07-26 12:43:30|2516.1|2510.1|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|3
1627303420000|2021-07-26 12:43:40|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1627303500000|2021-07-26 12:45:00|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|3
1627303510000|2021-07-26 12:45:10|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1627303520000|2021-07-26 12:45:20|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1627303540000|2021-07-26 12:45:40|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1627303550000|2021-07-26 12:45:50|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1627303610000|2021-07-26 12:46:50|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1627303630000|2021-07-26 12:47:10|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1627303660000|2021-07-26 12:47:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1627303760000|2021-07-26 12:49:20|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1627303780000|2021-07-26 12:49:40|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1627303790000|2021-07-26 12:49:50|2514.6|2508.6|2514.9|2508.9|2515.1|2509.1|2514.6|2508.6|8
1627303800000|2021-07-26 12:50:00|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|3
1627303810000|2021-07-26 12:50:10|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1627303820000|2021-07-26 12:50:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1627303840000|2021-07-26 12:50:40|2515.9|2509.9|2516.6|2510.6|2516.6|2510.6|2515.9|2509.9|3
1627303850000|2021-07-26 12:50:50|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|5
1627303870000|2021-07-26 12:51:10|2516.6|2510.6|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|3
1627303890000|2021-07-26 12:51:30|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1627303910000|2021-07-26 12:51:50|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|4
1627303930000|2021-07-26 12:52:10|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1627303970000|2021-07-26 12:52:50|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1627304000000|2021-07-26 12:53:20|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1627304050000|2021-07-26 12:54:10|2517.6|2511.6|2517.1|2511.1|2517.6|2511.6|2517.1|2511.1|2
1627304070000|2021-07-26 12:54:30|2516.6|2510.6|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|2
1627304150000|2021-07-26 12:55:50|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1627304160000|2021-07-26 12:56:00|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1627304270000|2021-07-26 12:57:50|2516.6|2510.6|2517.9|2511.9|2517.9|2511.9|2516.6|2510.6|3
1627304300000|2021-07-26 12:58:20|2518.1|2512.1|2518.9|2512.9|2519.1|2513.1|2518.1|2512.1|5
1627304310000|2021-07-26 12:58:30|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1627304320000|2021-07-26 12:58:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|4
1627304330000|2021-07-26 12:58:50|2519.1|2513.1|2518.6|2512.6|2519.1|2513.1|2518.4|2512.4|3
1627304340000|2021-07-26 12:59:00|2519.1|2513.1|2519.1|2513.1|2519.4|2513.4|2519.1|2513.1|3
1627304360000|2021-07-26 12:59:20|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1627304390000|2021-07-26 12:59:50|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1627304400000|2021-07-26 13:00:00|2519.1|2513.1|2517.1|2511.1|2519.4|2513.4|2516.6|2510.6|18
1627304410000|2021-07-26 13:00:10|2516.9|2510.9|2517.1|2511.1|2517.6|2511.6|2516.4|2510.4|8
1627304420000|2021-07-26 13:00:20|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2516.9|2510.9|4
1627304430000|2021-07-26 13:00:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2516.9|2510.9|7
1627304440000|2021-07-26 13:00:40|2517.6|2511.6|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|3
1627304450000|2021-07-26 13:00:50|2517.4|2511.4|2518.1|2512.1|2518.1|2512.1|2517.4|2511.4|4
1627304460000|2021-07-26 13:01:00|2518.4|2512.4|2518.4|2512.4|2518.9|2512.9|2517.6|2511.6|12
1627304470000|2021-07-26 13:01:10|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|6
1627304480000|2021-07-26 13:01:20|2518.6|2512.6|2519.4|2513.4|2519.4|2513.4|2518.6|2512.6|7
1627304490000|2021-07-26 13:01:30|2519.1|2513.1|2520.1|2514.1|2520.1|2514.1|2519.1|2513.1|5
1627304500000|2021-07-26 13:01:40|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1627304520000|2021-07-26 13:02:00|2520.1|2514.1|2518.4|2512.4|2520.1|2514.1|2517.9|2511.9|12
1627304530000|2021-07-26 13:02:10|2518.1|2512.1|2517.6|2511.6|2518.4|2512.4|2517.6|2511.6|5
1627304540000|2021-07-26 13:02:20|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.4|2511.4|4
1627304550000|2021-07-26 13:02:30|2517.9|2511.9|2517.1|2511.1|2517.9|2511.9|2516.6|2510.6|10
1627304560000|2021-07-26 13:02:40|2517.4|2511.4|2517.6|2511.6|2517.9|2511.9|2517.4|2511.4|4
1627304570000|2021-07-26 13:02:50|2517.4|2511.4|2517.6|2511.6|2517.9|2511.9|2517.4|2511.4|6
1627304580000|2021-07-26 13:03:00|2517.9|2511.9|2518.1|2512.1|2518.4|2512.4|2517.9|2511.9|6
1627304590000|2021-07-26 13:03:10|2518.4|2512.4|2518.1|2512.1|2518.4|2512.4|2518.1|2512.1|2
1627304600000|2021-07-26 13:03:20|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1627304610000|2021-07-26 13:03:30|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1627304640000|2021-07-26 13:04:00|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.4|2512.4|4
1627304650000|2021-07-26 13:04:10|2518.4|2512.4|2518.9|2512.9|2518.9|2512.9|2518.4|2512.4|3
1627304660000|2021-07-26 13:04:20|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|5
1627304670000|2021-07-26 13:04:30|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|2518.4|2512.4|1
1627304690000|2021-07-26 13:04:50|2518.6|2512.6|2518.9|2512.9|2519.1|2513.1|2518.6|2512.6|5
1627304700000|2021-07-26 13:05:00|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|2
1627304710000|2021-07-26 13:05:10|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2517.9|2511.9|4
1627304720000|2021-07-26 13:05:20|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1627304730000|2021-07-26 13:05:30|2517.6|2511.6|2517.1|2511.1|2517.6|2511.6|2517.1|2511.1|5
1627304740000|2021-07-26 13:05:40|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1627304750000|2021-07-26 13:05:50|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.6|2510.6|7
1627304760000|2021-07-26 13:06:00|2516.6|2510.6|2516.9|2510.9|2517.1|2511.1|2516.6|2510.6|4
1627304770000|2021-07-26 13:06:10|2517.1|2511.1|2517.6|2511.6|2517.6|2511.6|2516.9|2510.9|9
1627304780000|2021-07-26 13:06:20|2517.9|2511.9|2518.4|2512.4|2518.4|2512.4|2517.9|2511.9|3
1627304790000|2021-07-26 13:06:30|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|5
1627304800000|2021-07-26 13:06:40|2518.4|2512.4|2518.4|2512.4|2518.6|2512.6|2518.4|2512.4|7
1627304820000|2021-07-26 13:07:00|2518.6|2512.6|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|7
1627304830000|2021-07-26 13:07:10|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2518.6|2512.6|5
1627304840000|2021-07-26 13:07:20|2519.6|2513.6|2520.1|2514.1|2520.1|2514.1|2519.4|2513.4|4
1627304850000|2021-07-26 13:07:30|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1627304880000|2021-07-26 13:08:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1627304890000|2021-07-26 13:08:10|2520.9|2514.9|2521.6|2515.6|2521.6|2515.6|2520.9|2514.9|3
1627304900000|2021-07-26 13:08:20|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|4
1627304910000|2021-07-26 13:08:30|2521.4|2515.4|2520.4|2514.4|2521.4|2515.4|2520.4|2514.4|4
1627304920000|2021-07-26 13:08:40|2520.6|2514.6|2521.4|2515.4|2521.4|2515.4|2520.6|2514.6|4
1627304930000|2021-07-26 13:08:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1627304940000|2021-07-26 13:09:00|2520.9|2514.9|2520.1|2514.1|2521.1|2515.1|2520.1|2514.1|8
1627304950000|2021-07-26 13:09:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1627304960000|2021-07-26 13:09:20|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1627304970000|2021-07-26 13:09:30|2519.1|2513.1|2519.6|2513.6|2519.6|2513.6|2519.1|2513.1|3
1627304980000|2021-07-26 13:09:40|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1627304990000|2021-07-26 13:09:50|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|4
1627305000000|2021-07-26 13:10:00|2519.1|2513.1|2519.9|2513.9|2519.9|2513.9|2518.9|2512.9|4
1627305010000|2021-07-26 13:10:10|2520.1|2514.1|2519.9|2513.9|2520.6|2514.6|2519.9|2513.9|6
1627305020000|2021-07-26 13:10:20|2520.1|2514.1|2520.9|2514.9|2520.9|2514.9|2520.1|2514.1|4
1627305030000|2021-07-26 13:10:30|2521.1|2515.1|2521.4|2515.4|2521.9|2515.9|2521.1|2515.1|7
1627305040000|2021-07-26 13:10:40|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.4|2515.4|8
1627305050000|2021-07-26 13:10:50|2522.1|2516.1|2521.6|2515.6|2522.1|2516.1|2521.4|2515.4|7
1627305060000|2021-07-26 13:11:00|2521.9|2515.9|2520.9|2514.9|2521.9|2515.9|2520.9|2514.9|3
1627305070000|2021-07-26 13:11:10|2521.4|2515.4|2521.9|2515.9|2521.9|2515.9|2521.4|2515.4|5
1627305080000|2021-07-26 13:11:20|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1627305090000|2021-07-26 13:11:30|2521.9|2515.9|2521.4|2515.4|2522.6|2516.6|2521.4|2515.4|6
1627305100000|2021-07-26 13:11:40|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1627305110000|2021-07-26 13:11:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1627305120000|2021-07-26 13:12:00|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|5
1627305130000|2021-07-26 13:12:10|2520.6|2514.6|2519.6|2513.6|2520.6|2514.6|2519.6|2513.6|2
1627305140000|2021-07-26 13:12:20|2519.4|2513.4|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|3
1627305160000|2021-07-26 13:12:40|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1627305170000|2021-07-26 13:12:50|2519.6|2513.6|2519.1|2513.1|2519.6|2513.6|2519.1|2513.1|3
1627305180000|2021-07-26 13:13:00|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|4
1627305190000|2021-07-26 13:13:10|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|3
1627305200000|2021-07-26 13:13:20|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|2
1627305210000|2021-07-26 13:13:30|2520.4|2514.4|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|2
1627305220000|2021-07-26 13:13:40|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1627305230000|2021-07-26 13:13:50|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|4
1627305240000|2021-07-26 13:14:00|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|2
1627305280000|2021-07-26 13:14:40|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1627305290000|2021-07-26 13:14:50|2521.1|2515.1|2521.6|2515.6|2521.6|2515.6|2521.1|2515.1|3
1627305300000|2021-07-26 13:15:00|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.1|2515.1|3
1627305310000|2021-07-26 13:15:10|2521.4|2515.4|2521.4|2515.4|2521.6|2515.6|2521.1|2515.1|7
1627305320000|2021-07-26 13:15:20|2521.6|2515.6|2520.9|2514.9|2521.6|2515.6|2520.9|2514.9|4
1627305330000|2021-07-26 13:15:30|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1627305360000|2021-07-26 13:16:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|3
1627305380000|2021-07-26 13:16:20|2521.4|2515.4|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|3
1627305390000|2021-07-26 13:16:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1627305400000|2021-07-26 13:16:40|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1627305410000|2021-07-26 13:16:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1627305420000|2021-07-26 13:17:00|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1627305430000|2021-07-26 13:17:10|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|4
1627305440000|2021-07-26 13:17:20|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1627305450000|2021-07-26 13:17:30|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627305460000|2021-07-26 13:17:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1627305470000|2021-07-26 13:17:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627305480000|2021-07-26 13:18:00|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1627305490000|2021-07-26 13:18:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|3
1627305500000|2021-07-26 13:18:20|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|2
1627305510000|2021-07-26 13:18:30|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2522.1|2516.1|5
1627305520000|2021-07-26 13:18:40|2522.6|2516.6|2522.6|2516.6|2523.1|2517.1|2522.6|2516.6|4
1627305530000|2021-07-26 13:18:50|2522.4|2516.4|2522.6|2516.6|2523.4|2517.4|2522.1|2516.1|8
1627305540000|2021-07-26 13:19:00|2522.4|2516.4|2523.4|2517.4|2523.4|2517.4|2522.4|2516.4|3
1627305550000|2021-07-26 13:19:10|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.4|2517.4|2
1627305560000|2021-07-26 13:19:20|2523.6|2517.6|2524.6|2518.6|2524.6|2518.6|2523.6|2517.6|4
1627305570000|2021-07-26 13:19:30|2524.9|2518.9|2525.6|2519.6|2525.6|2519.6|2524.4|2518.4|6
1627305580000|2021-07-26 13:19:40|2525.9|2519.9|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|4
1627305590000|2021-07-26 13:19:50|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|4
1627305610000|2021-07-26 13:20:10|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1627305620000|2021-07-26 13:20:20|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1627305630000|2021-07-26 13:20:30|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2525.1|2519.1|5
1627305650000|2021-07-26 13:20:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1627305660000|2021-07-26 13:21:00|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|5
1627305670000|2021-07-26 13:21:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1627305680000|2021-07-26 13:21:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|3
1627305690000|2021-07-26 13:21:30|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2524.9|2518.9|6
1627305700000|2021-07-26 13:21:40|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1627305710000|2021-07-26 13:21:50|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1627305720000|2021-07-26 13:22:00|2525.1|2519.1|2525.1|2519.1|2525.4|2519.4|2524.9|2518.9|5
1627305730000|2021-07-26 13:22:10|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1627305740000|2021-07-26 13:22:20|2525.4|2519.4|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|6
1627305750000|2021-07-26 13:22:30|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|3
1627305760000|2021-07-26 13:22:40|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1627305770000|2021-07-26 13:22:50|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1627305780000|2021-07-26 13:23:00|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2523.9|2517.9|7
1627305790000|2021-07-26 13:23:10|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1627305800000|2021-07-26 13:23:20|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1627305810000|2021-07-26 13:23:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1627305820000|2021-07-26 13:23:40|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|6
1627305830000|2021-07-26 13:23:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1627305840000|2021-07-26 13:24:00|2524.9|2518.9|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|4
1627305850000|2021-07-26 13:24:10|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1627305860000|2021-07-26 13:24:20|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1627305870000|2021-07-26 13:24:30|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|8
1627305880000|2021-07-26 13:24:40|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|5
1627305890000|2021-07-26 13:24:50|2524.4|2518.4|2524.4|2518.4|2524.6|2518.6|2524.1|2518.1|5
1627305910000|2021-07-26 13:25:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1627305920000|2021-07-26 13:25:20|2524.4|2518.4|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|3
1627305930000|2021-07-26 13:25:30|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.6|2517.6|5
1627305940000|2021-07-26 13:25:40|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2523.6|2517.6|4
1627305960000|2021-07-26 13:26:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1627305970000|2021-07-26 13:26:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1627305980000|2021-07-26 13:26:20|2523.9|2517.9|2523.6|2517.6|2524.1|2518.1|2523.6|2517.6|7
1627305990000|2021-07-26 13:26:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1627306000000|2021-07-26 13:26:40|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1627306010000|2021-07-26 13:26:50|2524.1|2518.1|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|4
1627306020000|2021-07-26 13:27:00|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1627306030000|2021-07-26 13:27:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1627306040000|2021-07-26 13:27:20|2524.1|2518.1|2522.9|2516.9|2524.1|2518.1|2522.6|2516.6|4
1627306050000|2021-07-26 13:27:30|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1627306060000|2021-07-26 13:27:40|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627306070000|2021-07-26 13:27:50|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1627306100000|2021-07-26 13:28:20|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|3
1627306120000|2021-07-26 13:28:40|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|4
1627306150000|2021-07-26 13:29:10|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.6|2515.6|4
1627306160000|2021-07-26 13:29:20|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1627306170000|2021-07-26 13:29:30|2522.4|2516.4|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|3
1627306180000|2021-07-26 13:29:40|2522.6|2516.6|2522.4|2516.4|2522.6|2516.6|2522.4|2516.4|2
1627306190000|2021-07-26 13:29:50|2522.6|2516.6|2523.4|2517.4|2523.4|2517.4|2522.6|2516.6|2
1627306200000|2021-07-26 13:30:00|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.4|2517.4|4
1627306210000|2021-07-26 13:30:10|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1627306230000|2021-07-26 13:30:30|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1627306240000|2021-07-26 13:30:40|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1627306250000|2021-07-26 13:30:50|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|3
1627306260000|2021-07-26 13:31:00|2524.9|2518.9|2524.1|2518.1|2525.4|2519.4|2524.1|2518.1|8
1627306270000|2021-07-26 13:31:10|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|8
1627306280000|2021-07-26 13:31:20|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.1|2518.1|9
1627306290000|2021-07-26 13:31:30|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.6|2518.6|4
1627306300000|2021-07-26 13:31:40|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|6
1627306310000|2021-07-26 13:31:50|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1627306320000|2021-07-26 13:32:00|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|8
1627306330000|2021-07-26 13:32:10|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|4
1627306340000|2021-07-26 13:32:20|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|4
1627306360000|2021-07-26 13:32:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1627306380000|2021-07-26 13:33:00|2525.1|2519.1|2525.4|2519.4|2525.6|2519.6|2525.1|2519.1|3
1627306390000|2021-07-26 13:33:10|2525.6|2519.6|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|6
1627306400000|2021-07-26 13:33:20|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.4|2518.4|9
1627306410000|2021-07-26 13:33:30|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|6
1627306420000|2021-07-26 13:33:40|2525.1|2519.1|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|3
1627306430000|2021-07-26 13:33:50|2524.9|2518.9|2525.6|2519.6|2525.6|2519.6|2524.9|2518.9|5
1627306440000|2021-07-26 13:34:00|2525.4|2519.4|2525.6|2519.6|2525.9|2519.9|2525.4|2519.4|4
1627306450000|2021-07-26 13:34:10|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|3
1627306460000|2021-07-26 13:34:20|2526.4|2520.4|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|3
1627306470000|2021-07-26 13:34:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|3
1627306500000|2021-07-26 13:35:00|2526.1|2520.1|2526.4|2520.4|2526.6|2520.6|2526.1|2520.1|4
1627306510000|2021-07-26 13:35:10|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1627306520000|2021-07-26 13:35:20|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1627306530000|2021-07-26 13:35:30|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|5
1627306540000|2021-07-26 13:35:40|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526.1|2520.1|2
1627306550000|2021-07-26 13:35:50|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1627306560000|2021-07-26 13:36:00|2526.6|2520.6|2526.9|2520.9|2527.1|2521.1|2526.1|2520.1|9
1627306570000|2021-07-26 13:36:10|2527.1|2521.1|2526.4|2520.4|2527.1|2521.1|2526.4|2520.4|5
1627306580000|2021-07-26 13:36:20|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|5
1627306590000|2021-07-26 13:36:30|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|3
1627306600000|2021-07-26 13:36:40|2526.4|2520.4|2527.1|2521.1|2527.1|2521.1|2526.4|2520.4|4
1627306610000|2021-07-26 13:36:50|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.1|2520.1|5
1627306620000|2021-07-26 13:37:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1627306640000|2021-07-26 13:37:20|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|4
1627306650000|2021-07-26 13:37:30|2525.9|2519.9|2526.4|2520.4|2526.6|2520.6|2525.6|2519.6|7
1627306660000|2021-07-26 13:37:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|3
1627306670000|2021-07-26 13:37:50|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1627306680000|2021-07-26 13:38:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1627306690000|2021-07-26 13:38:10|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1627306700000|2021-07-26 13:38:20|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1627306710000|2021-07-26 13:38:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1627306720000|2021-07-26 13:38:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1627306730000|2021-07-26 13:38:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1627306740000|2021-07-26 13:39:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1627306770000|2021-07-26 13:39:30|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1627306780000|2021-07-26 13:39:40|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|7
1627306790000|2021-07-26 13:39:50|2525.4|2519.4|2522.3|2516.3|2525.4|2519.4|2522|2516|3
1627306800000|2021-07-26 13:40:00|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2522.3|2516.3|6
1627306810000|2021-07-26 13:40:10|2523.8|2517.8|2524|2518|2524.3|2518.3|2523.8|2517.8|5
1627306820000|2021-07-26 13:40:20|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627306830000|2021-07-26 13:40:30|2524|2518|2524.3|2518.3|2524.8|2518.8|2524|2518|4
1627306840000|2021-07-26 13:40:40|2524.5|2518.5|2522.5|2516.5|2525|2519|2522.5|2516.5|7
1627306870000|2021-07-26 13:41:10|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627306890000|2021-07-26 13:41:30|2522.9|2516.9|2522.4|2516.4|2522.9|2516.9|2522.4|2516.4|2
1627306900000|2021-07-26 13:41:40|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1627306910000|2021-07-26 13:41:50|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|3
1627306960000|2021-07-26 13:42:40|2522.1|2516.1|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|3
1627306990000|2021-07-26 13:43:10|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1627307010000|2021-07-26 13:43:30|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1627307020000|2021-07-26 13:43:40|2521.9|2515.9|2522.1|2516.1|2522.4|2516.4|2521.9|2515.9|3
1627307030000|2021-07-26 13:43:50|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1627307040000|2021-07-26 13:44:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|5
1627307060000|2021-07-26 13:44:20|2522.4|2516.4|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|3
1627307090000|2021-07-26 13:44:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627307110000|2021-07-26 13:45:10|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1627307120000|2021-07-26 13:45:20|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|3
1627307130000|2021-07-26 13:45:30|2522.4|2516.4|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|4
1627307140000|2021-07-26 13:45:40|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627307150000|2021-07-26 13:45:50|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.4|2516.4|6
1627307160000|2021-07-26 13:46:00|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1627307170000|2021-07-26 13:46:10|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627307180000|2021-07-26 13:46:20|2523|2517|2523|2517|2523.3|2517.3|2523|2517|3
1627307200000|2021-07-26 13:46:40|2523.3|2517.3|2522.3|2516.3|2523.3|2517.3|2522.3|2516.3|4
1627307210000|2021-07-26 13:46:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627307220000|2021-07-26 13:47:00|2522.3|2516.3|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|3
1627307230000|2021-07-26 13:47:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1627307240000|2021-07-26 13:47:20|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627307270000|2021-07-26 13:47:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627307280000|2021-07-26 13:48:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1627307290000|2021-07-26 13:48:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1627307300000|2021-07-26 13:48:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1627307330000|2021-07-26 13:48:50|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1627307340000|2021-07-26 13:49:00|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627307360000|2021-07-26 13:49:20|2522.8|2516.8|2522.8|2516.8|2523|2517|2522.8|2516.8|3
1627307370000|2021-07-26 13:49:30|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1627307410000|2021-07-26 13:50:10|2523|2517|2523|2517|2523|2517|2523|2517|1
1627307420000|2021-07-26 13:50:20|2523.5|2517.5|2522.3|2516.3|2523.5|2517.5|2522.3|2516.3|5
1627307460000|2021-07-26 13:51:00|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|2
1627307480000|2021-07-26 13:51:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1627307500000|2021-07-26 13:51:40|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1627307560000|2021-07-26 13:52:40|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1627307570000|2021-07-26 13:52:50|2522|2516|2521.3|2515.3|2522|2516|2521.3|2515.3|4
1627307580000|2021-07-26 13:53:00|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1627307600000|2021-07-26 13:53:20|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1627307620000|2021-07-26 13:53:40|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521|2515|3
1627307630000|2021-07-26 13:53:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627307660000|2021-07-26 13:54:20|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1627307700000|2021-07-26 13:55:00|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1627307710000|2021-07-26 13:55:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1627307720000|2021-07-26 13:55:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1627307730000|2021-07-26 13:55:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1627307760000|2021-07-26 13:56:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627307770000|2021-07-26 13:56:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627307780000|2021-07-26 13:56:20|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627307800000|2021-07-26 13:56:40|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|3
1627307810000|2021-07-26 13:56:50|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1627307820000|2021-07-26 13:57:00|2522|2516|2521.5|2515.5|2522|2516|2521.5|2515.5|3
1627307830000|2021-07-26 13:57:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627307840000|2021-07-26 13:57:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1627307850000|2021-07-26 13:57:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627307860000|2021-07-26 13:57:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|3
1627307870000|2021-07-26 13:57:50|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1627307890000|2021-07-26 13:58:10|2521.5|2515.5|2522|2516|2522|2516|2521.5|2515.5|3
1627307900000|2021-07-26 13:58:20|2522.3|2516.3|2522|2516|2522.3|2516.3|2521.5|2515.5|5
1627307910000|2021-07-26 13:58:30|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|2
1627307920000|2021-07-26 13:58:40|2521.5|2515.5|2522|2516|2522|2516|2521.5|2515.5|7
1627307930000|2021-07-26 13:58:50|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522|2516|3
1627307940000|2021-07-26 13:59:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1627307950000|2021-07-26 13:59:10|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627307960000|2021-07-26 13:59:20|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1627307970000|2021-07-26 13:59:30|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1627307980000|2021-07-26 13:59:40|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|3
1627308000000|2021-07-26 14:00:00|2522.3|2516.3|2522|2516|2522.3|2516.3|2521.3|2515.3|6
1627308030000|2021-07-26 14:00:30|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1627308040000|2021-07-26 14:00:40|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627308050000|2021-07-26 14:00:50|2522.8|2516.8|2522.3|2516.3|2522.8|2516.8|2522.3|2516.3|5
1627308060000|2021-07-26 14:01:00|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1627308070000|2021-07-26 14:01:10|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|8
1627308080000|2021-07-26 14:01:20|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1627308090000|2021-07-26 14:01:30|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1627308100000|2021-07-26 14:01:40|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627308120000|2021-07-26 14:02:00|2523|2517|2524.8|2518.8|2524.8|2518.8|2523|2517|6
1627308150000|2021-07-26 14:02:30|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627308160000|2021-07-26 14:02:40|2524|2518|2524|2518|2524|2518|2523.8|2517.8|3
1627308170000|2021-07-26 14:02:50|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627308180000|2021-07-26 14:03:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1627308190000|2021-07-26 14:03:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627308200000|2021-07-26 14:03:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1627308210000|2021-07-26 14:03:30|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|2
1627308230000|2021-07-26 14:03:50|2524.3|2518.3|2524.8|2518.8|2524.8|2518.8|2524|2518|3
1627308240000|2021-07-26 14:04:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524|2518|3
1627308250000|2021-07-26 14:04:10|2524|2518|2524|2518|2524|2518|2524|2518|1
1627308260000|2021-07-26 14:04:20|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1627308270000|2021-07-26 14:04:30|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1627308290000|2021-07-26 14:04:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1627308300000|2021-07-26 14:05:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1627308330000|2021-07-26 14:05:30|2525|2519|2524.5|2518.5|2525|2519|2524.5|2518.5|2
1627308350000|2021-07-26 14:05:50|2524.3|2518.3|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|3
1627308360000|2021-07-26 14:06:00|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627308380000|2021-07-26 14:06:20|2525.3|2519.3|2525|2519|2525.3|2519.3|2524.8|2518.8|4
1627308390000|2021-07-26 14:06:30|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|5
1627308400000|2021-07-26 14:06:40|2525|2519|2524.5|2518.5|2525.3|2519.3|2524.5|2518.5|5
1627308410000|2021-07-26 14:06:50|2524.3|2518.3|2524.3|2518.3|2524.5|2518.5|2524|2518|6
1627308420000|2021-07-26 14:07:00|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524|2518|5
1627308450000|2021-07-26 14:07:30|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.5|2517.5|4
1627308460000|2021-07-26 14:07:40|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1627308480000|2021-07-26 14:08:00|2524|2518|2524|2518|2524|2518|2523.8|2517.8|3
1627308490000|2021-07-26 14:08:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|3
1627308500000|2021-07-26 14:08:20|2524|2518|2524|2518|2524|2518|2523.5|2517.5|5
1627308510000|2021-07-26 14:08:30|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1627308520000|2021-07-26 14:08:40|2525|2519|2525|2519|2525|2519|2524.8|2518.8|3
1627308530000|2021-07-26 14:08:50|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627308540000|2021-07-26 14:09:00|2525|2519|2525|2519|2525.3|2519.3|2525|2519|3
1627308560000|2021-07-26 14:09:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1627308580000|2021-07-26 14:09:40|2525|2519|2525|2519|2525|2519|2525|2519|1
1627308590000|2021-07-26 14:09:50|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627308630000|2021-07-26 14:10:30|2525|2519|2525|2519|2525|2519|2525|2519|1
1627308640000|2021-07-26 14:10:40|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627308670000|2021-07-26 14:11:10|2525|2519|2524.5|2518.5|2525|2519|2524.5|2518.5|2
1627308700000|2021-07-26 14:11:40|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627308720000|2021-07-26 14:12:00|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627308730000|2021-07-26 14:12:10|2525|2519|2525|2519|2525|2519|2525|2519|1
1627308740000|2021-07-26 14:12:20|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627308750000|2021-07-26 14:12:30|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|3
1627308760000|2021-07-26 14:12:40|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525|2519|5
1627308780000|2021-07-26 14:13:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627308800000|2021-07-26 14:13:20|2525|2519|2525|2519|2525|2519|2525|2519|1
1627308810000|2021-07-26 14:13:30|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1627308820000|2021-07-26 14:13:40|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1627308830000|2021-07-26 14:13:50|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627308840000|2021-07-26 14:14:00|2525|2519|2525|2519|2525.3|2519.3|2525|2519|3
1627308850000|2021-07-26 14:14:10|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1627308870000|2021-07-26 14:14:30|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525|2519|4
1627308920000|2021-07-26 14:15:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627308950000|2021-07-26 14:15:50|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|5
1627308970000|2021-07-26 14:16:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627308980000|2021-07-26 14:16:20|2525|2519|2525.5|2519.5|2525.5|2519.5|2525|2519|3
1627308990000|2021-07-26 14:16:30|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.3|2518.3|4
1627309010000|2021-07-26 14:16:50|2524.5|2518.5|2524.3|2518.3|2524.8|2518.8|2524.3|2518.3|4
1627309020000|2021-07-26 14:17:00|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627309030000|2021-07-26 14:17:10|2524.8|2518.8|2525|2519|2525.3|2519.3|2524.8|2518.8|4
1627309040000|2021-07-26 14:17:20|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627309060000|2021-07-26 14:17:40|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627309080000|2021-07-26 14:18:00|2525.3|2519.3|2524.3|2518.3|2525.3|2519.3|2524.3|2518.3|3
1627309090000|2021-07-26 14:18:10|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1627309100000|2021-07-26 14:18:20|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627309110000|2021-07-26 14:18:30|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1627309120000|2021-07-26 14:18:40|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1627309130000|2021-07-26 14:18:50|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627309200000|2021-07-26 14:20:00|2526|2520|2526|2520|2526|2520|2526|2520|1
1627309210000|2021-07-26 14:20:10|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|3
1627309220000|2021-07-26 14:20:20|2526|2520|2526|2520|2526.3|2520.3|2526|2520|3
1627309240000|2021-07-26 14:20:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627309260000|2021-07-26 14:21:00|2526|2520|2524.8|2518.8|2526|2520|2524.8|2518.8|2
1627309270000|2021-07-26 14:21:10|2524.5|2518.5|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|3
1627309280000|2021-07-26 14:21:20|2524.8|2518.8|2524|2518|2524.8|2518.8|2524|2518|4
1627309290000|2021-07-26 14:21:30|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627309300000|2021-07-26 14:21:40|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|3
1627309320000|2021-07-26 14:22:00|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|3
1627309370000|2021-07-26 14:22:50|2524|2518|2524|2518|2524|2518|2524|2518|1
1627309380000|2021-07-26 14:23:00|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1627309390000|2021-07-26 14:23:10|2524.8|2518.8|2524.5|2518.5|2525|2519|2524.5|2518.5|6
1627309410000|2021-07-26 14:23:30|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|3
1627309420000|2021-07-26 14:23:40|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627309430000|2021-07-26 14:23:50|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627309440000|2021-07-26 14:24:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1627309450000|2021-07-26 14:24:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627309480000|2021-07-26 14:24:40|2524|2518|2524|2518|2524|2518|2524|2518|1
1627309500000|2021-07-26 14:25:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627309530000|2021-07-26 14:25:30|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|3
1627309540000|2021-07-26 14:25:40|2524.8|2518.8|2525|2519|2525.3|2519.3|2524.8|2518.8|4
1627309560000|2021-07-26 14:26:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627309570000|2021-07-26 14:26:10|2525|2519|2525|2519|2525|2519|2525|2519|1
1627309580000|2021-07-26 14:26:20|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1627309590000|2021-07-26 14:26:30|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1627309600000|2021-07-26 14:26:40|2524.8|2518.8|2524|2518|2524.8|2518.8|2524|2518|2
1627309620000|2021-07-26 14:27:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627309630000|2021-07-26 14:27:10|2524|2518|2524|2518|2524|2518|2524|2518|1
1627309640000|2021-07-26 14:27:20|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1627309660000|2021-07-26 14:27:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627309680000|2021-07-26 14:28:00|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1627309710000|2021-07-26 14:28:30|2524|2518|2524|2518|2524|2518|2524|2518|1
1627309720000|2021-07-26 14:28:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627309730000|2021-07-26 14:28:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627309740000|2021-07-26 14:29:00|2522.8|2516.8|2522.3|2516.3|2523|2517|2522.3|2516.3|3
1627309750000|2021-07-26 14:29:10|2522.8|2516.8|2522.5|2516.5|2523.3|2517.3|2522.5|2516.5|5
1627309760000|2021-07-26 14:29:20|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1627309770000|2021-07-26 14:29:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627309790000|2021-07-26 14:29:50|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|2
1627309800000|2021-07-26 14:30:00|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|6
1627309810000|2021-07-26 14:30:10|2523|2517|2523.3|2517.3|2523.3|2517.3|2523|2517|2
1627309820000|2021-07-26 14:30:20|2524|2518|2523.5|2517.5|2524|2518|2523.5|2517.5|5
1627309840000|2021-07-26 14:30:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627309850000|2021-07-26 14:30:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627309860000|2021-07-26 14:31:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1627309870000|2021-07-26 14:31:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627309880000|2021-07-26 14:31:20|2524|2518|2525|2519|2525|2519|2524|2518|2
1627309890000|2021-07-26 14:31:30|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525|2519|3
1627309900000|2021-07-26 14:31:40|2525.5|2519.5|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|3
1627309920000|2021-07-26 14:32:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627309950000|2021-07-26 14:32:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627309960000|2021-07-26 14:32:40|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627309970000|2021-07-26 14:32:50|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627309990000|2021-07-26 14:33:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627310010000|2021-07-26 14:33:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627310020000|2021-07-26 14:33:40|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|3
1627310030000|2021-07-26 14:33:50|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1627310070000|2021-07-26 14:34:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627310090000|2021-07-26 14:34:50|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1627310100000|2021-07-26 14:35:00|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1627310120000|2021-07-26 14:35:20|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1627310140000|2021-07-26 14:35:40|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527|2521|4
1627310150000|2021-07-26 14:35:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1627310160000|2021-07-26 14:36:00|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1627310170000|2021-07-26 14:36:10|2527.5|2521.5|2527|2521|2527.8|2521.8|2527|2521|7
1627310190000|2021-07-26 14:36:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627310200000|2021-07-26 14:36:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627310210000|2021-07-26 14:36:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627310220000|2021-07-26 14:37:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|3
1627310230000|2021-07-26 14:37:10|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1627310260000|2021-07-26 14:37:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627310310000|2021-07-26 14:38:30|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1627310380000|2021-07-26 14:39:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627310390000|2021-07-26 14:39:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627310400000|2021-07-26 14:40:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527|2521|3
1627310410000|2021-07-26 14:40:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627310450000|2021-07-26 14:40:50|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1627310460000|2021-07-26 14:41:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627310470000|2021-07-26 14:41:10|2527|2521|2526.5|2520.5|2527|2521|2526.5|2520.5|3
1627310480000|2021-07-26 14:41:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627310490000|2021-07-26 14:41:30|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1627310500000|2021-07-26 14:41:40|2526.3|2520.3|2525.5|2519.5|2526.3|2520.3|2525.5|2519.5|2
1627310530000|2021-07-26 14:42:10|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|2
1627310550000|2021-07-26 14:42:30|2525.8|2519.8|2526.5|2520.5|2526.8|2520.8|2525.8|2519.8|5
1627310560000|2021-07-26 14:42:40|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1627310570000|2021-07-26 14:42:50|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1627310580000|2021-07-26 14:43:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1627310590000|2021-07-26 14:43:10|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1627310600000|2021-07-26 14:43:20|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627310610000|2021-07-26 14:43:30|2526.5|2520.5|2526|2520|2526.5|2520.5|2526|2520|3
1627310620000|2021-07-26 14:43:40|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1627310670000|2021-07-26 14:44:30|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627310700000|2021-07-26 14:45:00|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1627310730000|2021-07-26 14:45:30|2526.5|2520.5|2527.3|2521.3|2527.3|2521.3|2526.5|2520.5|3
1627310740000|2021-07-26 14:45:40|2527|2521|2527|2521|2527.3|2521.3|2527|2521|3
1627310750000|2021-07-26 14:45:50|2526.3|2520.3|2524.3|2518.3|2526.3|2520.3|2524.3|2518.3|2
1627310760000|2021-07-26 14:46:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627310770000|2021-07-26 14:46:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627310790000|2021-07-26 14:46:30|2523|2517|2523.5|2517.5|2523.5|2517.5|2523|2517|3
1627310800000|2021-07-26 14:46:40|2523.8|2517.8|2524.3|2518.3|2524.5|2518.5|2523.8|2517.8|4
1627310840000|2021-07-26 14:47:20|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627310920000|2021-07-26 14:48:40|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1627310960000|2021-07-26 14:49:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|3
1627310970000|2021-07-26 14:49:30|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627311010000|2021-07-26 14:50:10|2525|2519|2525|2519|2525|2519|2525|2519|1
1627311030000|2021-07-26 14:50:30|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|4
1627311080000|2021-07-26 14:51:20|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1627311100000|2021-07-26 14:51:40|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1627311120000|2021-07-26 14:52:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1627311130000|2021-07-26 14:52:10|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627311160000|2021-07-26 14:52:40|2525.5|2519.5|2525.8|2519.8|2526|2520|2525.5|2519.5|4
1627311170000|2021-07-26 14:52:50|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627311200000|2021-07-26 14:53:20|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|4
1627311210000|2021-07-26 14:53:30|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|3
1627311230000|2021-07-26 14:53:50|2527|2521|2527.3|2521.3|2527.5|2521.5|2527|2521|3
1627311240000|2021-07-26 14:54:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627311250000|2021-07-26 14:54:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627311300000|2021-07-26 14:55:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627311310000|2021-07-26 14:55:10|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|4
1627311370000|2021-07-26 14:56:10|2527.8|2521.8|2526.8|2520.8|2527.8|2521.8|2526.8|2520.8|5
1627311410000|2021-07-26 14:56:50|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526|2520|3
1627311440000|2021-07-26 14:57:20|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|3
1627311460000|2021-07-26 14:57:40|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|3
1627311470000|2021-07-26 14:57:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627311480000|2021-07-26 14:58:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627311510000|2021-07-26 14:58:30|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1627311540000|2021-07-26 14:59:00|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1627311550000|2021-07-26 14:59:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627311630000|2021-07-26 15:00:30|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1627311650000|2021-07-26 15:00:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1627311660000|2021-07-26 15:01:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627311670000|2021-07-26 15:01:10|2528|2522|2527.3|2521.3|2528|2522|2527.3|2521.3|3
1627311680000|2021-07-26 15:01:20|2527.5|2521.5|2528.5|2522.5|2528.5|2522.5|2527.5|2521.5|3
1627311690000|2021-07-26 15:01:30|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1627311700000|2021-07-26 15:01:40|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1627311710000|2021-07-26 15:01:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1627311720000|2021-07-26 15:02:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627311730000|2021-07-26 15:02:10|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1627311740000|2021-07-26 15:02:20|2527.5|2521.5|2526.5|2520.5|2527.5|2521.5|2526.5|2520.5|5
1627311750000|2021-07-26 15:02:30|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1627311760000|2021-07-26 15:02:40|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|3
1627311790000|2021-07-26 15:03:10|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627311800000|2021-07-26 15:03:20|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|3
1627311810000|2021-07-26 15:03:30|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|2
1627311830000|2021-07-26 15:03:50|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1627311860000|2021-07-26 15:04:20|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1627311870000|2021-07-26 15:04:30|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1627311890000|2021-07-26 15:04:50|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1627311920000|2021-07-26 15:05:20|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627311930000|2021-07-26 15:05:30|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627311940000|2021-07-26 15:05:40|2528|2522|2528|2522|2528|2522|2528|2522|1
1627311960000|2021-07-26 15:06:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1627311970000|2021-07-26 15:06:10|2529|2523|2529|2523|2529|2523|2529|2523|1
1627312030000|2021-07-26 15:07:10|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1627312050000|2021-07-26 15:07:30|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1627312060000|2021-07-26 15:07:40|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1627312080000|2021-07-26 15:08:00|2528.5|2522.5|2527.8|2521.8|2528.5|2522.5|2527.8|2521.8|3
1627312100000|2021-07-26 15:08:20|2528|2522|2527.5|2521.5|2528|2522|2527.5|2521.5|3
1627312290000|2021-07-26 15:11:30|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627312310000|2021-07-26 15:11:50|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1627312320000|2021-07-26 15:12:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1627312330000|2021-07-26 15:12:10|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627312340000|2021-07-26 15:12:20|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526|2520|3
1627312350000|2021-07-26 15:12:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1627312370000|2021-07-26 15:12:50|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1627312390000|2021-07-26 15:13:10|2527|2521|2527|2521|2527|2521|2527|2521|1
1627312400000|2021-07-26 15:13:20|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627312410000|2021-07-26 15:13:30|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|3
1627312430000|2021-07-26 15:13:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1627312470000|2021-07-26 15:14:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627312520000|2021-07-26 15:15:20|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|4
1627312530000|2021-07-26 15:15:30|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627312570000|2021-07-26 15:16:10|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1627312580000|2021-07-26 15:16:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627312640000|2021-07-26 15:17:20|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1627312660000|2021-07-26 15:17:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627312670000|2021-07-26 15:17:50|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|3
1627312700000|2021-07-26 15:18:20|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1627312720000|2021-07-26 15:18:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627312740000|2021-07-26 15:19:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627312760000|2021-07-26 15:19:20|2525.3|2519.3|2525.3|2519.3|2525.5|2519.5|2525|2519|5
1627312770000|2021-07-26 15:19:30|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1627312780000|2021-07-26 15:19:40|2526|2520|2526.5|2520.5|2526.5|2520.5|2526|2520|3
1627312790000|2021-07-26 15:19:50|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1627312800000|2021-07-26 15:20:00|2526.3|2520.3|2527|2521|2527|2521|2526.3|2520.3|4
1627312820000|2021-07-26 15:20:20|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627312830000|2021-07-26 15:20:30|2527.3|2521.3|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|2
1627312840000|2021-07-26 15:20:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627312850000|2021-07-26 15:20:50|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1627312870000|2021-07-26 15:21:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627312890000|2021-07-26 15:21:30|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627312900000|2021-07-26 15:21:40|2525|2519|2525.3|2519.3|2525.3|2519.3|2525|2519|2
1627312910000|2021-07-26 15:21:50|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1627312950000|2021-07-26 15:22:30|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|2
1627313000000|2021-07-26 15:23:20|2526|2520|2526.8|2520.8|2526.8|2520.8|2526|2520|3
1627313010000|2021-07-26 15:23:30|2527|2521|2527.5|2521.5|2527.5|2521.5|2527|2521|2
1627313070000|2021-07-26 15:24:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627313080000|2021-07-26 15:24:40|2526.5|2520.5|2527.5|2521.5|2527.5|2521.5|2526.5|2520.5|2
1627313090000|2021-07-26 15:24:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627313100000|2021-07-26 15:25:00|2527.5|2521.5|2526.3|2520.3|2527.5|2521.5|2526.3|2520.3|7
1627313120000|2021-07-26 15:25:20|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1627313150000|2021-07-26 15:25:50|2525.3|2519.3|2524.5|2518.5|2525.3|2519.3|2524.5|2518.5|4
1627313170000|2021-07-26 15:26:10|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1627313180000|2021-07-26 15:26:20|2523.3|2517.3|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|4
1627313190000|2021-07-26 15:26:30|2523.5|2517.5|2522.8|2516.8|2523.5|2517.5|2522.8|2516.8|2
1627313210000|2021-07-26 15:26:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627313220000|2021-07-26 15:27:00|2523.8|2517.8|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|3
1627313240000|2021-07-26 15:27:20|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1627313280000|2021-07-26 15:28:00|2524|2518|2524.3|2518.3|2524.5|2518.5|2524|2518|3
1627313290000|2021-07-26 15:28:10|2524|2518|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|4
1627313300000|2021-07-26 15:28:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627313330000|2021-07-26 15:28:50|2524.5|2518.5|2525.5|2519.5|2525.5|2519.5|2524.5|2518.5|4
1627313340000|2021-07-26 15:29:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627313350000|2021-07-26 15:29:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627313400000|2021-07-26 15:30:00|2525|2519|2524.8|2518.8|2525.8|2519.8|2524.8|2518.8|5
1627313410000|2021-07-26 15:30:10|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1627313420000|2021-07-26 15:30:20|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|2
1627313430000|2021-07-26 15:30:30|2524.3|2518.3|2525|2519|2525|2519|2524.3|2518.3|3
1627313440000|2021-07-26 15:30:40|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627313450000|2021-07-26 15:30:50|2524|2518|2524|2518|2524|2518|2524|2518|1
1627313460000|2021-07-26 15:31:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627313470000|2021-07-26 15:31:10|2524.5|2518.5|2523.5|2517.5|2524.5|2518.5|2523.5|2517.5|5
1627313480000|2021-07-26 15:31:20|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|2
1627313500000|2021-07-26 15:31:40|2522.5|2516.5|2521.5|2515.5|2522.5|2516.5|2521.5|2515.5|8
1627313510000|2021-07-26 15:31:50|2521.8|2515.8|2522.5|2516.5|2522.5|2516.5|2521.5|2515.5|5
1627313520000|2021-07-26 15:32:00|2522.8|2516.8|2522|2516|2522.8|2516.8|2522|2516|3
1627313540000|2021-07-26 15:32:20|2521.5|2515.5|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|6
1627313550000|2021-07-26 15:32:30|2521.5|2515.5|2521.8|2515.8|2522|2516|2521.5|2515.5|4
1627313560000|2021-07-26 15:32:40|2522|2516|2521.8|2515.8|2522|2516|2521.5|2515.5|3
1627313570000|2021-07-26 15:32:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627313580000|2021-07-26 15:33:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1627313590000|2021-07-26 15:33:10|2521.8|2515.8|2521.3|2515.3|2522|2516|2521|2515|4
1627313600000|2021-07-26 15:33:20|2520.8|2514.8|2521.3|2515.3|2521.3|2515.3|2520.8|2514.8|3
1627313610000|2021-07-26 15:33:30|2521|2515|2521.8|2515.8|2521.8|2515.8|2521|2515|4
1627313620000|2021-07-26 15:33:40|2522|2516|2522|2516|2522|2516|2521.8|2515.8|3
1627313630000|2021-07-26 15:33:50|2522.3|2516.3|2523.3|2517.3|2523.3|2517.3|2522.3|2516.3|2
1627313640000|2021-07-26 15:34:00|2523.5|2517.5|2521.8|2515.8|2523.8|2517.8|2521.8|2515.8|6
1627313650000|2021-07-26 15:34:10|2522|2516|2522|2516|2522|2516|2521.8|2515.8|3
1627313660000|2021-07-26 15:34:20|2520.5|2514.5|2521.8|2515.8|2521.8|2515.8|2520.5|2514.5|3
1627313670000|2021-07-26 15:34:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627313680000|2021-07-26 15:34:40|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627313690000|2021-07-26 15:34:50|2522|2516|2520.3|2514.3|2522|2516|2519.8|2513.8|6
1627313700000|2021-07-26 15:35:00|2520.5|2514.5|2521|2515|2521|2515|2518.8|2512.8|6
1627313710000|2021-07-26 15:35:10|2521.3|2515.3|2522|2516|2522.3|2516.3|2521.3|2515.3|7
1627313720000|2021-07-26 15:35:20|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1627313730000|2021-07-26 15:35:30|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1627313750000|2021-07-26 15:35:50|2522.3|2516.3|2521.8|2515.8|2522.3|2516.3|2521.8|2515.8|3
1627313760000|2021-07-26 15:36:00|2521.5|2515.5|2522.5|2516.5|2522.5|2516.5|2521.3|2515.3|4
1627313790000|2021-07-26 15:36:30|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|3
1627313800000|2021-07-26 15:36:40|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1627313820000|2021-07-26 15:37:00|2521|2515|2521|2515|2521|2515|2521|2515|1
1627313840000|2021-07-26 15:37:20|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1627313850000|2021-07-26 15:37:30|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|3
1627313860000|2021-07-26 15:37:40|2520.3|2514.3|2520|2514|2520.3|2514.3|2519.3|2513.3|7
1627313870000|2021-07-26 15:37:50|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1627313880000|2021-07-26 15:38:00|2520|2514|2520.3|2514.3|2520.3|2514.3|2519.3|2513.3|6
1627313890000|2021-07-26 15:38:10|2520|2514|2520.3|2514.3|2520.3|2514.3|2519.8|2513.8|4
1627313900000|2021-07-26 15:38:20|2520|2514|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|8
1627313910000|2021-07-26 15:38:30|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2518.5|2512.5|6
1627313920000|2021-07-26 15:38:40|2519.8|2513.8|2520|2514|2520.3|2514.3|2519.8|2513.8|4
1627313930000|2021-07-26 15:38:50|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|3
1627313940000|2021-07-26 15:39:00|2519|2513|2520|2514|2520.3|2514.3|2518.5|2512.5|10
1627313950000|2021-07-26 15:39:10|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1627313960000|2021-07-26 15:39:20|2519.3|2513.3|2518|2512|2519.3|2513.3|2518|2512|4
1627313970000|2021-07-26 15:39:30|2518.3|2512.3|2517.8|2511.8|2518.5|2512.5|2517.8|2511.8|4
1627313980000|2021-07-26 15:39:40|2517.5|2511.5|2519.3|2513.3|2519.3|2513.3|2517.5|2511.5|5
1627313990000|2021-07-26 15:39:50|2519|2513|2519|2513|2519|2513|2519|2513|1
1627314000000|2021-07-26 15:40:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1627314010000|2021-07-26 15:40:10|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1627314020000|2021-07-26 15:40:20|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1627314050000|2021-07-26 15:40:50|2518.8|2512.8|2518.5|2512.5|2519|2513|2518.5|2512.5|4
1627314060000|2021-07-26 15:41:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1627314070000|2021-07-26 15:41:10|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1627314080000|2021-07-26 15:41:20|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|3
1627314090000|2021-07-26 15:41:30|2519.8|2513.8|2520.3|2514.3|2520.3|2514.3|2519.8|2513.8|5
1627314100000|2021-07-26 15:41:40|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1627314110000|2021-07-26 15:41:50|2519.5|2513.5|2518.8|2512.8|2519.5|2513.5|2518.8|2512.8|3
1627314120000|2021-07-26 15:42:00|2519|2513|2519|2513|2519|2513|2518.8|2512.8|3
1627314170000|2021-07-26 15:42:50|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|3
1627314210000|2021-07-26 15:43:30|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1627314220000|2021-07-26 15:43:40|2518.5|2512.5|2518|2512|2518.5|2512.5|2517.8|2511.8|4
1627314230000|2021-07-26 15:43:50|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1627314240000|2021-07-26 15:44:00|2519|2513|2519.8|2513.8|2519.8|2513.8|2519|2513|4
1627314270000|2021-07-26 15:44:30|2519.5|2513.5|2518.5|2512.5|2519.5|2513.5|2518.5|2512.5|3
1627314280000|2021-07-26 15:44:40|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|2
1627314290000|2021-07-26 15:44:50|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1627314310000|2021-07-26 15:45:10|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|3
1627314320000|2021-07-26 15:45:20|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|3
1627314330000|2021-07-26 15:45:30|2518.5|2512.5|2517.3|2511.3|2518.5|2512.5|2517.3|2511.3|3
1627314350000|2021-07-26 15:45:50|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1627314360000|2021-07-26 15:46:00|2516.8|2510.8|2516.3|2510.3|2517|2511|2516.3|2510.3|4
1627314370000|2021-07-26 15:46:10|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1627314380000|2021-07-26 15:46:20|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627314390000|2021-07-26 15:46:30|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1627314420000|2021-07-26 15:47:00|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1627314430000|2021-07-26 15:47:10|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1627314460000|2021-07-26 15:47:40|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627314580000|2021-07-26 15:49:40|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|3
1627314630000|2021-07-26 15:50:30|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1627314640000|2021-07-26 15:50:40|2517|2511|2517|2511|2517|2511|2516.8|2510.8|3
1627314670000|2021-07-26 15:51:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627314690000|2021-07-26 15:51:30|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1627314700000|2021-07-26 15:51:40|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627314720000|2021-07-26 15:52:00|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1627314730000|2021-07-26 15:52:10|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1627314790000|2021-07-26 15:53:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627314820000|2021-07-26 15:53:40|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627314830000|2021-07-26 15:53:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627314850000|2021-07-26 15:54:10|2517|2511|2517|2511|2517|2511|2517|2511|1
1627314860000|2021-07-26 15:54:20|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2516.5|2510.5|3
1627314880000|2021-07-26 15:54:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627314890000|2021-07-26 15:54:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627314900000|2021-07-26 15:55:00|2516.8|2510.8|2517|2511|2517|2511|2516.5|2510.5|4
1627314910000|2021-07-26 15:55:10|2517.3|2511.3|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|3
1627314970000|2021-07-26 15:56:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627315020000|2021-07-26 15:57:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627315040000|2021-07-26 15:57:20|2517.8|2511.8|2518|2512|2518|2512|2517.5|2511.5|4
1627315060000|2021-07-26 15:57:40|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1627315110000|2021-07-26 15:58:30|2518|2512|2518|2512|2518|2512|2518|2512|1
1627315150000|2021-07-26 15:59:10|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1627315170000|2021-07-26 15:59:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627315190000|2021-07-26 15:59:50|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|2
1627315240000|2021-07-26 16:00:40|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1627315300000|2021-07-26 16:01:40|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1627315310000|2021-07-26 16:01:50|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1627315430000|2021-07-26 16:03:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627315560000|2021-07-26 16:06:00|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2516.5|2510.5|2
1627315570000|2021-07-26 16:06:10|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1627315610000|2021-07-26 16:06:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627315630000|2021-07-26 16:07:10|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1627315650000|2021-07-26 16:07:30|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1627315680000|2021-07-26 16:08:00|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1627315720000|2021-07-26 16:08:40|2515|2509|2514.8|2508.8|2515.5|2509.5|2514.8|2508.8|6
1627315780000|2021-07-26 16:09:40|2515|2509|2515.5|2509.5|2515.5|2509.5|2515|2509|3
1627315790000|2021-07-26 16:09:50|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627315800000|2021-07-26 16:10:00|2516.8|2510.8|2517|2511|2517.3|2511.3|2516.8|2510.8|4
1627315840000|2021-07-26 16:10:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1627315900000|2021-07-26 16:11:40|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1627315950000|2021-07-26 16:12:30|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1627316070000|2021-07-26 16:14:30|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|2
1627316120000|2021-07-26 16:15:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1627316400000|2021-07-26 16:20:00|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1627316420000|2021-07-26 16:20:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627316450000|2021-07-26 16:20:50|2516|2510|2515.5|2509.5|2516.3|2510.3|2515.5|2509.5|4
1627316460000|2021-07-26 16:21:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627316470000|2021-07-26 16:21:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1627316530000|2021-07-26 16:22:10|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1627316550000|2021-07-26 16:22:30|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1627316590000|2021-07-26 16:23:10|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1627316600000|2021-07-26 16:23:20|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.8|2509.8|5
1627316660000|2021-07-26 16:24:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1627316670000|2021-07-26 16:24:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627316720000|2021-07-26 16:25:20|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1627316730000|2021-07-26 16:25:30|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1627316750000|2021-07-26 16:25:50|2515.3|2509.3|2512.8|2506.8|2515.3|2509.3|2512.8|2506.8|6
1627316760000|2021-07-26 16:26:00|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|6
1627316770000|2021-07-26 16:26:10|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1627316780000|2021-07-26 16:26:20|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|3
1627316790000|2021-07-26 16:26:30|2510.5|2504.5|2510.5|2504.5|2511|2505|2510.5|2504.5|4
1627316800000|2021-07-26 16:26:40|2510.8|2504.8|2509.8|2503.8|2510.8|2504.8|2509.8|2503.8|2
1627316820000|2021-07-26 16:27:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1627316840000|2021-07-26 16:27:20|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627316860000|2021-07-26 16:27:40|2508.9|2502.9|2508.8|2502.8|2508.9|2502.9|2508.8|2502.8|2
1627316870000|2021-07-26 16:27:50|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1627316880000|2021-07-26 16:28:00|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|3
1627316960000|2021-07-26 16:29:20|2508|2502|2509.8|2503.8|2509.8|2503.8|2508|2502|4
1627316970000|2021-07-26 16:29:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1627316980000|2021-07-26 16:29:40|2509.8|2503.8|2508|2502|2509.8|2503.8|2508|2502|5
1627316990000|2021-07-26 16:29:50|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627317000000|2021-07-26 16:30:00|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627317010000|2021-07-26 16:30:10|2508|2502|2508|2502|2508|2502|2508|2502|1
1627317020000|2021-07-26 16:30:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627317050000|2021-07-26 16:30:50|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1627317060000|2021-07-26 16:31:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627317080000|2021-07-26 16:31:20|2508.5|2502.5|2509.5|2503.5|2509.5|2503.5|2508.5|2502.5|2
1627317100000|2021-07-26 16:31:40|2509.3|2503.3|2507.3|2501.3|2509.3|2503.3|2507.3|2501.3|2
1627317130000|2021-07-26 16:32:10|2507.5|2501.5|2505.8|2499.8|2507.5|2501.5|2505.3|2499.3|8
1627317140000|2021-07-26 16:32:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627317150000|2021-07-26 16:32:30|2505.8|2499.8|2504.8|2498.8|2506|2500|2504.8|2498.8|5
1627317170000|2021-07-26 16:32:50|2505|2499|2504.8|2498.8|2505|2499|2504.3|2498.3|6
1627317180000|2021-07-26 16:33:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627317200000|2021-07-26 16:33:20|2504.8|2498.8|2503.8|2497.8|2504.8|2498.8|2503.8|2497.8|2
1627317210000|2021-07-26 16:33:30|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|4
1627317220000|2021-07-26 16:33:40|2503.5|2497.5|2502.5|2496.5|2503.5|2497.5|2502.5|2496.5|11
1627317230000|2021-07-26 16:33:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1627317240000|2021-07-26 16:34:00|2502.8|2496.8|2501.5|2495.5|2502.8|2496.8|2501.3|2495.3|7
1627317250000|2021-07-26 16:34:10|2500.8|2494.8|2501.5|2495.5|2501.8|2495.8|2500.8|2494.8|6
1627317260000|2021-07-26 16:34:20|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501|2495|5
1627317270000|2021-07-26 16:34:30|2502|2496|2500.8|2494.8|2502.3|2496.3|2500.3|2494.3|8
1627317300000|2021-07-26 16:35:00|2500.5|2494.5|2500.8|2494.8|2501|2495|2500.5|2494.5|4
1627317310000|2021-07-26 16:35:10|2500.5|2494.5|2500.8|2494.8|2501|2495|2500.3|2494.3|9
1627317320000|2021-07-26 16:35:20|2500.5|2494.5|2500.8|2494.8|2501|2495|2500.5|2494.5|4
1627317330000|2021-07-26 16:35:30|2501.5|2495.5|2502.8|2496.8|2503|2497|2501.5|2495.5|7
1627317340000|2021-07-26 16:35:40|2503|2497|2503|2497|2503|2497|2503|2497|1
1627317350000|2021-07-26 16:35:50|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627317360000|2021-07-26 16:36:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|3
1627317380000|2021-07-26 16:36:20|2504.8|2498.8|2504.5|2498.5|2505|2499|2504.5|2498.5|3
1627317400000|2021-07-26 16:36:40|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627317410000|2021-07-26 16:36:50|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1627317420000|2021-07-26 16:37:00|2505|2499|2506.5|2500.5|2506.8|2500.8|2505|2499|6
1627317440000|2021-07-26 16:37:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627317530000|2021-07-26 16:38:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1627317560000|2021-07-26 16:39:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627317580000|2021-07-26 16:39:40|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|2
1627317640000|2021-07-26 16:40:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627317660000|2021-07-26 16:41:00|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|2
1627317700000|2021-07-26 16:41:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627317720000|2021-07-26 16:42:00|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627317770000|2021-07-26 16:42:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627317780000|2021-07-26 16:43:00|2507.8|2501.8|2509.5|2503.5|2509.5|2503.5|2507.8|2501.8|6
1627317810000|2021-07-26 16:43:30|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627317840000|2021-07-26 16:44:00|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|3
1627317850000|2021-07-26 16:44:10|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|2
1627317860000|2021-07-26 16:44:20|2510.5|2504.5|2510|2504|2510.5|2504.5|2510|2504|3
1627317870000|2021-07-26 16:44:30|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627317930000|2021-07-26 16:45:30|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|3
1627318010000|2021-07-26 16:46:50|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1627318060000|2021-07-26 16:47:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627318080000|2021-07-26 16:48:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1627318180000|2021-07-26 16:49:40|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|3
1627318210000|2021-07-26 16:50:10|2508|2502|2508|2502|2508|2502|2508|2502|1
1627318330000|2021-07-26 16:52:10|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1627318340000|2021-07-26 16:52:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627318380000|2021-07-26 16:53:00|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1627318420000|2021-07-26 16:53:40|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2507.3|2501.3|4
1627318430000|2021-07-26 16:53:50|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627318450000|2021-07-26 16:54:10|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|2
1627318500000|2021-07-26 16:55:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627318520000|2021-07-26 16:55:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1627318540000|2021-07-26 16:55:40|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|2
1627318560000|2021-07-26 16:56:00|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1627318570000|2021-07-26 16:56:10|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1627318620000|2021-07-26 16:57:00|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1627318630000|2021-07-26 16:57:10|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1627318640000|2021-07-26 16:57:20|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1627318650000|2021-07-26 16:57:30|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1627318660000|2021-07-26 16:57:40|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1627318670000|2021-07-26 16:57:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1627318710000|2021-07-26 16:58:30|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1627344120000|2021-07-27 00:02:00|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1627344130000|2021-07-27 00:02:10|2509.5|2503.5|2509.4|2503.4|2509.5|2503.5|2509.4|2503.4|2
1627344190000|2021-07-27 00:03:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627344220000|2021-07-27 00:03:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627344280000|2021-07-27 00:04:40|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1627344300000|2021-07-27 00:05:00|2509.8|2503.8|2510.1|2504.1|2510.1|2504.1|2509.8|2503.8|2
1627344310000|2021-07-27 00:05:10|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627344370000|2021-07-27 00:06:10|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1627344390000|2021-07-27 00:06:30|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1627344460000|2021-07-27 00:07:40|2510.9|2504.9|2511.5|2505.5|2511.5|2505.5|2510.9|2504.9|3
1627344490000|2021-07-27 00:08:10|2512|2506|2512|2506|2512|2506|2511.6|2505.6|4
1627344500000|2021-07-27 00:08:20|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1627344510000|2021-07-27 00:08:30|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1627344520000|2021-07-27 00:08:40|2512|2506|2510.5|2504.5|2512|2506|2510.5|2504.5|2
1627344620000|2021-07-27 00:10:20|2510.6|2504.6|2510.8|2504.8|2510.8|2504.8|2510.6|2504.6|2
1627344630000|2021-07-27 00:10:30|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|4
1627344660000|2021-07-27 00:11:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627344700000|2021-07-27 00:11:40|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1627344790000|2021-07-27 00:13:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627344820000|2021-07-27 00:13:40|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627344930000|2021-07-27 00:15:30|2511.6|2505.6|2512.3|2506.3|2512.3|2506.3|2511.6|2505.6|3
1627344940000|2021-07-27 00:15:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1627344960000|2021-07-27 00:16:00|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1627345140000|2021-07-27 00:19:00|2512.3|2506.3|2511.9|2505.9|2512.3|2506.3|2511.9|2505.9|3
1627345150000|2021-07-27 00:19:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1627345160000|2021-07-27 00:19:20|2511.9|2505.9|2512.1|2506.1|2512.3|2506.3|2511.9|2505.9|3
1627345170000|2021-07-27 00:19:30|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1627345290000|2021-07-27 00:21:30|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1627345410000|2021-07-27 00:23:30|2511.6|2505.6|2510.8|2504.8|2511.6|2505.6|2510.8|2504.8|4
1627345590000|2021-07-27 00:26:30|2510.9|2504.9|2511.5|2505.5|2511.5|2505.5|2510.9|2504.9|4
1627345600000|2021-07-27 00:26:40|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1627345640000|2021-07-27 00:27:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627345670000|2021-07-27 00:27:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1627345800000|2021-07-27 00:30:00|2511.9|2505.9|2512.3|2506.3|2512.3|2506.3|2511.9|2505.9|2
1627345810000|2021-07-27 00:30:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1627346000000|2021-07-27 00:33:20|2511.8|2505.8|2512.1|2506.1|2512.1|2506.1|2511.8|2505.8|3
1627346010000|2021-07-27 00:33:30|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1627346020000|2021-07-27 00:33:40|2511.9|2505.9|2512.3|2506.3|2512.3|2506.3|2511.9|2505.9|2
1627346070000|2021-07-27 00:34:30|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1627346100000|2021-07-27 00:35:00|2512.4|2506.4|2512.3|2506.3|2512.4|2506.4|2512.3|2506.3|2
1627346150000|2021-07-27 00:35:50|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1627346240000|2021-07-27 00:37:20|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1627346340000|2021-07-27 00:39:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627346390000|2021-07-27 00:39:50|2511.8|2505.8|2512|2506|2512|2506|2511.6|2505.6|3
1627346450000|2021-07-27 00:40:50|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1627346460000|2021-07-27 00:41:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|2
1627346750000|2021-07-27 00:45:50|2510.8|2504.8|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|3
1627346770000|2021-07-27 00:46:10|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1627346780000|2021-07-27 00:46:20|2512|2506|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|3
1627346850000|2021-07-27 00:47:30|2511.6|2505.6|2512|2506|2512|2506|2511.6|2505.6|2
1627346890000|2021-07-27 00:48:10|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1627346960000|2021-07-27 00:49:20|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1627347000000|2021-07-27 00:50:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627347110000|2021-07-27 00:51:50|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1627347180000|2021-07-27 00:53:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1627347190000|2021-07-27 00:53:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627347200000|2021-07-27 00:53:20|2511|2505|2511|2505|2511|2505|2511|2505|1
1627347320000|2021-07-27 00:55:20|2511.3|2505.3|2512.4|2506.4|2512.4|2506.4|2511.3|2505.3|5
1627347360000|2021-07-27 00:56:00|2512.6|2506.6|2512.3|2506.3|2512.6|2506.6|2512.3|2506.3|2
1627347460000|2021-07-27 00:57:40|2512.4|2506.4|2513.4|2507.4|2513.4|2507.4|2512.4|2506.4|2
1627347470000|2021-07-27 00:57:50|2513.3|2507.3|2512.8|2506.8|2513.3|2507.3|2512.5|2506.5|3
1627347480000|2021-07-27 00:58:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1627347510000|2021-07-27 00:58:30|2513|2507|2513|2507|2513|2507|2513|2507|1
1627347530000|2021-07-27 00:58:50|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|4
1627347550000|2021-07-27 00:59:10|2513.6|2507.6|2513.5|2507.5|2513.6|2507.6|2513.5|2507.5|2
1627347600000|2021-07-27 01:00:00|2513.8|2507.8|2512.9|2506.9|2513.8|2507.8|2512.9|2506.9|15
1627347610000|2021-07-27 01:00:10|2513|2507|2513.1|2507.1|2513.4|2507.4|2512.8|2506.8|10
1627347620000|2021-07-27 01:00:20|2512.8|2506.8|2512|2506|2513.1|2507.1|2512|2506|6
1627347630000|2021-07-27 01:00:30|2511.8|2505.8|2512.3|2506.3|2512.8|2506.8|2511.8|2505.8|6
1627347640000|2021-07-27 01:00:40|2512|2506|2512|2506|2512|2506|2512|2506|1
1627347650000|2021-07-27 01:00:50|2512.3|2506.3|2512.8|2506.8|2512.8|2506.8|2512.3|2506.3|2
1627347660000|2021-07-27 01:01:00|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2511.3|2505.3|8
1627347670000|2021-07-27 01:01:10|2512.4|2506.4|2511.6|2505.6|2512.9|2506.9|2511.6|2505.6|8
1627347680000|2021-07-27 01:01:20|2511.5|2505.5|2511.3|2505.3|2512|2506|2511.3|2505.3|10
1627347690000|2021-07-27 01:01:30|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1627347700000|2021-07-27 01:01:40|2511.8|2505.8|2511.6|2505.6|2511.8|2505.8|2511.5|2505.5|3
1627347720000|2021-07-27 01:02:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1627347730000|2021-07-27 01:02:10|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1627347750000|2021-07-27 01:02:30|2512.3|2506.3|2512.6|2506.6|2512.6|2506.6|2512.3|2506.3|7
1627347760000|2021-07-27 01:02:40|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1627347770000|2021-07-27 01:02:50|2512.6|2506.6|2512|2506|2512.6|2506.6|2512|2506|3
1627347780000|2021-07-27 01:03:00|2511.8|2505.8|2512.5|2506.5|2512.8|2506.8|2511.8|2505.8|6
1627347790000|2021-07-27 01:03:10|2512.3|2506.3|2512.6|2506.6|2512.8|2506.8|2512.3|2506.3|3
1627347800000|2021-07-27 01:03:20|2512.3|2506.3|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|3
1627347810000|2021-07-27 01:03:30|2512.5|2506.5|2513.3|2507.3|2513.4|2507.4|2512.5|2506.5|6
1627347820000|2021-07-27 01:03:40|2513|2507|2512.4|2506.4|2513|2507|2512.4|2506.4|3
1627347830000|2021-07-27 01:03:50|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1627347840000|2021-07-27 01:04:00|2512.3|2506.3|2513.3|2507.3|2513.3|2507.3|2512.3|2506.3|6
1627347850000|2021-07-27 01:04:10|2513.9|2507.9|2513.8|2507.8|2513.9|2507.9|2513.1|2507.1|9
1627347860000|2021-07-27 01:04:20|2513.3|2507.3|2514.1|2508.1|2514.3|2508.3|2513.3|2507.3|7
1627347870000|2021-07-27 01:04:30|2514|2508|2514.8|2508.8|2514.8|2508.8|2514|2508|8
1627347880000|2021-07-27 01:04:40|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.3|2508.3|4
1627347890000|2021-07-27 01:04:50|2515|2509|2515.5|2509.5|2515.5|2509.5|2515|2509|5
1627347900000|2021-07-27 01:05:00|2515.8|2509.8|2515|2509|2515.8|2509.8|2514.8|2508.8|11
1627347910000|2021-07-27 01:05:10|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1627347920000|2021-07-27 01:05:20|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1627347930000|2021-07-27 01:05:30|2515|2509|2515.5|2509.5|2515.5|2509.5|2515|2509|3
1627347940000|2021-07-27 01:05:40|2515.6|2509.6|2516.4|2510.4|2516.8|2510.8|2515.6|2509.6|19
1627347950000|2021-07-27 01:05:50|2516.3|2510.3|2516.3|2510.3|2516.6|2510.6|2516.3|2510.3|8
1627347960000|2021-07-27 01:06:00|2516.4|2510.4|2516.3|2510.3|2516.8|2510.8|2515.8|2509.8|13
1627347970000|2021-07-27 01:06:10|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516|2510|11
1627347980000|2021-07-27 01:06:20|2517|2511|2517.5|2511.5|2517.5|2511.5|2517|2511|2
1627347990000|2021-07-27 01:06:30|2517.3|2511.3|2518.1|2512.1|2518.1|2512.1|2517|2511|5
1627348000000|2021-07-27 01:06:40|2518|2512|2517.5|2511.5|2518.1|2512.1|2517.5|2511.5|5
1627348010000|2021-07-27 01:06:50|2517.6|2511.6|2518.1|2512.1|2518.1|2512.1|2517.6|2511.6|3
1627348020000|2021-07-27 01:07:00|2518|2512|2518|2512|2518.1|2512.1|2518|2512|3
1627348040000|2021-07-27 01:07:20|2517.6|2511.6|2518|2512|2518|2512|2517.5|2511.5|4
1627348060000|2021-07-27 01:07:40|2517.9|2511.9|2518|2512|2518|2512|2517.9|2511.9|2
1627348070000|2021-07-27 01:07:50|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1627348080000|2021-07-27 01:08:00|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|4
1627348100000|2021-07-27 01:08:20|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1627348120000|2021-07-27 01:08:40|2518.6|2512.6|2518.5|2512.5|2518.6|2512.6|2518.5|2512.5|2
1627348130000|2021-07-27 01:08:50|2518.4|2512.4|2518|2512|2518.4|2512.4|2517.3|2511.3|7
1627348140000|2021-07-27 01:09:00|2518.1|2512.1|2517.5|2511.5|2518.1|2512.1|2517.5|2511.5|6
1627348150000|2021-07-27 01:09:10|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517|2511|6
1627348160000|2021-07-27 01:09:20|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1627348170000|2021-07-27 01:09:30|2517.3|2511.3|2517.3|2511.3|2517.5|2511.5|2517|2511|5
1627348180000|2021-07-27 01:09:40|2516.9|2510.9|2517.8|2511.8|2517.8|2511.8|2516.9|2510.9|7
1627348190000|2021-07-27 01:09:50|2517.3|2511.3|2517.3|2511.3|2517.6|2511.6|2517.3|2511.3|6
1627348200000|2021-07-27 01:10:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|5
1627348210000|2021-07-27 01:10:10|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1627348220000|2021-07-27 01:10:20|2517|2511|2516.5|2510.5|2517|2511|2516.5|2510.5|3
1627348230000|2021-07-27 01:10:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627348240000|2021-07-27 01:10:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1627348250000|2021-07-27 01:10:50|2516.5|2510.5|2517.3|2511.3|2517.3|2511.3|2516.5|2510.5|4
1627348270000|2021-07-27 01:11:10|2517.5|2511.5|2517.6|2511.6|2517.6|2511.6|2517.5|2511.5|10
1627348290000|2021-07-27 01:11:30|2517.8|2511.8|2517.5|2511.5|2517.9|2511.9|2517.5|2511.5|4
1627348300000|2021-07-27 01:11:40|2517.4|2511.4|2517|2511|2517.4|2511.4|2516.8|2510.8|4
1627348310000|2021-07-27 01:11:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627348330000|2021-07-27 01:12:10|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|6
1627348390000|2021-07-27 01:13:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1627348410000|2021-07-27 01:13:30|2516.9|2510.9|2516.8|2510.8|2516.9|2510.9|2516.8|2510.8|2
1627348430000|2021-07-27 01:13:50|2516.9|2510.9|2516.8|2510.8|2516.9|2510.9|2516.8|2510.8|2
1627348470000|2021-07-27 01:14:30|2516.5|2510.5|2516.6|2510.6|2516.6|2510.6|2516.5|2510.5|2
1627348480000|2021-07-27 01:14:40|2516.8|2510.8|2516.8|2510.8|2516.9|2510.9|2516.8|2510.8|3
1627348490000|2021-07-27 01:14:50|2516.9|2510.9|2516.8|2510.8|2516.9|2510.9|2516.8|2510.8|2
1627348530000|2021-07-27 01:15:30|2517|2511|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|4
1627348540000|2021-07-27 01:15:40|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1627348550000|2021-07-27 01:15:50|2516.5|2510.5|2516.5|2510.5|2516.6|2510.6|2516.3|2510.3|5
1627348560000|2021-07-27 01:16:00|2516.3|2510.3|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|3
1627348600000|2021-07-27 01:16:40|2516.5|2510.5|2516.8|2510.8|2517.1|2511.1|2516.5|2510.5|7
1627348610000|2021-07-27 01:16:50|2517|2511|2517.1|2511.1|2517.1|2511.1|2517|2511|2
1627348620000|2021-07-27 01:17:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627348630000|2021-07-27 01:17:10|2517.8|2511.8|2517.9|2511.9|2517.9|2511.9|2517.8|2511.8|2
1627348640000|2021-07-27 01:17:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1627348650000|2021-07-27 01:17:30|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1627348660000|2021-07-27 01:17:40|2518.1|2512.1|2518|2512|2518.3|2512.3|2518|2512|3
1627348670000|2021-07-27 01:17:50|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1627348680000|2021-07-27 01:18:00|2518|2512|2518|2512|2518|2512|2518|2512|1
1627348690000|2021-07-27 01:18:10|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1627348710000|2021-07-27 01:18:30|2518|2512|2519.8|2513.8|2519.8|2513.8|2518|2512|4
1627348720000|2021-07-27 01:18:40|2519.5|2513.5|2520.1|2514.1|2520.6|2514.6|2519.5|2513.5|8
1627348730000|2021-07-27 01:18:50|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1627348740000|2021-07-27 01:19:00|2520|2514|2519.5|2513.5|2520|2514|2519|2513|7
1627348750000|2021-07-27 01:19:10|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1627348760000|2021-07-27 01:19:20|2519.3|2513.3|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|5
1627348770000|2021-07-27 01:19:30|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1627348790000|2021-07-27 01:19:50|2520|2514|2520.1|2514.1|2520.1|2514.1|2520|2514|2
1627348800000|2021-07-27 01:20:00|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1627348810000|2021-07-27 01:20:10|2520.3|2514.3|2520.8|2514.8|2521.5|2515.5|2520.3|2514.3|4
1627348840000|2021-07-27 01:20:40|2521|2515|2521|2515|2521|2515|2521|2515|1
1627348850000|2021-07-27 01:20:50|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1627348860000|2021-07-27 01:21:00|2521|2515|2521|2515|2521.3|2515.3|2521|2515|3
1627348880000|2021-07-27 01:21:20|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1627348890000|2021-07-27 01:21:30|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|4
1627348900000|2021-07-27 01:21:40|2521.1|2515.1|2521.1|2515.1|2521.4|2515.4|2521.1|2515.1|5
1627348910000|2021-07-27 01:21:50|2521.4|2515.4|2522.3|2516.3|2522.3|2516.3|2521.4|2515.4|2
1627348920000|2021-07-27 01:22:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|3
1627348930000|2021-07-27 01:22:10|2522.4|2516.4|2522.9|2516.9|2522.9|2516.9|2522.3|2516.3|7
1627348940000|2021-07-27 01:22:20|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627348950000|2021-07-27 01:22:30|2522.4|2516.4|2522.3|2516.3|2522.4|2516.4|2522.3|2516.3|2
1627348960000|2021-07-27 01:22:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.3|2516.3|5
1627348970000|2021-07-27 01:22:50|2522.3|2516.3|2522.4|2516.4|2522.4|2516.4|2522.3|2516.3|4
1627349000000|2021-07-27 01:23:20|2522.3|2516.3|2522.4|2516.4|2522.4|2516.4|2522.3|2516.3|2
1627349010000|2021-07-27 01:23:30|2522.3|2516.3|2522.4|2516.4|2522.4|2516.4|2522.3|2516.3|2
1627349030000|2021-07-27 01:23:50|2523.3|2517.3|2523.9|2517.9|2523.9|2517.9|2523.3|2517.3|3
1627349040000|2021-07-27 01:24:00|2524.4|2518.4|2524.8|2518.8|2525.5|2519.5|2524.4|2518.4|9
1627349050000|2021-07-27 01:24:10|2525.1|2519.1|2523.8|2517.8|2525.1|2519.1|2523.5|2517.5|8
1627349070000|2021-07-27 01:24:30|2523.5|2517.5|2523.4|2517.4|2523.5|2517.5|2523.4|2517.4|2
1627349080000|2021-07-27 01:24:40|2523|2517|2523.1|2517.1|2523.1|2517.1|2522.8|2516.8|8
1627349090000|2021-07-27 01:24:50|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1627349100000|2021-07-27 01:25:00|2523|2517|2522.6|2516.6|2523.1|2517.1|2522.6|2516.6|5
1627349110000|2021-07-27 01:25:10|2522.3|2516.3|2521.6|2515.6|2522.3|2516.3|2521.6|2515.6|3
1627349120000|2021-07-27 01:25:20|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.1|2515.1|4
1627349150000|2021-07-27 01:25:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627349160000|2021-07-27 01:26:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1627349170000|2021-07-27 01:26:10|2521.3|2515.3|2522.5|2516.5|2522.5|2516.5|2521.3|2515.3|3
1627349220000|2021-07-27 01:27:00|2522.4|2516.4|2521.8|2515.8|2522.4|2516.4|2521.8|2515.8|4
1627349240000|2021-07-27 01:27:20|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1627349250000|2021-07-27 01:27:30|2521|2515|2521.1|2515.1|2521.1|2515.1|2520.8|2514.8|4
1627349280000|2021-07-27 01:28:00|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|6
1627349290000|2021-07-27 01:28:10|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.8|2514.8|6
1627349300000|2021-07-27 01:28:20|2521.3|2515.3|2521.4|2515.4|2521.4|2515.4|2521.3|2515.3|2
1627349310000|2021-07-27 01:28:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627349320000|2021-07-27 01:28:40|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2520.8|2514.8|6
1627349330000|2021-07-27 01:28:50|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1627349340000|2021-07-27 01:29:00|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|4
1627349360000|2021-07-27 01:29:20|2522|2516|2522.8|2516.8|2522.8|2516.8|2522|2516|3
1627349370000|2021-07-27 01:29:30|2522.3|2516.3|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|7
1627349380000|2021-07-27 01:29:40|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|4
1627349390000|2021-07-27 01:29:50|2523.3|2517.3|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|3
1627349400000|2021-07-27 01:30:00|2524|2518|2523.9|2517.9|2524|2518|2523.9|2517.9|6
1627349410000|2021-07-27 01:30:10|2524|2518|2524|2518|2524|2518|2523.9|2517.9|5
1627349420000|2021-07-27 01:30:20|2523.9|2517.9|2524|2518|2524|2518|2523.9|2517.9|4
1627349430000|2021-07-27 01:30:30|2524.3|2518.3|2524.8|2518.8|2525.3|2519.3|2524.3|2518.3|4
1627349440000|2021-07-27 01:30:40|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1627349490000|2021-07-27 01:31:30|2524.6|2518.6|2526.5|2520.5|2526.5|2520.5|2524.6|2518.6|6
1627349520000|2021-07-27 01:32:00|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1627349560000|2021-07-27 01:32:40|2526.3|2520.3|2525.6|2519.6|2526.3|2520.3|2525.6|2519.6|2
1627349600000|2021-07-27 01:33:20|2525|2519|2524.1|2518.1|2525|2519|2524.1|2518.1|2
1627349610000|2021-07-27 01:33:30|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|3
1627349640000|2021-07-27 01:34:00|2524.6|2518.6|2525.5|2519.5|2525.5|2519.5|2524.6|2518.6|3
1627349660000|2021-07-27 01:34:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1627349670000|2021-07-27 01:34:30|2524.8|2518.8|2525.4|2519.4|2525.4|2519.4|2524.8|2518.8|6
1627349680000|2021-07-27 01:34:40|2525.3|2519.3|2525.1|2519.1|2525.3|2519.3|2525.1|2519.1|2
1627349700000|2021-07-27 01:35:00|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1627349710000|2021-07-27 01:35:10|2525|2519|2525.1|2519.1|2525.1|2519.1|2525|2519|2
1627349720000|2021-07-27 01:35:20|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.8|2518.8|3
1627349730000|2021-07-27 01:35:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1627349740000|2021-07-27 01:35:40|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1627349750000|2021-07-27 01:35:50|2523.8|2517.8|2523.6|2517.6|2523.8|2517.8|2523.6|2517.6|2
1627349760000|2021-07-27 01:36:00|2523.9|2517.9|2523.8|2517.8|2524.1|2518.1|2523.8|2517.8|4
1627349770000|2021-07-27 01:36:10|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2522.6|2516.6|4
1627349790000|2021-07-27 01:36:30|2522.9|2516.9|2522.8|2516.8|2523.1|2517.1|2522.8|2516.8|3
1627349800000|2021-07-27 01:36:40|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1627349830000|2021-07-27 01:37:10|2522.9|2516.9|2522.8|2516.8|2522.9|2516.9|2522.8|2516.8|2
1627349840000|2021-07-27 01:37:20|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1627349850000|2021-07-27 01:37:30|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1627349860000|2021-07-27 01:37:40|2523.8|2517.8|2523.8|2517.8|2524|2518|2523.8|2517.8|3
1627349880000|2021-07-27 01:38:00|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1627349890000|2021-07-27 01:38:10|2524.6|2518.6|2525.6|2519.6|2525.6|2519.6|2524.6|2518.6|4
1627349900000|2021-07-27 01:38:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627349920000|2021-07-27 01:38:40|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1627349940000|2021-07-27 01:39:00|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|3
1627349950000|2021-07-27 01:39:10|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|2
1627349960000|2021-07-27 01:39:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1627349970000|2021-07-27 01:39:30|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627349980000|2021-07-27 01:39:40|2526|2520|2526.3|2520.3|2526.3|2520.3|2525.9|2519.9|4
1627350000000|2021-07-27 01:40:00|2526.5|2520.5|2527|2521|2527.3|2521.3|2526.5|2520.5|6
1627350010000|2021-07-27 01:40:10|2526.8|2520.8|2526.6|2520.6|2526.8|2520.8|2526.6|2520.6|2
1627350020000|2021-07-27 01:40:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627350030000|2021-07-27 01:40:30|2527|2521|2526.9|2520.9|2527|2521|2526.9|2520.9|2
1627350050000|2021-07-27 01:40:50|2527|2521|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|3
1627350060000|2021-07-27 01:41:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1627350080000|2021-07-27 01:41:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1627350090000|2021-07-27 01:41:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627350100000|2021-07-27 01:41:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627350130000|2021-07-27 01:42:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527|2521|3
1627350170000|2021-07-27 01:42:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1627350180000|2021-07-27 01:43:00|2527.3|2521.3|2527|2521|2527.4|2521.4|2527|2521|6
1627350190000|2021-07-27 01:43:10|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1627350200000|2021-07-27 01:43:20|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|3
1627350250000|2021-07-27 01:44:10|2526.6|2520.6|2525.6|2519.6|2526.6|2520.6|2525.6|2519.6|4
1627350260000|2021-07-27 01:44:20|2525.4|2519.4|2525.5|2519.5|2525.8|2519.8|2525.4|2519.4|6
1627350270000|2021-07-27 01:44:30|2525.4|2519.4|2525.3|2519.3|2525.4|2519.4|2525.3|2519.3|2
1627350280000|2021-07-27 01:44:40|2525|2519|2524.5|2518.5|2525|2519|2524.5|2518.5|6
1627350300000|2021-07-27 01:45:00|2524.8|2518.8|2524.5|2518.5|2524.9|2518.9|2524.5|2518.5|4
1627350310000|2021-07-27 01:45:10|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627350320000|2021-07-27 01:45:20|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1627350340000|2021-07-27 01:45:40|2523.3|2517.3|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|5
1627350350000|2021-07-27 01:45:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627350360000|2021-07-27 01:46:00|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1627350370000|2021-07-27 01:46:10|2523.5|2517.5|2523.8|2517.8|2524.5|2518.5|2523.5|2517.5|3
1627350390000|2021-07-27 01:46:30|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1627350430000|2021-07-27 01:47:10|2523.9|2517.9|2524|2518|2524.3|2518.3|2523.9|2517.9|4
1627350440000|2021-07-27 01:47:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627350460000|2021-07-27 01:47:40|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1627350470000|2021-07-27 01:47:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627350480000|2021-07-27 01:48:00|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1627350530000|2021-07-27 01:48:50|2523.3|2517.3|2522.3|2516.3|2523.3|2517.3|2522.3|2516.3|2
1627350550000|2021-07-27 01:49:10|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1627350560000|2021-07-27 01:49:20|2522.5|2516.5|2522.4|2516.4|2522.5|2516.5|2522.4|2516.4|2
1627350570000|2021-07-27 01:49:30|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627350580000|2021-07-27 01:49:40|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627350590000|2021-07-27 01:49:50|2523|2517|2523.5|2517.5|2523.8|2517.8|2523|2517|4
1627350600000|2021-07-27 01:50:00|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627350640000|2021-07-27 01:50:40|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627350650000|2021-07-27 01:50:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627350660000|2021-07-27 01:51:00|2523.6|2517.6|2523.6|2517.6|2523.8|2517.8|2523.6|2517.6|3
1627350670000|2021-07-27 01:51:10|2523.4|2517.4|2523.5|2517.5|2523.5|2517.5|2523.4|2517.4|2
1627350680000|2021-07-27 01:51:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627350690000|2021-07-27 01:51:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1627350700000|2021-07-27 01:51:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627350710000|2021-07-27 01:51:50|2523|2517|2522.3|2516.3|2523|2517|2522.3|2516.3|2
1627350780000|2021-07-27 01:53:00|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1627350790000|2021-07-27 01:53:10|2521.9|2515.9|2521.8|2515.8|2521.9|2515.9|2521.8|2515.8|2
1627350830000|2021-07-27 01:53:50|2521.5|2515.5|2521.6|2515.6|2521.8|2515.8|2521.5|2515.5|3
1627350840000|2021-07-27 01:54:00|2521.8|2515.8|2521.6|2515.6|2521.8|2515.8|2521.6|2515.6|2
1627350850000|2021-07-27 01:54:10|2521.4|2515.4|2521.3|2515.3|2521.4|2515.4|2521.3|2515.3|2
1627350870000|2021-07-27 01:54:30|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|3
1627350900000|2021-07-27 01:55:00|2521.3|2515.3|2521.1|2515.1|2521.3|2515.3|2521.1|2515.1|2
1627350910000|2021-07-27 01:55:10|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1627350930000|2021-07-27 01:55:30|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.6|2514.6|2
1627350940000|2021-07-27 01:55:40|2520.5|2514.5|2520.1|2514.1|2520.5|2514.5|2520.1|2514.1|2
1627350950000|2021-07-27 01:55:50|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1627350960000|2021-07-27 01:56:00|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1627350970000|2021-07-27 01:56:10|2520|2514|2519.5|2513.5|2520.1|2514.1|2519.5|2513.5|5
1627350990000|2021-07-27 01:56:30|2519.8|2513.8|2520|2514|2520.1|2514.1|2519.8|2513.8|4
1627351000000|2021-07-27 01:56:40|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1627351020000|2021-07-27 01:57:00|2519.9|2513.9|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|3
1627351040000|2021-07-27 01:57:20|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|4
1627351050000|2021-07-27 01:57:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1627351060000|2021-07-27 01:57:40|2520.1|2514.1|2520|2514|2520.1|2514.1|2520|2514|2
1627351080000|2021-07-27 01:58:00|2519.8|2513.8|2520|2514|2520.1|2514.1|2519.8|2513.8|4
1627351090000|2021-07-27 01:58:10|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1627351110000|2021-07-27 01:58:30|2519.4|2513.4|2519|2513|2519.4|2513.4|2519|2513|2
1627351140000|2021-07-27 01:59:00|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1627351160000|2021-07-27 01:59:20|2519.1|2513.1|2519.6|2513.6|2519.6|2513.6|2519.1|2513.1|2
1627351170000|2021-07-27 01:59:30|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1627351190000|2021-07-27 01:59:50|2519.8|2513.8|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|2
1627351200000|2021-07-27 02:00:00|2519.8|2513.8|2520.4|2514.4|2520.4|2514.4|2519.8|2513.8|6
1627351210000|2021-07-27 02:00:10|2520.9|2514.9|2519.6|2513.6|2520.9|2514.9|2519.6|2513.6|5
1627351220000|2021-07-27 02:00:20|2519.5|2513.5|2519.4|2513.4|2519.5|2513.5|2519.3|2513.3|3
1627351230000|2021-07-27 02:00:30|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|3
1627351240000|2021-07-27 02:00:40|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|3
1627351250000|2021-07-27 02:00:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1627351270000|2021-07-27 02:01:10|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|3
1627351300000|2021-07-27 02:01:40|2519.4|2513.4|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|4
1627351320000|2021-07-27 02:02:00|2519.5|2513.5|2519.4|2513.4|2519.5|2513.5|2519.4|2513.4|2
1627351330000|2021-07-27 02:02:10|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1627351340000|2021-07-27 02:02:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1627351370000|2021-07-27 02:02:50|2519.6|2513.6|2520|2514|2520|2514|2519.6|2513.6|3
1627351380000|2021-07-27 02:03:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1627351410000|2021-07-27 02:03:30|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1627351420000|2021-07-27 02:03:40|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1627351440000|2021-07-27 02:04:00|2519.4|2513.4|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|3
1627351470000|2021-07-27 02:04:30|2519.1|2513.1|2517|2511|2519.1|2513.1|2517|2511|7
1627351490000|2021-07-27 02:04:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627351530000|2021-07-27 02:05:30|2517.4|2511.4|2518|2512|2518|2512|2517.4|2511.4|2
1627351540000|2021-07-27 02:05:40|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1627351560000|2021-07-27 02:06:00|2517.5|2511.5|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|5
1627351580000|2021-07-27 02:06:20|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1627351610000|2021-07-27 02:06:50|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1627351620000|2021-07-27 02:07:00|2517|2511|2516.3|2510.3|2517|2511|2516.3|2510.3|4
1627351630000|2021-07-27 02:07:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627351640000|2021-07-27 02:07:20|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1627351650000|2021-07-27 02:07:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627351660000|2021-07-27 02:07:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1627351680000|2021-07-27 02:08:00|2515.5|2509.5|2515|2509|2515.5|2509.5|2514.9|2508.9|7
1627351700000|2021-07-27 02:08:20|2515.3|2509.3|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|3
1627351720000|2021-07-27 02:08:40|2515|2509|2514.9|2508.9|2515|2509|2514.9|2508.9|2
1627351730000|2021-07-27 02:08:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1627351760000|2021-07-27 02:09:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515|2509|3
1627351770000|2021-07-27 02:09:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.1|2509.1|3
1627351820000|2021-07-27 02:10:20|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1627351880000|2021-07-27 02:11:20|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|4
1627351910000|2021-07-27 02:11:50|2514|2508|2514.1|2508.1|2514.4|2508.4|2513.9|2507.9|4
1627351920000|2021-07-27 02:12:00|2514.4|2508.4|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|3
1627351930000|2021-07-27 02:12:10|2514.6|2508.6|2514.8|2508.8|2514.8|2508.8|2514.6|2508.6|2
1627351940000|2021-07-27 02:12:20|2514.6|2508.6|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|2
1627351970000|2021-07-27 02:12:50|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1627351990000|2021-07-27 02:13:10|2514.5|2508.5|2514.4|2508.4|2514.5|2508.5|2514.4|2508.4|2
1627352020000|2021-07-27 02:13:40|2514.5|2508.5|2514.4|2508.4|2515.3|2509.3|2514.4|2508.4|5
1627352040000|2021-07-27 02:14:00|2514|2508|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|3
1627352060000|2021-07-27 02:14:20|2513.8|2507.8|2511.8|2505.8|2513.8|2507.8|2511.8|2505.8|6
1627352070000|2021-07-27 02:14:30|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.8|2504.8|2
1627352080000|2021-07-27 02:14:40|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1627352090000|2021-07-27 02:14:50|2511|2505|2511|2505|2511|2505|2510.5|2504.5|6
1627352100000|2021-07-27 02:15:00|2510.4|2504.4|2510.3|2504.3|2510.4|2504.4|2510.3|2504.3|2
1627352110000|2021-07-27 02:15:10|2510|2504|2510|2504|2510|2504|2510|2504|1
1627352160000|2021-07-27 02:16:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627352360000|2021-07-27 02:19:20|2509.5|2503.5|2508.8|2502.8|2509.5|2503.5|2508.8|2502.8|3
1627352680000|2021-07-27 02:24:40|2508.5|2502.5|2508|2502|2508.5|2502.5|2508|2502|2
1627352700000|2021-07-27 02:25:00|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1627352740000|2021-07-27 02:25:40|2508|2502|2508.8|2502.8|2508.8|2502.8|2508|2502|2
1627352750000|2021-07-27 02:25:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627352890000|2021-07-27 02:28:10|2508.4|2502.4|2508.1|2502.1|2508.4|2502.4|2508.1|2502.1|2
1627352900000|2021-07-27 02:28:20|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627352950000|2021-07-27 02:29:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627353000000|2021-07-27 02:30:00|2508.1|2502.1|2506.9|2500.9|2508.1|2502.1|2506.9|2500.9|5
1627353010000|2021-07-27 02:30:10|2506.6|2500.6|2505.9|2499.9|2506.6|2500.6|2505.8|2499.8|6
1627353020000|2021-07-27 02:30:20|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627353070000|2021-07-27 02:31:10|2506.6|2500.6|2504.9|2498.9|2506.6|2500.6|2504.5|2498.5|8
1627353080000|2021-07-27 02:31:20|2505|2499|2504.1|2498.1|2505.1|2499.1|2504.1|2498.1|4
1627353090000|2021-07-27 02:31:30|2504.4|2498.4|2504.8|2498.8|2504.8|2498.8|2504.4|2498.4|2
1627353100000|2021-07-27 02:31:40|2504.9|2498.9|2505.9|2499.9|2505.9|2499.9|2504.9|2498.9|3
1627353110000|2021-07-27 02:31:50|2506|2500|2506.8|2500.8|2506.8|2500.8|2506|2500|2
1627353130000|2021-07-27 02:32:10|2507|2501|2507.3|2501.3|2507.4|2501.4|2507|2501|3
1627353140000|2021-07-27 02:32:20|2507|2501|2506.9|2500.9|2507|2501|2506.6|2500.6|4
1627353150000|2021-07-27 02:32:30|2507.1|2501.1|2507.4|2501.4|2507.4|2501.4|2507.1|2501.1|4
1627353160000|2021-07-27 02:32:40|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|3
1627353170000|2021-07-27 02:32:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627353200000|2021-07-27 02:33:20|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627353210000|2021-07-27 02:33:30|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1627353220000|2021-07-27 02:33:40|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|3
1627353230000|2021-07-27 02:33:50|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1627353260000|2021-07-27 02:34:20|2509.3|2503.3|2510.4|2504.4|2510.4|2504.4|2509.3|2503.3|5
1627353290000|2021-07-27 02:34:50|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|2510.1|2504.1|1
1627353300000|2021-07-27 02:35:00|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1627353310000|2021-07-27 02:35:10|2510.4|2504.4|2510.1|2504.1|2510.6|2504.6|2510.1|2504.1|5
1627353320000|2021-07-27 02:35:20|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1627353340000|2021-07-27 02:35:40|2510.9|2504.9|2511|2505|2511|2505|2510.9|2504.9|2
1627353350000|2021-07-27 02:35:50|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.9|2504.9|2
1627353370000|2021-07-27 02:36:10|2511.4|2505.4|2511.3|2505.3|2511.4|2505.4|2511.3|2505.3|2
1627353380000|2021-07-27 02:36:20|2511.4|2505.4|2511.3|2505.3|2511.4|2505.4|2511.3|2505.3|2
1627353400000|2021-07-27 02:36:40|2511.4|2505.4|2512|2506|2512|2506|2511.4|2505.4|2
1627353410000|2021-07-27 02:36:50|2511.8|2505.8|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|6
1627353420000|2021-07-27 02:37:00|2512|2506|2512|2506|2512|2506|2512|2506|1
1627353440000|2021-07-27 02:37:20|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1627353450000|2021-07-27 02:37:30|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1627353460000|2021-07-27 02:37:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1627353470000|2021-07-27 02:37:50|2512.8|2506.8|2513.4|2507.4|2513.4|2507.4|2512.8|2506.8|3
1627353480000|2021-07-27 02:38:00|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1627353490000|2021-07-27 02:38:10|2513|2507|2512.6|2506.6|2513|2507|2512.6|2506.6|2
1627353500000|2021-07-27 02:38:20|2512.4|2506.4|2512.3|2506.3|2512.4|2506.4|2512.3|2506.3|2
1627353510000|2021-07-27 02:38:30|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|2
1627353520000|2021-07-27 02:38:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1627353530000|2021-07-27 02:38:50|2512.1|2506.1|2511.8|2505.8|2512.1|2506.1|2511.8|2505.8|2
1627353540000|2021-07-27 02:39:00|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1627353550000|2021-07-27 02:39:10|2511.3|2505.3|2511|2505|2511.4|2505.4|2511|2505|4
1627353560000|2021-07-27 02:39:20|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1627353580000|2021-07-27 02:39:40|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1627353600000|2021-07-27 02:40:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1627353610000|2021-07-27 02:40:10|2511.3|2505.3|2511.8|2505.8|2511.8|2505.8|2511.3|2505.3|3
1627353650000|2021-07-27 02:40:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627353660000|2021-07-27 02:41:00|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|3
1627353730000|2021-07-27 02:42:10|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1627353740000|2021-07-27 02:42:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627353750000|2021-07-27 02:42:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627353760000|2021-07-27 02:42:40|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1627353770000|2021-07-27 02:42:50|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|3
1627353780000|2021-07-27 02:43:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1627353790000|2021-07-27 02:43:10|2511.3|2505.3|2511.4|2505.4|2511.4|2505.4|2511.3|2505.3|2
1627353810000|2021-07-27 02:43:30|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1627353830000|2021-07-27 02:43:50|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1627353840000|2021-07-27 02:44:00|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1627353850000|2021-07-27 02:44:10|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627353880000|2021-07-27 02:44:40|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1627353890000|2021-07-27 02:44:50|2510.9|2504.9|2510.6|2504.6|2511.1|2505.1|2510.6|2504.6|4
1627353900000|2021-07-27 02:45:00|2510.9|2504.9|2511.6|2505.6|2511.6|2505.6|2510.9|2504.9|4
1627353910000|2021-07-27 02:45:10|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2510.5|2504.5|5
1627353920000|2021-07-27 02:45:20|2510.8|2504.8|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|3
1627353970000|2021-07-27 02:46:10|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1627353980000|2021-07-27 02:46:20|2512|2506|2512|2506|2512|2506|2512|2506|1
1627354000000|2021-07-27 02:46:40|2511.9|2505.9|2511.8|2505.8|2511.9|2505.9|2511.8|2505.8|2
1627354030000|2021-07-27 02:47:10|2512|2506|2512|2506|2512.3|2506.3|2512|2506|3
1627354040000|2021-07-27 02:47:20|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1627354050000|2021-07-27 02:47:30|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1627354080000|2021-07-27 02:48:00|2512|2506|2511.5|2505.5|2512|2506|2511.5|2505.5|4
1627354090000|2021-07-27 02:48:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627354100000|2021-07-27 02:48:20|2511.1|2505.1|2510.3|2504.3|2511.1|2505.1|2510.3|2504.3|6
1627354120000|2021-07-27 02:48:40|2510.1|2504.1|2508.9|2502.9|2510.1|2504.1|2508.9|2502.9|3
1627354130000|2021-07-27 02:48:50|2509|2503|2509.6|2503.6|2509.8|2503.8|2509|2503|7
1627354140000|2021-07-27 02:49:00|2510|2504|2510.4|2504.4|2510.8|2504.8|2510|2504|4
1627354150000|2021-07-27 02:49:10|2510.3|2504.3|2510.4|2504.4|2510.4|2504.4|2510.3|2504.3|2
1627354160000|2021-07-27 02:49:20|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1627354170000|2021-07-27 02:49:30|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510|2504|5
1627354180000|2021-07-27 02:49:40|2510|2504|2509.9|2503.9|2510.3|2504.3|2509.9|2503.9|4
1627354200000|2021-07-27 02:50:00|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1627354210000|2021-07-27 02:50:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627354220000|2021-07-27 02:50:20|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1627354230000|2021-07-27 02:50:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627354240000|2021-07-27 02:50:40|2509.1|2503.1|2508.8|2502.8|2509.1|2503.1|2508.6|2502.6|5
1627354260000|2021-07-27 02:51:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|4
1627354270000|2021-07-27 02:51:10|2509|2503|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|3
1627354300000|2021-07-27 02:51:40|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627354310000|2021-07-27 02:51:50|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627354330000|2021-07-27 02:52:10|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627354350000|2021-07-27 02:52:30|2509|2503|2509|2503|2509|2503|2509|2503|1
1627354360000|2021-07-27 02:52:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627354370000|2021-07-27 02:52:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627354400000|2021-07-27 02:53:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627354410000|2021-07-27 02:53:30|2508|2502|2508|2502|2508|2502|2508|2502|1
1627354420000|2021-07-27 02:53:40|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|2
1627354430000|2021-07-27 02:53:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|3
1627354440000|2021-07-27 02:54:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627354450000|2021-07-27 02:54:10|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1627354460000|2021-07-27 02:54:20|2508.6|2502.6|2507.9|2501.9|2508.6|2502.6|2507.9|2501.9|5
1627354480000|2021-07-27 02:54:40|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1627354490000|2021-07-27 02:54:50|2508.4|2502.4|2509.1|2503.1|2509.1|2503.1|2508.4|2502.4|2
1627354500000|2021-07-27 02:55:00|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627354520000|2021-07-27 02:55:20|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1627354530000|2021-07-27 02:55:30|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627354540000|2021-07-27 02:55:40|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1627354570000|2021-07-27 02:56:10|2507.9|2501.9|2507.4|2501.4|2507.9|2501.9|2507.4|2501.4|5
1627354580000|2021-07-27 02:56:20|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1627354590000|2021-07-27 02:56:30|2507.8|2501.8|2508.1|2502.1|2508.1|2502.1|2507.8|2501.8|2
1627354600000|2021-07-27 02:56:40|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1627354620000|2021-07-27 02:57:00|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1627354630000|2021-07-27 02:57:10|2508.8|2502.8|2508.9|2502.9|2508.9|2502.9|2508.8|2502.8|2
1627354640000|2021-07-27 02:57:20|2509.1|2503.1|2508.9|2502.9|2509.3|2503.3|2508.9|2502.9|4
1627354650000|2021-07-27 02:57:30|2509.1|2503.1|2509.1|2503.1|2509.3|2503.3|2509.1|2503.1|3
1627354680000|2021-07-27 02:58:00|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1627354700000|2021-07-27 02:58:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627354710000|2021-07-27 02:58:30|2508.6|2502.6|2508.5|2502.5|2508.6|2502.6|2508.5|2502.5|2
1627354720000|2021-07-27 02:58:40|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1627354740000|2021-07-27 02:59:00|2508.8|2502.8|2508.9|2502.9|2509|2503|2508.8|2502.8|3
1627354770000|2021-07-27 02:59:30|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1627354780000|2021-07-27 02:59:40|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1627354790000|2021-07-27 02:59:50|2509.4|2503.4|2509.8|2503.8|2509.8|2503.8|2509.4|2503.4|2
1627354800000|2021-07-27 03:00:00|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1627354820000|2021-07-27 03:00:20|2510.1|2504.1|2510.6|2504.6|2511|2505|2510.1|2504.1|4
1627354830000|2021-07-27 03:00:30|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1627354850000|2021-07-27 03:00:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627354870000|2021-07-27 03:01:10|2510.1|2504.1|2509.8|2503.8|2510.1|2504.1|2509.8|2503.8|2
1627354880000|2021-07-27 03:01:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627354890000|2021-07-27 03:01:30|2508.6|2502.6|2508.8|2502.8|2509.1|2503.1|2508.6|2502.6|4
1627354900000|2021-07-27 03:01:40|2508.4|2502.4|2508.4|2502.4|2508.5|2502.5|2508.4|2502.4|3
1627354910000|2021-07-27 03:01:50|2508.1|2502.1|2508.5|2502.5|2508.5|2502.5|2508.1|2502.1|3
1627354920000|2021-07-27 03:02:00|2508.9|2502.9|2509|2503|2509|2503|2508.9|2502.9|2
1627354930000|2021-07-27 03:02:10|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1627354940000|2021-07-27 03:02:20|2509.5|2503.5|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|3
1627354950000|2021-07-27 03:02:30|2509|2503|2509.5|2503.5|2509.8|2503.8|2509|2503|5
1627354970000|2021-07-27 03:02:50|2509.6|2503.6|2509.8|2503.8|2509.8|2503.8|2509.6|2503.6|2
1627354980000|2021-07-27 03:03:00|2509.6|2503.6|2508.5|2502.5|2509.6|2503.6|2508.4|2502.4|5
1627355030000|2021-07-27 03:03:50|2509|2503|2508|2502|2509|2503|2508|2502|4
1627355060000|2021-07-27 03:04:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627355070000|2021-07-27 03:04:30|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627355100000|2021-07-27 03:05:00|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627355130000|2021-07-27 03:05:30|2507.6|2501.6|2507.1|2501.1|2507.6|2501.6|2507.1|2501.1|5
1627355140000|2021-07-27 03:05:40|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|3
1627355190000|2021-07-27 03:06:30|2506.6|2500.6|2506.5|2500.5|2506.6|2500.6|2506.5|2500.5|2
1627355200000|2021-07-27 03:06:40|2506.6|2500.6|2506.9|2500.9|2506.9|2500.9|2506.6|2500.6|2
1627355210000|2021-07-27 03:06:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627355230000|2021-07-27 03:07:10|2506.9|2500.9|2506.5|2500.5|2506.9|2500.9|2506|2500|3
1627355280000|2021-07-27 03:08:00|2506.6|2500.6|2506.8|2500.8|2506.8|2500.8|2506.6|2500.6|2
1627355310000|2021-07-27 03:08:30|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627355320000|2021-07-27 03:08:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627355340000|2021-07-27 03:09:00|2506.6|2500.6|2506.8|2500.8|2506.9|2500.9|2506.6|2500.6|4
1627355350000|2021-07-27 03:09:10|2506.6|2500.6|2506.8|2500.8|2506.8|2500.8|2506.6|2500.6|2
1627355360000|2021-07-27 03:09:20|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627355380000|2021-07-27 03:09:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627355400000|2021-07-27 03:10:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627355420000|2021-07-27 03:10:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627355450000|2021-07-27 03:10:50|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1627355470000|2021-07-27 03:11:10|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1627355490000|2021-07-27 03:11:30|2507|2501|2507.5|2501.5|2507.6|2501.6|2506.8|2500.8|6
1627355500000|2021-07-27 03:11:40|2507.4|2501.4|2506.6|2500.6|2507.4|2501.4|2506.6|2500.6|3
1627355520000|2021-07-27 03:12:00|2507.1|2501.1|2506.6|2500.6|2507.1|2501.1|2506.6|2500.6|3
1627355530000|2021-07-27 03:12:10|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1627355640000|2021-07-27 03:14:00|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1627355650000|2021-07-27 03:14:10|2507.3|2501.3|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|3
1627355660000|2021-07-27 03:14:20|2508.4|2502.4|2508.8|2502.8|2508.8|2502.8|2508.4|2502.4|2
1627355670000|2021-07-27 03:14:30|2508.5|2502.5|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|3
1627355690000|2021-07-27 03:14:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627355710000|2021-07-27 03:15:10|2507.9|2501.9|2507.6|2501.6|2507.9|2501.9|2507.6|2501.6|2
1627355740000|2021-07-27 03:15:40|2507|2501|2506.6|2500.6|2507|2501|2506.6|2500.6|2
1627355750000|2021-07-27 03:15:50|2506.4|2500.4|2506.3|2500.3|2506.4|2500.4|2506.3|2500.3|2
1627355760000|2021-07-27 03:16:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1627355840000|2021-07-27 03:17:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1627355870000|2021-07-27 03:17:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1627355930000|2021-07-27 03:18:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627355970000|2021-07-27 03:19:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1627355980000|2021-07-27 03:19:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627356030000|2021-07-27 03:20:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1627356040000|2021-07-27 03:20:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627356060000|2021-07-27 03:21:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627356070000|2021-07-27 03:21:10|2504|2498|2503.9|2497.9|2504.1|2498.1|2503.9|2497.9|4
1627356080000|2021-07-27 03:21:20|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1627356120000|2021-07-27 03:22:00|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1627356130000|2021-07-27 03:22:10|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1627356140000|2021-07-27 03:22:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627356150000|2021-07-27 03:22:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.1|2496.1|6
1627356160000|2021-07-27 03:22:40|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|4
1627356170000|2021-07-27 03:22:50|2501.5|2495.5|2501.6|2495.6|2501.8|2495.8|2501.5|2495.5|3
1627356180000|2021-07-27 03:23:00|2501.4|2495.4|2501.5|2495.5|2501.6|2495.6|2501.4|2495.4|4
1627356190000|2021-07-27 03:23:10|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1627356200000|2021-07-27 03:23:20|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|6
1627356230000|2021-07-27 03:23:50|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.5|2494.5|4
1627356240000|2021-07-27 03:24:00|2500.9|2494.9|2501|2495|2501|2495|2500.9|2494.9|2
1627356250000|2021-07-27 03:24:10|2500.8|2494.8|2500.6|2494.6|2500.8|2494.8|2500.6|2494.6|2
1627356260000|2021-07-27 03:24:20|2500.4|2494.4|2500.3|2494.3|2500.4|2494.4|2500.3|2494.3|2
1627356270000|2021-07-27 03:24:30|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1627356280000|2021-07-27 03:24:40|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1627356290000|2021-07-27 03:24:50|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1627356300000|2021-07-27 03:25:00|2500.8|2494.8|2500.6|2494.6|2500.8|2494.8|2500.6|2494.6|2
1627356310000|2021-07-27 03:25:10|2500.9|2494.9|2501.4|2495.4|2501.4|2495.4|2500.9|2494.9|2
1627356320000|2021-07-27 03:25:20|2501.5|2495.5|2501.6|2495.6|2502|2496|2501.5|2495.5|6
1627356330000|2021-07-27 03:25:30|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1627356340000|2021-07-27 03:25:40|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.6|2494.6|4
1627356360000|2021-07-27 03:26:00|2501.1|2495.1|2501.3|2495.3|2501.3|2495.3|2501.1|2495.1|2
1627356370000|2021-07-27 03:26:10|2501|2495|2500.9|2494.9|2501|2495|2500.9|2494.9|2
1627356380000|2021-07-27 03:26:20|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1627356390000|2021-07-27 03:26:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627356400000|2021-07-27 03:26:40|2501|2495|2501|2495|2501|2495|2501|2495|1
1627356410000|2021-07-27 03:26:50|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1627356420000|2021-07-27 03:27:00|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1627356430000|2021-07-27 03:27:10|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1627356450000|2021-07-27 03:27:30|2500.9|2494.9|2501.3|2495.3|2501.6|2495.6|2500.9|2494.9|6
1627356460000|2021-07-27 03:27:40|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|5
1627356470000|2021-07-27 03:27:50|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1627356500000|2021-07-27 03:28:20|2501.8|2495.8|2501.9|2495.9|2501.9|2495.9|2501.8|2495.8|2
1627356510000|2021-07-27 03:28:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1627356520000|2021-07-27 03:28:40|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1627356530000|2021-07-27 03:28:50|2502.4|2496.4|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|3
1627356570000|2021-07-27 03:29:30|2502.6|2496.6|2502.8|2496.8|2502.8|2496.8|2502.6|2496.6|2
1627356580000|2021-07-27 03:29:40|2503.3|2497.3|2503.5|2497.5|2503.6|2497.6|2503.3|2497.3|4
1627356590000|2021-07-27 03:29:50|2503.9|2497.9|2504.3|2498.3|2504.3|2498.3|2503.6|2497.6|7
1627356600000|2021-07-27 03:30:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|4
1627356610000|2021-07-27 03:30:10|2504|2498|2504.8|2498.8|2505.3|2499.3|2504|2498|4
1627356620000|2021-07-27 03:30:20|2504.6|2498.6|2505.3|2499.3|2505.3|2499.3|2504.6|2498.6|2
1627356630000|2021-07-27 03:30:30|2505.8|2499.8|2505|2499|2505.8|2499.8|2505|2499|4
1627356660000|2021-07-27 03:31:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1627356690000|2021-07-27 03:31:30|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1627356720000|2021-07-27 03:32:00|2505.1|2499.1|2505.1|2499.1|2505.3|2499.3|2505.1|2499.1|3
1627356730000|2021-07-27 03:32:10|2505.4|2499.4|2505.9|2499.9|2505.9|2499.9|2505.4|2499.4|3
1627356740000|2021-07-27 03:32:20|2506|2500|2507.1|2501.1|2507.1|2501.1|2506|2500|2
1627356750000|2021-07-27 03:32:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627356790000|2021-07-27 03:33:10|2508|2502|2508.4|2502.4|2508.4|2502.4|2508|2502|3
1627356880000|2021-07-27 03:34:40|2507.6|2501.6|2507.4|2501.4|2508|2502|2507.4|2501.4|4
1627356900000|2021-07-27 03:35:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627356910000|2021-07-27 03:35:10|2507.5|2501.5|2506.8|2500.8|2507.8|2501.8|2506.8|2500.8|4
1627356930000|2021-07-27 03:35:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627356960000|2021-07-27 03:36:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627356980000|2021-07-27 03:36:20|2506.9|2500.9|2507|2501|2507.3|2501.3|2506.9|2500.9|3
1627357030000|2021-07-27 03:37:10|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627357090000|2021-07-27 03:38:10|2506.9|2500.9|2507.3|2501.3|2507.3|2501.3|2506.9|2500.9|2
1627357110000|2021-07-27 03:38:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1627357120000|2021-07-27 03:38:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627357360000|2021-07-27 03:42:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1627357590000|2021-07-27 03:46:30|2507.4|2501.4|2507.6|2501.6|2507.6|2501.6|2507.4|2501.4|2
1627357600000|2021-07-27 03:46:40|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627357630000|2021-07-27 03:47:10|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1627357670000|2021-07-27 03:47:50|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627357710000|2021-07-27 03:48:30|2507.9|2501.9|2508.3|2502.3|2508.3|2502.3|2507.9|2501.9|2
1627357720000|2021-07-27 03:48:40|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1627357840000|2021-07-27 03:50:40|2508.6|2502.6|2508.5|2502.5|2508.6|2502.6|2508.5|2502.5|2
1627357960000|2021-07-27 03:52:40|2509|2503|2508.3|2502.3|2509|2503|2508.3|2502.3|3
1627358060000|2021-07-27 03:54:20|2508.9|2502.9|2509|2503|2509|2503|2508.9|2502.9|2
1627358200000|2021-07-27 03:56:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627358400000|2021-07-27 04:00:00|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1627358450000|2021-07-27 04:00:50|2509.6|2503.6|2509.5|2503.5|2509.6|2503.6|2509.5|2503.5|2
1627358520000|2021-07-27 04:02:00|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1627358540000|2021-07-27 04:02:20|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1627358550000|2021-07-27 04:02:30|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1627358610000|2021-07-27 04:03:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1627358620000|2021-07-27 04:03:40|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1627358650000|2021-07-27 04:04:10|2509.6|2503.6|2509.5|2503.5|2509.6|2503.6|2509.5|2503.5|2
1627358810000|2021-07-27 04:06:50|2509.8|2503.8|2509.9|2503.9|2509.9|2503.9|2509.8|2503.8|2
1627358850000|2021-07-27 04:07:30|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|2
1627358980000|2021-07-27 04:09:40|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1627359020000|2021-07-27 04:10:20|2508.9|2502.9|2509|2503|2509|2503|2508.9|2502.9|2
1627359090000|2021-07-27 04:11:30|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627359500000|2021-07-27 04:18:20|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627359600000|2021-07-27 04:20:00|2509.4|2503.4|2509.5|2503.5|2509.5|2503.5|2509.4|2503.4|2
1627359610000|2021-07-27 04:20:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627359760000|2021-07-27 04:22:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627359860000|2021-07-27 04:24:20|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627359870000|2021-07-27 04:24:30|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1627359890000|2021-07-27 04:24:50|2509.3|2503.3|2509.1|2503.1|2509.3|2503.3|2509.1|2503.1|2
1627359900000|2021-07-27 04:25:00|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1627359970000|2021-07-27 04:26:10|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1627360120000|2021-07-27 04:28:40|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627360180000|2021-07-27 04:29:40|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1627360330000|2021-07-27 04:32:10|2508.6|2502.6|2508.8|2502.8|2508.8|2502.8|2508.6|2502.6|2
1627360410000|2021-07-27 04:33:30|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1627360480000|2021-07-27 04:34:40|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1627360520000|2021-07-27 04:35:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627360800000|2021-07-27 04:40:00|2508.6|2502.6|2508.8|2502.8|2508.8|2502.8|2508.6|2502.6|2
1627361080000|2021-07-27 04:44:40|2509|2503|2509|2503|2509|2503|2509|2503|1
1627361230000|2021-07-27 04:47:10|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1627361250000|2021-07-27 04:47:30|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1627361290000|2021-07-27 04:48:10|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627362060000|2021-07-27 05:01:00|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1627362140000|2021-07-27 05:02:20|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1627362190000|2021-07-27 05:03:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627362260000|2021-07-27 05:04:20|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1627362270000|2021-07-27 05:04:30|2508.1|2502.1|2507|2501|2508.1|2502.1|2507|2501|4
1627362280000|2021-07-27 05:04:40|2506.9|2500.9|2505.8|2499.8|2506.9|2500.9|2505.8|2499.8|2
1627362300000|2021-07-27 05:05:00|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1627362420000|2021-07-27 05:07:00|2506.4|2500.4|2507|2501|2507|2501|2506.4|2500.4|3
1627362440000|2021-07-27 05:07:20|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1627362480000|2021-07-27 05:08:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627362530000|2021-07-27 05:08:50|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627362620000|2021-07-27 05:10:20|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627362660000|2021-07-27 05:11:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627362820000|2021-07-27 05:13:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1627362830000|2021-07-27 05:13:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627363670000|2021-07-27 05:27:50|2505.4|2499.4|2505.6|2499.6|2505.6|2499.6|2505.4|2499.4|4
1627363720000|2021-07-27 05:28:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627363760000|2021-07-27 05:29:20|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1627363770000|2021-07-27 05:29:30|2504.8|2498.8|2504.4|2498.4|2504.8|2498.8|2504.4|2498.4|2
1627363780000|2021-07-27 05:29:40|2504.5|2498.5|2504.9|2498.9|2505.3|2499.3|2504.5|2498.5|3
1627363800000|2021-07-27 05:30:00|2504.4|2498.4|2501.8|2495.8|2504.4|2498.4|2501.8|2495.8|14
1627363810000|2021-07-27 05:30:10|2502.1|2496.1|2500.9|2494.9|2502.1|2496.1|2500.9|2494.9|9
1627363820000|2021-07-27 05:30:20|2500.6|2494.6|2500.5|2494.5|2500.9|2494.9|2500.4|2494.4|7
1627363830000|2021-07-27 05:30:30|2500.9|2494.9|2500.1|2494.1|2500.9|2494.9|2500.1|2494.1|5
1627363840000|2021-07-27 05:30:40|2500|2494|2500.1|2494.1|2500.3|2494.3|2500|2494|3
1627363850000|2021-07-27 05:30:50|2500.3|2494.3|2500.5|2494.5|2501|2495|2500.1|2494.1|8
1627363860000|2021-07-27 05:31:00|2500.3|2494.3|2500.1|2494.1|2500.3|2494.3|2500.1|2494.1|2
1627363900000|2021-07-27 05:31:40|2500.3|2494.3|2501.1|2495.1|2501.1|2495.1|2500.3|2494.3|4
1627363910000|2021-07-27 05:31:50|2501.3|2495.3|2501.9|2495.9|2501.9|2495.9|2501.3|2495.3|6
1627363920000|2021-07-27 05:32:00|2501.6|2495.6|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|5
1627363930000|2021-07-27 05:32:10|2501.6|2495.6|2500.6|2494.6|2501.6|2495.6|2500.6|2494.6|3
1627363940000|2021-07-27 05:32:20|2500.4|2494.4|2501|2495|2501|2495|2500.1|2494.1|6
1627363950000|2021-07-27 05:32:30|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.4|2494.4|4
1627363960000|2021-07-27 05:32:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|4
1627363970000|2021-07-27 05:32:50|2501.6|2495.6|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|5
1627363980000|2021-07-27 05:33:00|2501.3|2495.3|2499.9|2493.9|2501.3|2495.3|2499.9|2493.9|4
1627363990000|2021-07-27 05:33:10|2499.8|2493.8|2500|2494|2500.1|2494.1|2499.8|2493.8|6
1627364000000|2021-07-27 05:33:20|2499.8|2493.8|2499.8|2493.8|2500.1|2494.1|2499.8|2493.8|5
1627364020000|2021-07-27 05:33:40|2500|2494|2501.4|2495.4|2501.4|2495.4|2500|2494|5
1627364030000|2021-07-27 05:33:50|2501.1|2495.1|2500.4|2494.4|2501.1|2495.1|2500.4|2494.4|4
1627364040000|2021-07-27 05:34:00|2500.6|2494.6|2501|2495|2501|2495|2500.4|2494.4|8
1627364050000|2021-07-27 05:34:10|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1627364060000|2021-07-27 05:34:20|2501.4|2495.4|2500.9|2494.9|2501.4|2495.4|2500.9|2494.9|3
1627364070000|2021-07-27 05:34:30|2501|2495|2501.4|2495.4|2501.8|2495.8|2501|2495|6
1627364090000|2021-07-27 05:34:50|2501.3|2495.3|2501.4|2495.4|2501.4|2495.4|2501.3|2495.3|2
1627364100000|2021-07-27 05:35:00|2501.6|2495.6|2502.1|2496.1|2502.1|2496.1|2501.6|2495.6|3
1627364110000|2021-07-27 05:35:10|2502.3|2496.3|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|8
1627364120000|2021-07-27 05:35:20|2503|2497|2503.3|2497.3|2503.5|2497.5|2502.9|2496.9|6
1627364130000|2021-07-27 05:35:30|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|6
1627364140000|2021-07-27 05:35:40|2504|2498|2504|2498|2504.6|2498.6|2503.9|2497.9|10
1627364150000|2021-07-27 05:35:50|2504.3|2498.3|2503.4|2497.4|2504.3|2498.3|2503.4|2497.4|3
1627364160000|2021-07-27 05:36:00|2503.6|2497.6|2504.5|2498.5|2504.5|2498.5|2503.6|2497.6|3
1627364170000|2021-07-27 05:36:10|2504.4|2498.4|2504.8|2498.8|2504.8|2498.8|2503.9|2497.9|8
1627364190000|2021-07-27 05:36:30|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1627364200000|2021-07-27 05:36:40|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2503.8|2497.8|5
1627364220000|2021-07-27 05:37:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627364230000|2021-07-27 05:37:10|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|4
1627364240000|2021-07-27 05:37:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.4|2498.4|8
1627364250000|2021-07-27 05:37:30|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2503.9|2497.9|7
1627364260000|2021-07-27 05:37:40|2504.4|2498.4|2504.8|2498.8|2504.8|2498.8|2504.4|2498.4|3
1627364270000|2021-07-27 05:37:50|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627364280000|2021-07-27 05:38:00|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1627364290000|2021-07-27 05:38:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627364300000|2021-07-27 05:38:20|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627364310000|2021-07-27 05:38:30|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1627364320000|2021-07-27 05:38:40|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1627364340000|2021-07-27 05:39:00|2503.9|2497.9|2504.1|2498.1|2504.3|2498.3|2503.9|2497.9|6
1627364360000|2021-07-27 05:39:20|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1627364370000|2021-07-27 05:39:30|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1627364380000|2021-07-27 05:39:40|2504.3|2498.3|2504.4|2498.4|2504.4|2498.4|2504.1|2498.1|4
1627364390000|2021-07-27 05:39:50|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.4|2498.4|6
1627364400000|2021-07-27 05:40:00|2505|2499|2504.5|2498.5|2505.1|2499.1|2504.5|2498.5|4
1627364410000|2021-07-27 05:40:10|2504.6|2498.6|2504.9|2498.9|2505.1|2499.1|2504.6|2498.6|3
1627364420000|2021-07-27 05:40:20|2504.8|2498.8|2504.6|2498.6|2504.9|2498.9|2504.4|2498.4|6
1627364430000|2021-07-27 05:40:30|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|3
1627364440000|2021-07-27 05:40:40|2505|2499|2505.1|2499.1|2505.1|2499.1|2505|2499|2
1627364450000|2021-07-27 05:40:50|2505|2499|2505|2499|2505.1|2499.1|2505|2499|5
1627364460000|2021-07-27 05:41:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1627364470000|2021-07-27 05:41:10|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1627364480000|2021-07-27 05:41:20|2505|2499|2505.8|2499.8|2505.8|2499.8|2504.5|2498.5|7
1627364490000|2021-07-27 05:41:30|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|4
1627364500000|2021-07-27 05:41:40|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.8|2499.8|2
1627364510000|2021-07-27 05:41:50|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2504.9|2498.9|4
1627364520000|2021-07-27 05:42:00|2505|2499|2504.8|2498.8|2505|2499|2504.3|2498.3|5
1627364570000|2021-07-27 05:42:50|2504.9|2498.9|2504.9|2498.9|2505.3|2499.3|2504.9|2498.9|4
1627364580000|2021-07-27 05:43:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1627364590000|2021-07-27 05:43:10|2504.6|2498.6|2504.1|2498.1|2504.8|2498.8|2504.1|2498.1|5
1627364600000|2021-07-27 05:43:20|2503.9|2497.9|2503.8|2497.8|2503.9|2497.9|2503.8|2497.8|2
1627364610000|2021-07-27 05:43:30|2503.6|2497.6|2503.8|2497.8|2503.8|2497.8|2503.4|2497.4|4
1627364630000|2021-07-27 05:43:50|2503.9|2497.9|2504.1|2498.1|2504.3|2498.3|2503.9|2497.9|4
1627364640000|2021-07-27 05:44:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627364660000|2021-07-27 05:44:20|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1627364670000|2021-07-27 05:44:30|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|4
1627364680000|2021-07-27 05:44:40|2505|2499|2505|2499|2505|2499|2504.9|2498.9|3
1627364690000|2021-07-27 05:44:50|2504.8|2498.8|2504.4|2498.4|2504.8|2498.8|2504.4|2498.4|3
1627364700000|2021-07-27 05:45:00|2504.3|2498.3|2503.9|2497.9|2504.3|2498.3|2503.9|2497.9|3
1627364720000|2021-07-27 05:45:20|2503.8|2497.8|2503.9|2497.9|2503.9|2497.9|2503.8|2497.8|2
1627364730000|2021-07-27 05:45:30|2503.8|2497.8|2503.8|2497.8|2503.9|2497.9|2503.8|2497.8|3
1627364740000|2021-07-27 05:45:40|2503.5|2497.5|2501.6|2495.6|2503.5|2497.5|2501.4|2495.4|5
1627364770000|2021-07-27 05:46:10|2500.9|2494.9|2501.3|2495.3|2501.3|2495.3|2500.9|2494.9|2
1627364780000|2021-07-27 05:46:20|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1627364790000|2021-07-27 05:46:30|2501.3|2495.3|2501.3|2495.3|2501.4|2495.4|2501.3|2495.3|3
1627364820000|2021-07-27 05:47:00|2501.4|2495.4|2501.3|2495.3|2501.4|2495.4|2501.3|2495.3|2
1627364830000|2021-07-27 05:47:10|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1627364840000|2021-07-27 05:47:20|2501.6|2495.6|2501.8|2495.8|2502|2496|2501.6|2495.6|4
1627364850000|2021-07-27 05:47:30|2501.5|2495.5|2504.1|2498.1|2504.1|2498.1|2501.5|2495.5|4
1627364860000|2021-07-27 05:47:40|2504.4|2498.4|2504.8|2498.8|2504.8|2498.8|2504.4|2498.4|4
1627364880000|2021-07-27 05:48:00|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1627364890000|2021-07-27 05:48:10|2504.4|2498.4|2504.5|2498.5|2504.5|2498.5|2504.4|2498.4|2
1627364900000|2021-07-27 05:48:20|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1627364920000|2021-07-27 05:48:40|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627364950000|2021-07-27 05:49:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627364970000|2021-07-27 05:49:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627365030000|2021-07-27 05:50:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627365040000|2021-07-27 05:50:40|2504.6|2498.6|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|5
1627365070000|2021-07-27 05:51:10|2504.9|2498.9|2505.9|2499.9|2505.9|2499.9|2504.9|2498.9|3
1627365100000|2021-07-27 05:51:40|2505.8|2499.8|2505.9|2499.9|2505.9|2499.9|2505.8|2499.8|2
1627365120000|2021-07-27 05:52:00|2505.6|2499.6|2506.3|2500.3|2506.3|2500.3|2505.6|2499.6|4
1627365150000|2021-07-27 05:52:30|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1627365170000|2021-07-27 05:52:50|2506.3|2500.3|2507|2501|2507|2501|2506.3|2500.3|2
1627365200000|2021-07-27 05:53:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627365210000|2021-07-27 05:53:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1627365220000|2021-07-27 05:53:40|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1627365230000|2021-07-27 05:53:50|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|3
1627365240000|2021-07-27 05:54:00|2507.8|2501.8|2508.3|2502.3|2508.6|2502.6|2507.5|2501.5|9
1627365250000|2021-07-27 05:54:10|2508.4|2502.4|2508.8|2502.8|2508.8|2502.8|2508.4|2502.4|3
1627365260000|2021-07-27 05:54:20|2508.9|2502.9|2508.8|2502.8|2508.9|2502.9|2508.8|2502.8|2
1627365270000|2021-07-27 05:54:30|2508.9|2502.9|2508.5|2502.5|2508.9|2502.9|2508.5|2502.5|3
1627365280000|2021-07-27 05:54:40|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1627365290000|2021-07-27 05:54:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627365300000|2021-07-27 05:55:00|2509|2503|2509|2503|2509.8|2503.8|2509|2503|8
1627365310000|2021-07-27 05:55:10|2508.9|2502.9|2508.3|2502.3|2508.9|2502.9|2508.3|2502.3|3
1627365320000|2021-07-27 05:55:20|2508|2502|2507|2501|2508|2502|2507|2501|4
1627365370000|2021-07-27 05:56:10|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1627365380000|2021-07-27 05:56:20|2507.3|2501.3|2507.1|2501.1|2507.3|2501.3|2507.1|2501.1|2
1627365390000|2021-07-27 05:56:30|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.3|2501.3|3
1627365400000|2021-07-27 05:56:40|2507.3|2501.3|2507.6|2501.6|2507.6|2501.6|2507.3|2501.3|3
1627365410000|2021-07-27 05:56:50|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1627365420000|2021-07-27 05:57:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1627365430000|2021-07-27 05:57:10|2508|2502|2507.3|2501.3|2508|2502|2507.3|2501.3|2
1627365440000|2021-07-27 05:57:20|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1627365450000|2021-07-27 05:57:30|2507|2501|2507.1|2501.1|2507.1|2501.1|2507|2501|2
1627365520000|2021-07-27 05:58:40|2507.5|2501.5|2508.6|2502.6|2508.6|2502.6|2507.5|2501.5|4
1627365530000|2021-07-27 05:58:50|2508.5|2502.5|2508.6|2502.6|2508.6|2502.6|2508.5|2502.5|2
1627365540000|2021-07-27 05:59:00|2508.5|2502.5|2508.6|2502.6|2508.6|2502.6|2508.5|2502.5|2
1627365550000|2021-07-27 05:59:10|2508.9|2502.9|2509.1|2503.1|2509.1|2503.1|2508.9|2502.9|2
1627365560000|2021-07-27 05:59:20|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|3
1627365590000|2021-07-27 05:59:50|2509.1|2503.1|2509.3|2503.3|2509.3|2503.3|2509.1|2503.1|2
1627365600000|2021-07-27 06:00:00|2508.9|2502.9|2508.5|2502.5|2508.9|2502.9|2508.5|2502.5|5
1627365610000|2021-07-27 06:00:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627365620000|2021-07-27 06:00:20|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1627365630000|2021-07-27 06:00:30|2506.6|2500.6|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|4
1627365640000|2021-07-27 06:00:40|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1627365650000|2021-07-27 06:00:50|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627365660000|2021-07-27 06:01:00|2506.3|2500.3|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|6
1627365680000|2021-07-27 06:01:20|2506|2500|2506|2500|2506.3|2500.3|2506|2500|3
1627365690000|2021-07-27 06:01:30|2505.9|2499.9|2505.8|2499.8|2505.9|2499.9|2505.8|2499.8|2
1627365700000|2021-07-27 06:01:40|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627365710000|2021-07-27 06:01:50|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627365720000|2021-07-27 06:02:00|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|2
1627365730000|2021-07-27 06:02:10|2507|2501|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|3
1627365740000|2021-07-27 06:02:20|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|3
1627365760000|2021-07-27 06:02:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627365770000|2021-07-27 06:02:50|2507.4|2501.4|2506.9|2500.9|2507.5|2501.5|2506.9|2500.9|6
1627365780000|2021-07-27 06:03:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627365800000|2021-07-27 06:03:20|2506.6|2500.6|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|4
1627365830000|2021-07-27 06:03:50|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1627365840000|2021-07-27 06:04:00|2506.8|2500.8|2506.6|2500.6|2506.8|2500.8|2506.6|2500.6|2
1627365860000|2021-07-27 06:04:20|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|3
1627365880000|2021-07-27 06:04:40|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1627365890000|2021-07-27 06:04:50|2506.4|2500.4|2507|2501|2507|2501|2506.4|2500.4|2
1627365910000|2021-07-27 06:05:10|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627365940000|2021-07-27 06:05:40|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1627365950000|2021-07-27 06:05:50|2507.6|2501.6|2508|2502|2508.3|2502.3|2507.6|2501.6|7
1627365970000|2021-07-27 06:06:10|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1627366010000|2021-07-27 06:06:50|2508|2502|2508|2502|2508|2502|2508|2502|1
1627366040000|2021-07-27 06:07:20|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1627366060000|2021-07-27 06:07:40|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1627366070000|2021-07-27 06:07:50|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627366090000|2021-07-27 06:08:10|2507.4|2501.4|2507.9|2501.9|2507.9|2501.9|2507.4|2501.4|2
1627366110000|2021-07-27 06:08:30|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1627366220000|2021-07-27 06:10:20|2507.4|2501.4|2507.5|2501.5|2507.6|2501.6|2507.3|2501.3|5
1627366230000|2021-07-27 06:10:30|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1627366240000|2021-07-27 06:10:40|2509|2503|2509.1|2503.1|2509.3|2503.3|2509|2503|3
1627366260000|2021-07-27 06:11:00|2509.3|2503.3|2509.6|2503.6|2509.6|2503.6|2509.3|2503.3|2
1627366270000|2021-07-27 06:11:10|2509.4|2503.4|2509.3|2503.3|2509.4|2503.4|2509.3|2503.3|2
1627366290000|2021-07-27 06:11:30|2509.5|2503.5|2509.6|2503.6|2509.9|2503.9|2509.5|2503.5|3
1627366300000|2021-07-27 06:11:40|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2508.9|2502.9|5
1627366310000|2021-07-27 06:11:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627366360000|2021-07-27 06:12:40|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1627366370000|2021-07-27 06:12:50|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627366380000|2021-07-27 06:13:00|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|2508.6|2502.6|1
1627366390000|2021-07-27 06:13:10|2508.4|2502.4|2507.4|2501.4|2508.4|2502.4|2507.4|2501.4|2
1627366400000|2021-07-27 06:13:20|2507.1|2501.1|2507|2501|2507.1|2501.1|2506.3|2500.3|5
1627366410000|2021-07-27 06:13:30|2506.8|2500.8|2506.5|2500.5|2507|2501|2506.5|2500.5|4
1627366420000|2021-07-27 06:13:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627366430000|2021-07-27 06:13:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1627366450000|2021-07-27 06:14:10|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506|2500|6
1627366460000|2021-07-27 06:14:20|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1627366480000|2021-07-27 06:14:40|2505.6|2499.6|2505.3|2499.3|2505.6|2499.6|2505.3|2499.3|3
1627366490000|2021-07-27 06:14:50|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|4
1627366500000|2021-07-27 06:15:00|2505.9|2499.9|2506|2500|2506|2500|2505.8|2499.8|4
1627366510000|2021-07-27 06:15:10|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627366530000|2021-07-27 06:15:30|2506.4|2500.4|2506.5|2500.5|2506.5|2500.5|2506.4|2500.4|2
1627366560000|2021-07-27 06:16:00|2506.8|2500.8|2506.6|2500.6|2506.8|2500.8|2506.5|2500.5|4
1627366570000|2021-07-27 06:16:10|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.4|2500.4|5
1627366580000|2021-07-27 06:16:20|2506.3|2500.3|2506.1|2500.1|2506.3|2500.3|2506|2500|3
1627366590000|2021-07-27 06:16:30|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1627366600000|2021-07-27 06:16:40|2505.9|2499.9|2506.3|2500.3|2506.3|2500.3|2505.9|2499.9|2
1627366630000|2021-07-27 06:17:10|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.8|2499.8|5
1627366640000|2021-07-27 06:17:20|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1627366650000|2021-07-27 06:17:30|2505.5|2499.5|2505.4|2499.4|2505.8|2499.8|2505.4|2499.4|4
1627366660000|2021-07-27 06:17:40|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627366680000|2021-07-27 06:18:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627366700000|2021-07-27 06:18:20|2506.5|2500.5|2506.4|2500.4|2507|2501|2506.4|2500.4|4
1627366720000|2021-07-27 06:18:40|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1627366730000|2021-07-27 06:18:50|2506|2500|2505.6|2499.6|2506|2500|2505.6|2499.6|2
1627366740000|2021-07-27 06:19:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627366770000|2021-07-27 06:19:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627366780000|2021-07-27 06:19:40|2505.4|2499.4|2506|2500|2506|2500|2505.4|2499.4|4
1627366790000|2021-07-27 06:19:50|2506.1|2500.1|2505.6|2499.6|2506.4|2500.4|2505.6|2499.6|5
1627366800000|2021-07-27 06:20:00|2505.8|2499.8|2506|2500|2506.1|2500.1|2505.6|2499.6|5
1627366810000|2021-07-27 06:20:10|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1627366820000|2021-07-27 06:20:20|2506|2500|2505.9|2499.9|2506|2500|2505.9|2499.9|2
1627366840000|2021-07-27 06:20:40|2506|2500|2506|2500|2506|2500|2506|2500|1
1627366860000|2021-07-27 06:21:00|2506.1|2500.1|2506.8|2500.8|2506.8|2500.8|2506.1|2500.1|3
1627366870000|2021-07-27 06:21:10|2506.5|2500.5|2506|2500|2506.5|2500.5|2505.9|2499.9|5
1627366880000|2021-07-27 06:21:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627366920000|2021-07-27 06:22:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1627366930000|2021-07-27 06:22:10|2506.4|2500.4|2506.5|2500.5|2506.5|2500.5|2506.4|2500.4|2
1627366940000|2021-07-27 06:22:20|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627366950000|2021-07-27 06:22:30|2507.3|2501.3|2507.4|2501.4|2507.8|2501.8|2507.3|2501.3|6
1627366960000|2021-07-27 06:22:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627366970000|2021-07-27 06:22:50|2507.6|2501.6|2508.3|2502.3|2508.3|2502.3|2507.6|2501.6|3
1627366980000|2021-07-27 06:23:00|2508.4|2502.4|2508.8|2502.8|2508.8|2502.8|2508.4|2502.4|6
1627366990000|2021-07-27 06:23:10|2508.6|2502.6|2508|2502|2508.6|2502.6|2508|2502|5
1627367000000|2021-07-27 06:23:20|2508.1|2502.1|2508|2502|2508.1|2502.1|2507.6|2501.6|5
1627367010000|2021-07-27 06:23:30|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.8|2501.8|3
1627367020000|2021-07-27 06:23:40|2507.6|2501.6|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|2
1627367030000|2021-07-27 06:23:50|2508|2502|2508|2502|2508|2502|2508|2502|1
1627367040000|2021-07-27 06:24:00|2507.9|2501.9|2507.9|2501.9|2508.3|2502.3|2507.9|2501.9|3
1627367050000|2021-07-27 06:24:10|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.9|2501.9|4
1627367060000|2021-07-27 06:24:20|2508|2502|2508|2502|2508|2502|2508|2502|1
1627367080000|2021-07-27 06:24:40|2507.9|2501.9|2507.6|2501.6|2508.1|2502.1|2507.6|2501.6|4
1627367090000|2021-07-27 06:24:50|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1627367100000|2021-07-27 06:25:00|2507.6|2501.6|2507.8|2501.8|2507.8|2501.8|2507.6|2501.6|2
1627367120000|2021-07-27 06:25:20|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1627367140000|2021-07-27 06:25:40|2507.3|2501.3|2506.9|2500.9|2507.3|2501.3|2506.9|2500.9|2
1627367150000|2021-07-27 06:25:50|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.9|2500.9|4
1627367170000|2021-07-27 06:26:10|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.4|2500.4|2
1627367210000|2021-07-27 06:26:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1627367220000|2021-07-27 06:27:00|2505.9|2499.9|2505.6|2499.6|2506.1|2500.1|2505.6|2499.6|5
1627367240000|2021-07-27 06:27:20|2505.5|2499.5|2505.8|2499.8|2506|2500|2505.5|2499.5|7
1627367260000|2021-07-27 06:27:40|2505.5|2499.5|2504.9|2498.9|2505.5|2499.5|2504.9|2498.9|7
1627367270000|2021-07-27 06:27:50|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1627367280000|2021-07-27 06:28:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1627367290000|2021-07-27 06:28:10|2504.9|2498.9|2505.1|2499.1|2505.1|2499.1|2504.9|2498.9|3
1627367300000|2021-07-27 06:28:20|2504.9|2498.9|2505|2499|2505.1|2499.1|2504.6|2498.6|6
1627367310000|2021-07-27 06:28:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627367320000|2021-07-27 06:28:40|2504.6|2498.6|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|2
1627367330000|2021-07-27 06:28:50|2504.6|2498.6|2504.4|2498.4|2504.8|2498.8|2504.3|2498.3|8
1627367340000|2021-07-27 06:29:00|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.4|2498.4|5
1627367350000|2021-07-27 06:29:10|2504.4|2498.4|2504.5|2498.5|2504.8|2498.8|2504.4|2498.4|3
1627367360000|2021-07-27 06:29:20|2504.8|2498.8|2504.4|2498.4|2504.8|2498.8|2504.4|2498.4|4
1627367370000|2021-07-27 06:29:30|2504.3|2498.3|2503.6|2497.6|2504.3|2498.3|2503.6|2497.6|3
1627367380000|2021-07-27 06:29:40|2503.9|2497.9|2503.8|2497.8|2504|2498|2503.8|2497.8|4
1627367390000|2021-07-27 06:29:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627367400000|2021-07-27 06:30:00|2503.4|2497.4|2503|2497|2503.4|2497.4|2503|2497|2
1627367430000|2021-07-27 06:30:30|2502.9|2496.9|2503.5|2497.5|2503.8|2497.8|2502.9|2496.9|6
1627367440000|2021-07-27 06:30:40|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1627367450000|2021-07-27 06:30:50|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2502.9|2496.9|6
1627367460000|2021-07-27 06:31:00|2503.1|2497.1|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|3
1627367470000|2021-07-27 06:31:10|2502.9|2496.9|2502.8|2496.8|2502.9|2496.9|2502.8|2496.8|2
1627367480000|2021-07-27 06:31:20|2502.9|2496.9|2503.4|2497.4|2503.4|2497.4|2502.9|2496.9|3
1627367490000|2021-07-27 06:31:30|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1627367500000|2021-07-27 06:31:40|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1627367540000|2021-07-27 06:32:20|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1627367550000|2021-07-27 06:32:30|2502.9|2496.9|2502|2496|2502.9|2496.9|2502|2496|5
1627367560000|2021-07-27 06:32:40|2502.3|2496.3|2502.4|2496.4|2502.4|2496.4|2501.9|2495.9|12
1627367570000|2021-07-27 06:32:50|2502.3|2496.3|2502.1|2496.1|2502.5|2496.5|2501.9|2495.9|9
1627367580000|2021-07-27 06:33:00|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1627367590000|2021-07-27 06:33:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627367650000|2021-07-27 06:34:10|2502|2496|2502.4|2496.4|2502.4|2496.4|2502|2496|3
1627367660000|2021-07-27 06:34:20|2502.3|2496.3|2502.1|2496.1|2502.3|2496.3|2502.1|2496.1|2
1627367670000|2021-07-27 06:34:30|2501.9|2495.9|2501.9|2495.9|2502|2496|2501.8|2495.8|5
1627367700000|2021-07-27 06:35:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627367710000|2021-07-27 06:35:10|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1627367720000|2021-07-27 06:35:20|2502|2496|2502.4|2496.4|2502.4|2496.4|2502|2496|6
1627367730000|2021-07-27 06:35:30|2502.1|2496.1|2502.1|2496.1|2502.4|2496.4|2502.1|2496.1|5
1627367760000|2021-07-27 06:36:00|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|4
1627367770000|2021-07-27 06:36:10|2502|2496|2500.1|2494.1|2502|2496|2500.1|2494.1|5
1627367780000|2021-07-27 06:36:20|2500.4|2494.4|2500.6|2494.6|2501.1|2495.1|2500.4|2494.4|4
1627367790000|2021-07-27 06:36:30|2500.9|2494.9|2500.1|2494.1|2500.9|2494.9|2500.1|2494.1|8
1627367800000|2021-07-27 06:36:40|2500|2494|2500.1|2494.1|2500.1|2494.1|2500|2494|2
1627367820000|2021-07-27 06:37:00|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1627367830000|2021-07-27 06:37:10|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|3
1627367840000|2021-07-27 06:37:20|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1627367850000|2021-07-27 06:37:30|2500.5|2494.5|2500.4|2494.4|2500.5|2494.5|2500.1|2494.1|3
1627367860000|2021-07-27 06:37:40|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627367870000|2021-07-27 06:37:50|2500.1|2494.1|2500.4|2494.4|2500.8|2494.8|2500.1|2494.1|4
1627367880000|2021-07-27 06:38:00|2500.3|2494.3|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|4
1627367900000|2021-07-27 06:38:20|2500.3|2494.3|2500.3|2494.3|2500.4|2494.4|2500|2494|6
1627367910000|2021-07-27 06:38:30|2500.4|2494.4|2500.3|2494.3|2500.4|2494.4|2500.3|2494.3|2
1627367920000|2021-07-27 06:38:40|2500.1|2494.1|2499.5|2493.5|2500.1|2494.1|2499.5|2493.5|7
1627367930000|2021-07-27 06:38:50|2499.1|2493.1|2499.8|2493.8|2499.8|2493.8|2499.1|2493.1|5
1627367940000|2021-07-27 06:39:00|2500|2494|2499.6|2493.6|2500|2494|2499.3|2493.3|6
1627367950000|2021-07-27 06:39:10|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1627367960000|2021-07-27 06:39:20|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|3
1627367970000|2021-07-27 06:39:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1627367980000|2021-07-27 06:39:40|2499.1|2493.1|2498.4|2492.4|2499.4|2493.4|2498.4|2492.4|11
1627367990000|2021-07-27 06:39:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627368020000|2021-07-27 06:40:20|2498.5|2492.5|2499.1|2493.1|2499.4|2493.4|2498.5|2492.5|7
1627368040000|2021-07-27 06:40:40|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1627368050000|2021-07-27 06:40:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627368060000|2021-07-27 06:41:00|2499.3|2493.3|2499.1|2493.1|2499.3|2493.3|2499.1|2493.1|2
1627368070000|2021-07-27 06:41:10|2498.9|2492.9|2498|2492|2498.9|2492.9|2497.5|2491.5|10
1627368080000|2021-07-27 06:41:20|2497.6|2491.6|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|3
1627368100000|2021-07-27 06:41:40|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627368110000|2021-07-27 06:41:50|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1627368120000|2021-07-27 06:42:00|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627368130000|2021-07-27 06:42:10|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627368140000|2021-07-27 06:42:20|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1627368150000|2021-07-27 06:42:30|2498.3|2492.3|2499|2493|2499|2493|2498.3|2492.3|4
1627368160000|2021-07-27 06:42:40|2499.3|2493.3|2499.1|2493.1|2499.5|2493.5|2499.1|2493.1|6
1627368170000|2021-07-27 06:42:50|2499|2493|2498.6|2492.6|2499|2493|2498.6|2492.6|2
1627368180000|2021-07-27 06:43:00|2498.1|2492.1|2498.3|2492.3|2498.3|2492.3|2497.6|2491.6|4
1627368190000|2021-07-27 06:43:10|2498.4|2492.4|2499|2493|2499.5|2493.5|2498.4|2492.4|5
1627368200000|2021-07-27 06:43:20|2498.9|2492.9|2498|2492|2498.9|2492.9|2498|2492|8
1627368210000|2021-07-27 06:43:30|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1627368230000|2021-07-27 06:43:50|2498.6|2492.6|2499.5|2493.5|2499.5|2493.5|2498.6|2492.6|4
1627368240000|2021-07-27 06:44:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627368250000|2021-07-27 06:44:10|2499.1|2493.1|2499.1|2493.1|2499.3|2493.3|2499.1|2493.1|3
1627368270000|2021-07-27 06:44:30|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|6
1627368280000|2021-07-27 06:44:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627368290000|2021-07-27 06:44:50|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|4
1627368300000|2021-07-27 06:45:00|2498|2492|2498|2492|2498.1|2492.1|2497.8|2491.8|5
1627368320000|2021-07-27 06:45:20|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.1|2492.1|4
1627368330000|2021-07-27 06:45:30|2498.6|2492.6|2498.6|2492.6|2498.8|2492.8|2498.6|2492.6|3
1627368340000|2021-07-27 06:45:40|2498.4|2492.4|2498.3|2492.3|2498.4|2492.4|2498.3|2492.3|2
1627368350000|2021-07-27 06:45:50|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1627368360000|2021-07-27 06:46:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627368370000|2021-07-27 06:46:10|2498.6|2492.6|2499|2493|2499.6|2493.6|2498.6|2492.6|8
1627368380000|2021-07-27 06:46:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627368390000|2021-07-27 06:46:30|2498.5|2492.5|2498.6|2492.6|2498.6|2492.6|2498.5|2492.5|2
1627368400000|2021-07-27 06:46:40|2498.5|2492.5|2498.5|2492.5|2498.6|2492.6|2498.5|2492.5|3
1627368410000|2021-07-27 06:46:50|2498.3|2492.3|2498.6|2492.6|2498.6|2492.6|2498.3|2492.3|3
1627368420000|2021-07-27 06:47:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627368430000|2021-07-27 06:47:10|2499|2493|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|3
1627368440000|2021-07-27 06:47:20|2498.8|2492.8|2499.6|2493.6|2499.6|2493.6|2498.8|2492.8|4
1627368450000|2021-07-27 06:47:30|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|3
1627368460000|2021-07-27 06:47:40|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|4
1627368470000|2021-07-27 06:47:50|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627368490000|2021-07-27 06:48:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.1|2494.1|5
1627368500000|2021-07-27 06:48:20|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1627368510000|2021-07-27 06:48:30|2499.9|2493.9|2500|2494|2500.3|2494.3|2499.6|2493.6|7
1627368540000|2021-07-27 06:49:00|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|6
1627368550000|2021-07-27 06:49:10|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|11
1627368560000|2021-07-27 06:49:20|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627368570000|2021-07-27 06:49:30|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627368580000|2021-07-27 06:49:40|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627368600000|2021-07-27 06:50:00|2500.5|2494.5|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|3
1627368610000|2021-07-27 06:50:10|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.8|2494.8|3
1627368620000|2021-07-27 06:50:20|2500.5|2494.5|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|6
1627368630000|2021-07-27 06:50:30|2500.5|2494.5|2500.1|2494.1|2500.5|2494.5|2499.9|2493.9|5
1627368650000|2021-07-27 06:50:50|2500|2494|2498.6|2492.6|2500|2494|2498.5|2492.5|9
1627368660000|2021-07-27 06:51:00|2498.9|2492.9|2498.6|2492.6|2499.3|2493.3|2498.5|2492.5|13
1627368670000|2021-07-27 06:51:10|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.5|2492.5|9
1627368680000|2021-07-27 06:51:20|2498.5|2492.5|2498.6|2492.6|2498.8|2492.8|2498.5|2492.5|4
1627368690000|2021-07-27 06:51:30|2498.5|2492.5|2498.6|2492.6|2498.6|2492.6|2498.5|2492.5|4
1627368700000|2021-07-27 06:51:40|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.8|2492.8|3
1627368710000|2021-07-27 06:51:50|2499.5|2493.5|2499.4|2493.4|2499.5|2493.5|2499.4|2493.4|2
1627368740000|2021-07-27 06:52:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627368760000|2021-07-27 06:52:40|2499.8|2493.8|2500.9|2494.9|2500.9|2494.9|2499.8|2493.8|3
1627368770000|2021-07-27 06:52:50|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|3
1627368780000|2021-07-27 06:53:00|2500.5|2494.5|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|5
1627368790000|2021-07-27 06:53:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|3
1627368800000|2021-07-27 06:53:20|2500.6|2494.6|2500.8|2494.8|2500.8|2494.8|2500.4|2494.4|3
1627368820000|2021-07-27 06:53:40|2501|2495|2501|2495|2501|2495|2501|2495|1
1627368860000|2021-07-27 06:54:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|3
1627368870000|2021-07-27 06:54:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627368880000|2021-07-27 06:54:40|2500.4|2494.4|2500.3|2494.3|2500.4|2494.4|2500.3|2494.3|2
1627368890000|2021-07-27 06:54:50|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.5|2493.5|5
1627368900000|2021-07-27 06:55:00|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|4
1627368910000|2021-07-27 06:55:10|2498.8|2492.8|2498.8|2492.8|2499.3|2493.3|2498.5|2492.5|12
1627368920000|2021-07-27 06:55:20|2498.5|2492.5|2498.8|2492.8|2499|2493|2498.3|2492.3|17
1627368930000|2021-07-27 06:55:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627368940000|2021-07-27 06:55:40|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2498.5|2492.5|7
1627368950000|2021-07-27 06:55:50|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627368960000|2021-07-27 06:56:00|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|9
1627368970000|2021-07-27 06:56:10|2500|2494|2500|2494|2500.3|2494.3|2499.8|2493.8|5
1627368980000|2021-07-27 06:56:20|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2500|2494|5
1627368990000|2021-07-27 06:56:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627369000000|2021-07-27 06:56:40|2501|2495|2501|2495|2501|2495|2501|2495|1
1627369050000|2021-07-27 06:57:30|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627369060000|2021-07-27 06:57:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627369070000|2021-07-27 06:57:50|2501|2495|2501|2495|2501|2495|2501|2495|1
1627369080000|2021-07-27 06:58:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627369090000|2021-07-27 06:58:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627369100000|2021-07-27 06:58:20|2501|2495|2500.8|2494.8|2501|2495|2500.3|2494.3|6
1627369120000|2021-07-27 06:58:40|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627369130000|2021-07-27 06:58:50|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627369140000|2021-07-27 06:59:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627369150000|2021-07-27 06:59:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1627369160000|2021-07-27 06:59:20|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627369170000|2021-07-27 06:59:30|2502|2496|2503.5|2497.5|2503.8|2497.8|2502|2496|14
1627369180000|2021-07-27 06:59:40|2503.8|2497.8|2504|2498|2504|2498|2503.5|2497.5|8
1627369190000|2021-07-27 06:59:50|2503.8|2497.8|2503.8|2497.8|2504|2498|2503.8|2497.8|3
1627369200000|2021-07-27 07:00:00|2504|2498|2504.5|2498.5|2504.8|2498.8|2504|2498|6
1627369210000|2021-07-27 07:00:10|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2503.3|2497.3|7
1627369220000|2021-07-27 07:00:20|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627369230000|2021-07-27 07:00:30|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627369240000|2021-07-27 07:00:40|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|3
1627369250000|2021-07-27 07:00:50|2503|2497|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|3
1627369260000|2021-07-27 07:01:00|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1627369270000|2021-07-27 07:01:10|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1627369290000|2021-07-27 07:01:30|2501.8|2495.8|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|5
1627369300000|2021-07-27 07:01:40|2501.8|2495.8|2502.8|2496.8|2502.8|2496.8|2501.8|2495.8|3
1627369310000|2021-07-27 07:01:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1627369320000|2021-07-27 07:02:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627369340000|2021-07-27 07:02:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627369350000|2021-07-27 07:02:30|2504|2498|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1627369360000|2021-07-27 07:02:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1627369370000|2021-07-27 07:02:50|2504.8|2498.8|2504.3|2498.3|2505.3|2499.3|2504.3|2498.3|4
1627369410000|2021-07-27 07:03:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627369430000|2021-07-27 07:03:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627369440000|2021-07-27 07:04:00|2505|2499|2502.5|2496.5|2505.3|2499.3|2502.5|2496.5|4
1627369480000|2021-07-27 07:04:40|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1627369490000|2021-07-27 07:04:50|2503.5|2497.5|2506.3|2500.3|2506.3|2500.3|2503.5|2497.5|2
1627369500000|2021-07-27 07:05:00|2506|2500|2505.5|2499.5|2506|2500|2505.3|2499.3|5
1627369510000|2021-07-27 07:05:10|2505.3|2499.3|2506.5|2500.5|2506.8|2500.8|2505.3|2499.3|5
1627369520000|2021-07-27 07:05:20|2506.8|2500.8|2506|2500|2507.5|2501.5|2505.8|2499.8|6
1627369530000|2021-07-27 07:05:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627369540000|2021-07-27 07:05:40|2506|2500|2506|2500|2506|2500|2506|2500|1
1627369550000|2021-07-27 07:05:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627369560000|2021-07-27 07:06:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627369570000|2021-07-27 07:06:10|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1627369580000|2021-07-27 07:06:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627369600000|2021-07-27 07:06:40|2504.5|2498.5|2503.5|2497.5|2504.5|2498.5|2503.5|2497.5|2
1627369610000|2021-07-27 07:06:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627369620000|2021-07-27 07:07:00|2503|2497|2504|2498|2504.3|2498.3|2502|2496|8
1627369630000|2021-07-27 07:07:10|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.5|2497.5|7
1627369640000|2021-07-27 07:07:20|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627369650000|2021-07-27 07:07:30|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|4
1627369660000|2021-07-27 07:07:40|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|6
1627369670000|2021-07-27 07:07:50|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503|2497|4
1627369680000|2021-07-27 07:08:00|2503|2497|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|5
1627369690000|2021-07-27 07:08:10|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|2
1627369700000|2021-07-27 07:08:20|2502.8|2496.8|2502|2496|2502.8|2496.8|2502|2496|2
1627369710000|2021-07-27 07:08:30|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1627369720000|2021-07-27 07:08:40|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.8|2495.8|4
1627369730000|2021-07-27 07:08:50|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627369740000|2021-07-27 07:09:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627369750000|2021-07-27 07:09:10|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627369760000|2021-07-27 07:09:20|2502|2496|2502|2496|2502|2496|2501.8|2495.8|3
1627369770000|2021-07-27 07:09:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627369780000|2021-07-27 07:09:40|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1627369790000|2021-07-27 07:09:50|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627369800000|2021-07-27 07:10:00|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627369810000|2021-07-27 07:10:10|2500.5|2494.5|2502.8|2496.8|2503.5|2497.5|2500.5|2494.5|6
1627369830000|2021-07-27 07:10:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|3
1627369840000|2021-07-27 07:10:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627369860000|2021-07-27 07:11:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627369880000|2021-07-27 07:11:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627369890000|2021-07-27 07:11:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627369910000|2021-07-27 07:11:50|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1627369940000|2021-07-27 07:12:20|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|3
1627369950000|2021-07-27 07:12:30|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1627369970000|2021-07-27 07:12:50|2500|2494|2500|2494|2500|2494|2500|2494|1
1627369980000|2021-07-27 07:13:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627370000000|2021-07-27 07:13:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627370010000|2021-07-27 07:13:30|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|2
1627370020000|2021-07-27 07:13:40|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627370030000|2021-07-27 07:13:50|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498|2492|7
1627370040000|2021-07-27 07:14:00|2498|2492|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|4
1627370050000|2021-07-27 07:14:10|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1627370060000|2021-07-27 07:14:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|4
1627370070000|2021-07-27 07:14:30|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627370110000|2021-07-27 07:15:10|2497.8|2491.8|2497.8|2491.8|2498|2492|2497.8|2491.8|3
1627370120000|2021-07-27 07:15:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1627370130000|2021-07-27 07:15:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627370150000|2021-07-27 07:15:50|2497.3|2491.3|2496|2490|2497.3|2491.3|2496|2490|2
1627370160000|2021-07-27 07:16:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.3|2489.3|3
1627370170000|2021-07-27 07:16:10|2495.3|2489.3|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|3
1627370210000|2021-07-27 07:16:50|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1627370220000|2021-07-27 07:17:00|2494|2488|2494|2488|2494|2488|2494|2488|1
1627370230000|2021-07-27 07:17:10|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627370240000|2021-07-27 07:17:20|2493.5|2487.5|2495|2489|2495|2489|2493.5|2487.5|3
1627370250000|2021-07-27 07:17:30|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|2
1627370260000|2021-07-27 07:17:40|2495.3|2489.3|2496.3|2490.3|2496.3|2490.3|2495.3|2489.3|3
1627370270000|2021-07-27 07:17:50|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627370280000|2021-07-27 07:18:00|2495.8|2489.8|2496|2490|2496|2490|2495.5|2489.5|6
1627370290000|2021-07-27 07:18:10|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1627370300000|2021-07-27 07:18:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627370310000|2021-07-27 07:18:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627370320000|2021-07-27 07:18:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627370330000|2021-07-27 07:18:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|3
1627370340000|2021-07-27 07:19:00|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|2
1627370350000|2021-07-27 07:19:10|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1627370360000|2021-07-27 07:19:20|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1627370370000|2021-07-27 07:19:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627370390000|2021-07-27 07:19:50|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|3
1627370400000|2021-07-27 07:20:00|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1627370410000|2021-07-27 07:20:10|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1627370420000|2021-07-27 07:20:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627370440000|2021-07-27 07:20:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495|2489|3
1627370450000|2021-07-27 07:20:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627370460000|2021-07-27 07:21:00|2495.3|2489.3|2495.8|2489.8|2496|2490|2495.3|2489.3|5
1627370470000|2021-07-27 07:21:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1627370480000|2021-07-27 07:21:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627370490000|2021-07-27 07:21:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627370500000|2021-07-27 07:21:40|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1627370520000|2021-07-27 07:22:00|2496|2490|2496|2490|2496|2490|2495.8|2489.8|3
1627370530000|2021-07-27 07:22:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627370540000|2021-07-27 07:22:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1627370550000|2021-07-27 07:22:30|2495.8|2489.8|2496|2490|2496|2490|2495.5|2489.5|4
1627370560000|2021-07-27 07:22:40|2496.3|2490.3|2496|2490|2496.3|2490.3|2495.8|2489.8|4
1627370570000|2021-07-27 07:22:50|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496|2490|6
1627370580000|2021-07-27 07:23:00|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1627370590000|2021-07-27 07:23:10|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1627370600000|2021-07-27 07:23:20|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|5
1627370650000|2021-07-27 07:24:10|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1627370680000|2021-07-27 07:24:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627370700000|2021-07-27 07:25:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1627370780000|2021-07-27 07:26:20|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627370810000|2021-07-27 07:26:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|3
1627370830000|2021-07-27 07:27:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627370870000|2021-07-27 07:27:50|2495.3|2489.3|2494|2488|2495.3|2489.3|2494|2488|4
1627370880000|2021-07-27 07:28:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1627370900000|2021-07-27 07:28:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627370910000|2021-07-27 07:28:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|4
1627370930000|2021-07-27 07:28:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1627370970000|2021-07-27 07:29:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627370980000|2021-07-27 07:29:40|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627371000000|2021-07-27 07:30:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1627371020000|2021-07-27 07:30:20|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1627371030000|2021-07-27 07:30:30|2492.8|2486.8|2492|2486|2492.8|2486.8|2492|2486|2
1627371040000|2021-07-27 07:30:40|2491.8|2485.8|2492|2486|2492.3|2486.3|2491.8|2485.8|4
1627371060000|2021-07-27 07:31:00|2492.3|2486.3|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|4
1627371070000|2021-07-27 07:31:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627371080000|2021-07-27 07:31:20|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627371100000|2021-07-27 07:31:40|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1627371110000|2021-07-27 07:31:50|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1627371120000|2021-07-27 07:32:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1627371140000|2021-07-27 07:32:20|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1627371150000|2021-07-27 07:32:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627371160000|2021-07-27 07:32:40|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627371170000|2021-07-27 07:32:50|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1627371210000|2021-07-27 07:33:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627371250000|2021-07-27 07:34:10|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627371260000|2021-07-27 07:34:20|2491.8|2485.8|2489.3|2483.3|2491.8|2485.8|2489.3|2483.3|5
1627371270000|2021-07-27 07:34:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1627371280000|2021-07-27 07:34:40|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1627371290000|2021-07-27 07:34:50|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1627371300000|2021-07-27 07:35:00|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|3
1627371310000|2021-07-27 07:35:10|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627371320000|2021-07-27 07:35:20|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|3
1627371330000|2021-07-27 07:35:30|2486.8|2480.8|2487|2481|2487.5|2481.5|2486.8|2480.8|6
1627371340000|2021-07-27 07:35:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627371360000|2021-07-27 07:36:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|3
1627371380000|2021-07-27 07:36:20|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|2
1627371390000|2021-07-27 07:36:30|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|3
1627371400000|2021-07-27 07:36:40|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|3
1627371420000|2021-07-27 07:37:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1627371430000|2021-07-27 07:37:10|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627371450000|2021-07-27 07:37:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627371460000|2021-07-27 07:37:40|2487.5|2481.5|2488.3|2482.3|2488.5|2482.5|2487.5|2481.5|5
1627371470000|2021-07-27 07:37:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627371480000|2021-07-27 07:38:00|2488.3|2482.3|2487.3|2481.3|2488.3|2482.3|2487.3|2481.3|5
1627371490000|2021-07-27 07:38:10|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1627371500000|2021-07-27 07:38:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627371510000|2021-07-27 07:38:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|5
1627371520000|2021-07-27 07:38:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627371530000|2021-07-27 07:38:50|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1627371540000|2021-07-27 07:39:00|2486.5|2480.5|2487|2481|2487|2481|2486.3|2480.3|4
1627371550000|2021-07-27 07:39:10|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1627371560000|2021-07-27 07:39:20|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1627371570000|2021-07-27 07:39:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|3
1627371580000|2021-07-27 07:39:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627371590000|2021-07-27 07:39:50|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1627371600000|2021-07-27 07:40:00|2484.3|2478.3|2483.8|2477.8|2484.5|2478.5|2483.8|2477.8|6
1627371610000|2021-07-27 07:40:10|2483.5|2477.5|2483.8|2477.8|2484.5|2478.5|2483.5|2477.5|5
1627371620000|2021-07-27 07:40:20|2483.5|2477.5|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|4
1627371640000|2021-07-27 07:40:40|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.3|2477.3|6
1627371650000|2021-07-27 07:40:50|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|3
1627371660000|2021-07-27 07:41:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1627371680000|2021-07-27 07:41:20|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1627371690000|2021-07-27 07:41:30|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|3
1627371700000|2021-07-27 07:41:40|2485|2479|2485|2479|2485|2479|2485|2479|1
1627371710000|2021-07-27 07:41:50|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1627371720000|2021-07-27 07:42:00|2485.3|2479.3|2483|2477|2485.3|2479.3|2483|2477|3
1627371730000|2021-07-27 07:42:10|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|5
1627371740000|2021-07-27 07:42:20|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|2
1627371750000|2021-07-27 07:42:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|4
1627371770000|2021-07-27 07:42:50|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.3|2476.3|5
1627371780000|2021-07-27 07:43:00|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|3
1627371800000|2021-07-27 07:43:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1627371810000|2021-07-27 07:43:30|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1627371820000|2021-07-27 07:43:40|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.5|2478.5|4
1627371830000|2021-07-27 07:43:50|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|3
1627371840000|2021-07-27 07:44:00|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1627371850000|2021-07-27 07:44:10|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.3|2477.3|5
1627371860000|2021-07-27 07:44:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|6
1627371870000|2021-07-27 07:44:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|4
1627371880000|2021-07-27 07:44:40|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|5
1627371900000|2021-07-27 07:45:00|2484.5|2478.5|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|4
1627371910000|2021-07-27 07:45:10|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483|2477|6
1627371920000|2021-07-27 07:45:20|2484.3|2478.3|2485.5|2479.5|2485.5|2479.5|2484.3|2478.3|3
1627371940000|2021-07-27 07:45:40|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1627371950000|2021-07-27 07:45:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627371960000|2021-07-27 07:46:00|2486.8|2480.8|2487|2481|2487.3|2481.3|2486.8|2480.8|4
1627371970000|2021-07-27 07:46:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486|2480|7
1627371990000|2021-07-27 07:46:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1627372000000|2021-07-27 07:46:40|2487.3|2481.3|2489.8|2483.8|2490.3|2484.3|2487.3|2481.3|4
1627372010000|2021-07-27 07:46:50|2489.5|2483.5|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|5
1627372020000|2021-07-27 07:47:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627372030000|2021-07-27 07:47:10|2489.5|2483.5|2489.5|2483.5|2490.3|2484.3|2489.3|2483.3|5
1627372040000|2021-07-27 07:47:20|2489.3|2483.3|2490|2484|2490.3|2484.3|2489.3|2483.3|6
1627372050000|2021-07-27 07:47:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627372070000|2021-07-27 07:47:50|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1627372080000|2021-07-27 07:48:00|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1627372090000|2021-07-27 07:48:10|2490|2484|2490|2484|2490|2484|2489.8|2483.8|3
1627372100000|2021-07-27 07:48:20|2490.3|2484.3|2491.3|2485.3|2491.3|2485.3|2490.3|2484.3|3
1627372150000|2021-07-27 07:49:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627372160000|2021-07-27 07:49:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627372180000|2021-07-27 07:49:40|2491.5|2485.5|2492.3|2486.3|2492.3|2486.3|2491.5|2485.5|3
1627372200000|2021-07-27 07:50:00|2492|2486|2490.8|2484.8|2492|2486|2490.8|2484.8|4
1627372210000|2021-07-27 07:50:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627372220000|2021-07-27 07:50:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627372230000|2021-07-27 07:50:30|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627372250000|2021-07-27 07:50:50|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627372260000|2021-07-27 07:51:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2490.8|2484.8|4
1627372270000|2021-07-27 07:51:10|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627372280000|2021-07-27 07:51:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627372310000|2021-07-27 07:51:50|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1627372320000|2021-07-27 07:52:00|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1627372330000|2021-07-27 07:52:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627372340000|2021-07-27 07:52:20|2491|2485|2492.5|2486.5|2492.5|2486.5|2491|2485|2
1627372350000|2021-07-27 07:52:30|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|4
1627372360000|2021-07-27 07:52:40|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1627372370000|2021-07-27 07:52:50|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|5
1627372380000|2021-07-27 07:53:00|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1627372390000|2021-07-27 07:53:10|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627372400000|2021-07-27 07:53:20|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|2
1627372420000|2021-07-27 07:53:40|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1627372430000|2021-07-27 07:53:50|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1627372450000|2021-07-27 07:54:10|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1627372460000|2021-07-27 07:54:20|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1627372470000|2021-07-27 07:54:30|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|3
1627372480000|2021-07-27 07:54:40|2490.5|2484.5|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|4
1627372490000|2021-07-27 07:54:50|2489.5|2483.5|2488|2482|2491|2485|2488|2482|7
1627372500000|2021-07-27 07:55:00|2487.8|2481.8|2488.3|2482.3|2488.5|2482.5|2487.3|2481.3|8
1627372510000|2021-07-27 07:55:10|2488|2482|2488.3|2482.3|2488.5|2482.5|2487.5|2481.5|5
1627372520000|2021-07-27 07:55:20|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1627372530000|2021-07-27 07:55:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627372540000|2021-07-27 07:55:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627372550000|2021-07-27 07:55:50|2489|2483|2490|2484|2490|2484|2489|2483|2
1627372570000|2021-07-27 07:56:10|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.3|2483.3|10
1627372580000|2021-07-27 07:56:20|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1627372600000|2021-07-27 07:56:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627372610000|2021-07-27 07:56:50|2489.8|2483.8|2490.3|2484.3|2490.5|2484.5|2489.8|2483.8|3
1627372620000|2021-07-27 07:57:00|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|4
1627372630000|2021-07-27 07:57:10|2491|2485|2489.8|2483.8|2491|2485|2489.8|2483.8|8
1627372640000|2021-07-27 07:57:20|2489.5|2483.5|2490.5|2484.5|2490.5|2484.5|2489.5|2483.5|5
1627372660000|2021-07-27 07:57:40|2490.8|2484.8|2491|2485|2491.8|2485.8|2490.8|2484.8|6
1627372670000|2021-07-27 07:57:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627372680000|2021-07-27 07:58:00|2491|2485|2491.8|2485.8|2491.8|2485.8|2491|2485|3
1627372690000|2021-07-27 07:58:10|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627372700000|2021-07-27 07:58:20|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|3
1627372710000|2021-07-27 07:58:30|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492|2486|5
1627372720000|2021-07-27 07:58:40|2493|2487|2493.5|2487.5|2493.5|2487.5|2493|2487|2
1627372740000|2021-07-27 07:59:00|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|2
1627372750000|2021-07-27 07:59:10|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1627372760000|2021-07-27 07:59:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627372770000|2021-07-27 07:59:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627372790000|2021-07-27 07:59:50|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1627372800000|2021-07-27 08:00:00|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1627372820000|2021-07-27 08:00:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627372830000|2021-07-27 08:00:30|2495.8|2489.8|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|5
1627372870000|2021-07-27 08:01:10|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1627372880000|2021-07-27 08:01:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627372890000|2021-07-27 08:01:30|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|4
1627372900000|2021-07-27 08:01:40|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1627372910000|2021-07-27 08:01:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|5
1627372920000|2021-07-27 08:02:00|2495.5|2489.5|2495.3|2489.3|2496|2490|2495.3|2489.3|5
1627372930000|2021-07-27 08:02:10|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1627372950000|2021-07-27 08:02:30|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627372970000|2021-07-27 08:02:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|4
1627372980000|2021-07-27 08:03:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|3
1627372990000|2021-07-27 08:03:10|2495.3|2489.3|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|4
1627373000000|2021-07-27 08:03:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627373010000|2021-07-27 08:03:30|2494.5|2488.5|2495.8|2489.8|2495.8|2489.8|2494.5|2488.5|3
1627373020000|2021-07-27 08:03:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627373030000|2021-07-27 08:03:50|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|5
1627373040000|2021-07-27 08:04:00|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1627373050000|2021-07-27 08:04:10|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1627373060000|2021-07-27 08:04:20|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1627373070000|2021-07-27 08:04:30|2496|2490|2496.3|2490.3|2496.5|2490.5|2496|2490|4
1627373090000|2021-07-27 08:04:50|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1627373100000|2021-07-27 08:05:00|2497.3|2491.3|2497.5|2491.5|2498|2492|2497.3|2491.3|5
1627373110000|2021-07-27 08:05:10|2497.8|2491.8|2499.3|2493.3|2499.3|2493.3|2497.8|2491.8|2
1627373120000|2021-07-27 08:05:20|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499|2493|4
1627373130000|2021-07-27 08:05:30|2500|2494|2500|2494|2500.3|2494.3|2499.3|2493.3|8
1627373140000|2021-07-27 08:05:40|2500.3|2494.3|2500.5|2494.5|2501.5|2495.5|2500.3|2494.3|7
1627373150000|2021-07-27 08:05:50|2500.3|2494.3|2501.5|2495.5|2502|2496|2500.3|2494.3|6
1627373160000|2021-07-27 08:06:00|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.5|2495.5|5
1627373170000|2021-07-27 08:06:10|2502|2496|2502.8|2496.8|2502.8|2496.8|2502|2496|3
1627373180000|2021-07-27 08:06:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627373190000|2021-07-27 08:06:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627373200000|2021-07-27 08:06:40|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627373210000|2021-07-27 08:06:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1627373220000|2021-07-27 08:07:00|2504.3|2498.3|2501.8|2495.8|2505.3|2499.3|2501.3|2495.3|10
1627373230000|2021-07-27 08:07:10|2502|2496|2501.8|2495.8|2502.5|2496.5|2501.8|2495.8|3
1627373240000|2021-07-27 08:07:20|2502|2496|2501.8|2495.8|2502.5|2496.5|2501.5|2495.5|6
1627373250000|2021-07-27 08:07:30|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|2
1627373260000|2021-07-27 08:07:40|2500.8|2494.8|2501.5|2495.5|2501.5|2495.5|2500.8|2494.8|2
1627373270000|2021-07-27 08:07:50|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627373300000|2021-07-27 08:08:20|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|3
1627373320000|2021-07-27 08:08:40|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627373350000|2021-07-27 08:09:10|2500.3|2494.3|2501|2495|2501|2495|2500.3|2494.3|3
1627373360000|2021-07-27 08:09:20|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500|2494|6
1627373370000|2021-07-27 08:09:30|2500.8|2494.8|2502|2496|2502.5|2496.5|2500.8|2494.8|6
1627373380000|2021-07-27 08:09:40|2501.8|2495.8|2502|2496|2502.5|2496.5|2501.5|2495.5|7
1627373390000|2021-07-27 08:09:50|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1627373400000|2021-07-27 08:10:00|2501.5|2495.5|2502|2496|2502|2496|2501|2495|7
1627373410000|2021-07-27 08:10:10|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627373420000|2021-07-27 08:10:20|2501|2495|2501|2495|2501.8|2495.8|2500.8|2494.8|9
1627373440000|2021-07-27 08:10:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627373450000|2021-07-27 08:10:50|2501.5|2495.5|2501|2495|2501.5|2495.5|2500.8|2494.8|5
1627373460000|2021-07-27 08:11:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627373470000|2021-07-27 08:11:10|2501|2495|2501|2495|2501|2495|2500.8|2494.8|3
1627373500000|2021-07-27 08:11:40|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627373510000|2021-07-27 08:11:50|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627373530000|2021-07-27 08:12:10|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627373540000|2021-07-27 08:12:20|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627373560000|2021-07-27 08:12:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627373570000|2021-07-27 08:12:50|2501|2495|2501|2495|2501|2495|2501|2495|1
1627373590000|2021-07-27 08:13:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627373610000|2021-07-27 08:13:30|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627373630000|2021-07-27 08:13:50|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|2
1627373640000|2021-07-27 08:14:00|2500|2494|2500.8|2494.8|2500.8|2494.8|2500|2494|3
1627373650000|2021-07-27 08:14:10|2501|2495|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1627373680000|2021-07-27 08:14:40|2501|2495|2501.3|2495.3|2501.8|2495.8|2501|2495|4
1627373690000|2021-07-27 08:14:50|2501|2495|2499.8|2493.8|2501|2495|2499.8|2493.8|5
1627373700000|2021-07-27 08:15:00|2500|2494|2501.3|2495.3|2501.5|2495.5|2500|2494|7
1627373710000|2021-07-27 08:15:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627373720000|2021-07-27 08:15:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1627373740000|2021-07-27 08:15:40|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2500.8|2494.8|5
1627373760000|2021-07-27 08:16:00|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501|2495|4
1627373780000|2021-07-27 08:16:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1627373790000|2021-07-27 08:16:30|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|2
1627373800000|2021-07-27 08:16:40|2499.5|2493.5|2500.3|2494.3|2500.3|2494.3|2499.5|2493.5|4
1627373810000|2021-07-27 08:16:50|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|2
1627373830000|2021-07-27 08:17:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|4
1627373850000|2021-07-27 08:17:30|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627373860000|2021-07-27 08:17:40|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|2
1627373870000|2021-07-27 08:17:50|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|2
1627373890000|2021-07-27 08:18:10|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627373900000|2021-07-27 08:18:20|2499.5|2493.5|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|5
1627373920000|2021-07-27 08:18:40|2500|2494|2500.5|2494.5|2500.8|2494.8|2500|2494|4
1627374010000|2021-07-27 08:20:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627374020000|2021-07-27 08:20:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627374030000|2021-07-27 08:20:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627374070000|2021-07-27 08:21:10|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|2
1627374080000|2021-07-27 08:21:20|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|3
1627374110000|2021-07-27 08:21:50|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627374200000|2021-07-27 08:23:20|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|3
1627374210000|2021-07-27 08:23:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501|2495|5
1627374250000|2021-07-27 08:24:10|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501|2495|5
1627374260000|2021-07-27 08:24:20|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1627374270000|2021-07-27 08:24:30|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627374280000|2021-07-27 08:24:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1627374290000|2021-07-27 08:24:50|2502.3|2496.3|2503.5|2497.5|2503.5|2497.5|2502.3|2496.3|2
1627374300000|2021-07-27 08:25:00|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1627374310000|2021-07-27 08:25:10|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627374320000|2021-07-27 08:25:20|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627374340000|2021-07-27 08:25:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627374360000|2021-07-27 08:26:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627374370000|2021-07-27 08:26:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627374380000|2021-07-27 08:26:20|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627374390000|2021-07-27 08:26:30|2502|2496|2502.3|2496.3|2502.5|2496.5|2502|2496|4
1627374400000|2021-07-27 08:26:40|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.8|2495.8|3
1627374410000|2021-07-27 08:26:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627374420000|2021-07-27 08:27:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627374430000|2021-07-27 08:27:10|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|3
1627374450000|2021-07-27 08:27:30|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1627374480000|2021-07-27 08:28:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1627374490000|2021-07-27 08:28:10|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627374530000|2021-07-27 08:28:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627374540000|2021-07-27 08:29:00|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1627374560000|2021-07-27 08:29:20|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1627374570000|2021-07-27 08:29:30|2504.8|2498.8|2504.5|2498.5|2505|2499|2504.5|2498.5|3
1627374590000|2021-07-27 08:29:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627374600000|2021-07-27 08:30:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|3
1627374610000|2021-07-27 08:30:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627374620000|2021-07-27 08:30:20|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|2
1627374650000|2021-07-27 08:30:50|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|2
1627374690000|2021-07-27 08:31:30|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|2
1627374700000|2021-07-27 08:31:40|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505|2499|3
1627374720000|2021-07-27 08:32:00|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1627374730000|2021-07-27 08:32:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627374740000|2021-07-27 08:32:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1627374750000|2021-07-27 08:32:30|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|4
1627374800000|2021-07-27 08:33:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627374810000|2021-07-27 08:33:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.3|2497.3|3
1627374820000|2021-07-27 08:33:40|2503.3|2497.3|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|2
1627374830000|2021-07-27 08:33:50|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|2
1627374840000|2021-07-27 08:34:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627374860000|2021-07-27 08:34:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627374870000|2021-07-27 08:34:30|2504.3|2498.3|2505|2499|2505|2499|2504.3|2498.3|4
1627374880000|2021-07-27 08:34:40|2505.3|2499.3|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|3
1627374890000|2021-07-27 08:34:50|2505.5|2499.5|2505|2499|2505.5|2499.5|2504.8|2498.8|3
1627374900000|2021-07-27 08:35:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627374920000|2021-07-27 08:35:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627374980000|2021-07-27 08:36:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627374990000|2021-07-27 08:36:30|2503.8|2497.8|2503|2497|2503.8|2497.8|2503|2497|4
1627375000000|2021-07-27 08:36:40|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627375050000|2021-07-27 08:37:30|2502.8|2496.8|2502|2496|2502.8|2496.8|2502|2496|3
1627375060000|2021-07-27 08:37:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627375070000|2021-07-27 08:37:50|2502|2496|2502|2496|2502|2496|2502|2496|1
1627375090000|2021-07-27 08:38:10|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627375120000|2021-07-27 08:38:40|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|2
1627375130000|2021-07-27 08:38:50|2502|2496|2502|2496|2502|2496|2501.8|2495.8|3
1627375200000|2021-07-27 08:40:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627375210000|2021-07-27 08:40:10|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627375230000|2021-07-27 08:40:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1627375250000|2021-07-27 08:40:50|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627375390000|2021-07-27 08:43:10|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627375460000|2021-07-27 08:44:20|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627375500000|2021-07-27 08:45:00|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1627375530000|2021-07-27 08:45:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627375550000|2021-07-27 08:45:50|2502.3|2496.3|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|4
1627375590000|2021-07-27 08:46:30|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627375600000|2021-07-27 08:46:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627375630000|2021-07-27 08:47:10|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1627375650000|2021-07-27 08:47:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627375690000|2021-07-27 08:48:10|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1627375710000|2021-07-27 08:48:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627375720000|2021-07-27 08:48:40|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|3
1627375740000|2021-07-27 08:49:00|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1627375750000|2021-07-27 08:49:10|2504.5|2498.5|2504.8|2498.8|2505|2499|2504.5|2498.5|4
1627375770000|2021-07-27 08:49:30|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627375790000|2021-07-27 08:49:50|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1627375800000|2021-07-27 08:50:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1627375810000|2021-07-27 08:50:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627375830000|2021-07-27 08:50:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504|2498|5
1627375860000|2021-07-27 08:51:00|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627375870000|2021-07-27 08:51:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627375880000|2021-07-27 08:51:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627375890000|2021-07-27 08:51:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627375900000|2021-07-27 08:51:40|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1627375940000|2021-07-27 08:52:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627375960000|2021-07-27 08:52:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627376010000|2021-07-27 08:53:30|2504.5|2498.5|2505.3|2499.3|2505.5|2499.5|2504.5|2498.5|5
1627376030000|2021-07-27 08:53:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627376040000|2021-07-27 08:54:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627376050000|2021-07-27 08:54:10|2505.5|2499.5|2504.8|2498.8|2505.5|2499.5|2504.8|2498.8|4
1627376070000|2021-07-27 08:54:30|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1627376080000|2021-07-27 08:54:40|2504|2498|2503|2497|2504|2498|2503|2497|3
1627376100000|2021-07-27 08:55:00|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627376120000|2021-07-27 08:55:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1627376150000|2021-07-27 08:55:50|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627376180000|2021-07-27 08:56:20|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627376190000|2021-07-27 08:56:30|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627376220000|2021-07-27 08:57:00|2502.3|2496.3|2501.5|2495.5|2502.3|2496.3|2501.5|2495.5|3
1627376330000|2021-07-27 08:58:50|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|3
1627376340000|2021-07-27 08:59:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627376360000|2021-07-27 08:59:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627376380000|2021-07-27 08:59:40|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|2
1627376390000|2021-07-27 08:59:50|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627376600000|2021-07-27 09:03:20|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|2
1627376730000|2021-07-27 09:05:30|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627376810000|2021-07-27 09:06:50|2500.8|2494.8|2502.8|2496.8|2502.8|2496.8|2500.8|2494.8|4
1627376880000|2021-07-27 09:08:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627376970000|2021-07-27 09:09:30|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1627377010000|2021-07-27 09:10:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627377030000|2021-07-27 09:10:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627377090000|2021-07-27 09:11:30|2502.5|2496.5|2503.5|2497.5|2503.5|2497.5|2502.5|2496.5|3
1627377100000|2021-07-27 09:11:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627377140000|2021-07-27 09:12:20|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|2
1627377150000|2021-07-27 09:12:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627377240000|2021-07-27 09:14:00|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627377270000|2021-07-27 09:14:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627377290000|2021-07-27 09:14:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627377300000|2021-07-27 09:15:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627377310000|2021-07-27 09:15:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627377330000|2021-07-27 09:15:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627377340000|2021-07-27 09:15:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627377420000|2021-07-27 09:17:00|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1627377460000|2021-07-27 09:17:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627377500000|2021-07-27 09:18:20|2503|2497|2503.8|2497.8|2503.8|2497.8|2503|2497|2
1627377510000|2021-07-27 09:18:30|2504|2498|2505|2499|2505|2499|2503.8|2497.8|4
1627377520000|2021-07-27 09:18:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1627377530000|2021-07-27 09:18:50|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627377550000|2021-07-27 09:19:10|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1627377610000|2021-07-27 09:20:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627377620000|2021-07-27 09:20:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505|2499|5
1627377670000|2021-07-27 09:21:10|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627377680000|2021-07-27 09:21:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627377690000|2021-07-27 09:21:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627377720000|2021-07-27 09:22:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627377770000|2021-07-27 09:22:50|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1627377790000|2021-07-27 09:23:10|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627377810000|2021-07-27 09:23:30|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627377890000|2021-07-27 09:24:50|2505|2499|2505|2499|2505|2499|2505|2499|1
1627377930000|2021-07-27 09:25:30|2504.8|2498.8|2503.3|2497.3|2504.8|2498.8|2503.3|2497.3|4
1627377940000|2021-07-27 09:25:40|2503|2497|2503|2497|2503|2497|2503|2497|1
1627377950000|2021-07-27 09:25:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|3
1627377960000|2021-07-27 09:26:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1627377990000|2021-07-27 09:26:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627378000000|2021-07-27 09:26:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627378020000|2021-07-27 09:27:00|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627378080000|2021-07-27 09:28:00|2503|2497|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|4
1627378100000|2021-07-27 09:28:20|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1627378130000|2021-07-27 09:28:50|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|4
1627378140000|2021-07-27 09:29:00|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|4
1627378150000|2021-07-27 09:29:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627378160000|2021-07-27 09:29:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1627378170000|2021-07-27 09:29:30|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627378190000|2021-07-27 09:29:50|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1627378200000|2021-07-27 09:30:00|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|3
1627378210000|2021-07-27 09:30:10|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1627378220000|2021-07-27 09:30:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627378230000|2021-07-27 09:30:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627378250000|2021-07-27 09:30:50|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627378270000|2021-07-27 09:31:10|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.5|2496.5|5
1627378310000|2021-07-27 09:31:50|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|4
1627378320000|2021-07-27 09:32:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1627378340000|2021-07-27 09:32:20|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627378360000|2021-07-27 09:32:40|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627378380000|2021-07-27 09:33:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627378390000|2021-07-27 09:33:10|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|2
1627378450000|2021-07-27 09:34:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627378540000|2021-07-27 09:35:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1627378560000|2021-07-27 09:36:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1627378570000|2021-07-27 09:36:10|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627378580000|2021-07-27 09:36:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627378590000|2021-07-27 09:36:30|2503.8|2497.8|2504.8|2498.8|2504.8|2498.8|2503.8|2497.8|4
1627378650000|2021-07-27 09:37:30|2505|2499|2505.8|2499.8|2505.8|2499.8|2505|2499|3
1627378670000|2021-07-27 09:37:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1627378680000|2021-07-27 09:38:00|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627378720000|2021-07-27 09:38:40|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|2
1627378780000|2021-07-27 09:39:40|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1627378810000|2021-07-27 09:40:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1627378890000|2021-07-27 09:41:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627378900000|2021-07-27 09:41:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627378930000|2021-07-27 09:42:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627378940000|2021-07-27 09:42:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627378970000|2021-07-27 09:42:50|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627378980000|2021-07-27 09:43:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627379020000|2021-07-27 09:43:40|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627379060000|2021-07-27 09:44:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627379070000|2021-07-27 09:44:30|2504|2498|2503.5|2497.5|2504|2498|2503|2497|8
1627379090000|2021-07-27 09:44:50|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627379100000|2021-07-27 09:45:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627379150000|2021-07-27 09:45:50|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|2
1627379160000|2021-07-27 09:46:00|2502.5|2496.5|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|4
1627379170000|2021-07-27 09:46:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|5
1627379180000|2021-07-27 09:46:20|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|3
1627379190000|2021-07-27 09:46:30|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|4
1627379200000|2021-07-27 09:46:40|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627379220000|2021-07-27 09:47:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|3
1627379230000|2021-07-27 09:47:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1627379250000|2021-07-27 09:47:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627379260000|2021-07-27 09:47:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627379280000|2021-07-27 09:48:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627379320000|2021-07-27 09:48:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627379330000|2021-07-27 09:48:50|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|2
1627379340000|2021-07-27 09:49:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627379350000|2021-07-27 09:49:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|4
1627379360000|2021-07-27 09:49:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627379380000|2021-07-27 09:49:40|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|4
1627379390000|2021-07-27 09:49:50|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627379430000|2021-07-27 09:50:30|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|4
1627379540000|2021-07-27 09:52:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627379550000|2021-07-27 09:52:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627379630000|2021-07-27 09:53:50|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627379640000|2021-07-27 09:54:00|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627379660000|2021-07-27 09:54:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627379710000|2021-07-27 09:55:10|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627379730000|2021-07-27 09:55:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627379800000|2021-07-27 09:56:40|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|2
1627379850000|2021-07-27 09:57:30|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627379870000|2021-07-27 09:57:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627379920000|2021-07-27 09:58:40|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627379930000|2021-07-27 09:58:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627379990000|2021-07-27 09:59:50|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627380000000|2021-07-27 10:00:00|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1627380010000|2021-07-27 10:00:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1627380020000|2021-07-27 10:00:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|4
1627380140000|2021-07-27 10:02:20|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627380160000|2021-07-27 10:02:40|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627380180000|2021-07-27 10:03:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627380200000|2021-07-27 10:03:20|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|2
1627380220000|2021-07-27 10:03:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627380250000|2021-07-27 10:04:10|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1627380260000|2021-07-27 10:04:20|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|4
1627380270000|2021-07-27 10:04:30|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1627380280000|2021-07-27 10:04:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|3
1627380310000|2021-07-27 10:05:10|2503|2497|2503|2497|2503|2497|2503|2497|1
1627380340000|2021-07-27 10:05:40|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627380360000|2021-07-27 10:06:00|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|3
1627380370000|2021-07-27 10:06:10|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|5
1627380380000|2021-07-27 10:06:20|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627380390000|2021-07-27 10:06:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627380400000|2021-07-27 10:06:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627380410000|2021-07-27 10:06:50|2502|2496|2502|2496|2502|2496|2502|2496|1
1627380420000|2021-07-27 10:07:00|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|2
1627380430000|2021-07-27 10:07:10|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|2
1627380440000|2021-07-27 10:07:20|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|4
1627380450000|2021-07-27 10:07:30|2502|2496|2502|2496|2502.3|2496.3|2502|2496|3
1627380460000|2021-07-27 10:07:40|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502|2496|4
1627380480000|2021-07-27 10:08:00|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1627380490000|2021-07-27 10:08:10|2503.3|2497.3|2504|2498|2504|2498|2503.3|2497.3|3
1627380510000|2021-07-27 10:08:30|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627380520000|2021-07-27 10:08:40|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627380530000|2021-07-27 10:08:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627380570000|2021-07-27 10:09:30|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627380580000|2021-07-27 10:09:40|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627380600000|2021-07-27 10:10:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|3
1627380640000|2021-07-27 10:10:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627380680000|2021-07-27 10:11:20|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627380700000|2021-07-27 10:11:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627380710000|2021-07-27 10:11:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627380750000|2021-07-27 10:12:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627380780000|2021-07-27 10:13:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627380800000|2021-07-27 10:13:20|2503.3|2497.3|2501.8|2495.8|2503.3|2497.3|2501.3|2495.3|5
1627380810000|2021-07-27 10:13:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627380820000|2021-07-27 10:13:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627380830000|2021-07-27 10:13:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627380850000|2021-07-27 10:14:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627380860000|2021-07-27 10:14:20|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1627380880000|2021-07-27 10:14:40|2500.8|2494.8|2501|2495|2501.3|2495.3|2500.8|2494.8|3
1627380910000|2021-07-27 10:15:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627380920000|2021-07-27 10:15:20|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|4
1627380930000|2021-07-27 10:15:30|2502.3|2496.3|2503.3|2497.3|2503.5|2497.5|2502.3|2496.3|4
1627380960000|2021-07-27 10:16:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627381000000|2021-07-27 10:16:40|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627381010000|2021-07-27 10:16:50|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627381030000|2021-07-27 10:17:10|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.5|2496.5|5
1627381060000|2021-07-27 10:17:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1627381070000|2021-07-27 10:17:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627381080000|2021-07-27 10:18:00|2503.8|2497.8|2503.5|2497.5|2504|2498|2503.5|2497.5|4
1627381090000|2021-07-27 10:18:10|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627381110000|2021-07-27 10:18:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627381130000|2021-07-27 10:18:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627381170000|2021-07-27 10:19:30|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627381230000|2021-07-27 10:20:30|2503|2497|2502.3|2496.3|2503|2497|2502.3|2496.3|4
1627381250000|2021-07-27 10:20:50|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1627381270000|2021-07-27 10:21:10|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1627381290000|2021-07-27 10:21:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627381310000|2021-07-27 10:21:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502|2496|3
1627381440000|2021-07-27 10:24:00|2502|2496|2501.3|2495.3|2502|2496|2501.3|2495.3|4
1627381510000|2021-07-27 10:25:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627381530000|2021-07-27 10:25:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1627381550000|2021-07-27 10:25:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627381560000|2021-07-27 10:26:00|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1627381580000|2021-07-27 10:26:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627381700000|2021-07-27 10:28:20|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627381710000|2021-07-27 10:28:30|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627381740000|2021-07-27 10:29:00|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|2
1627381760000|2021-07-27 10:29:20|2499.5|2493.5|2498|2492|2499.5|2493.5|2497.8|2491.8|11
1627381770000|2021-07-27 10:29:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627381780000|2021-07-27 10:29:40|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627381800000|2021-07-27 10:30:00|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627381810000|2021-07-27 10:30:10|2497.5|2491.5|2498|2492|2498|2492|2497.5|2491.5|2
1627381820000|2021-07-27 10:30:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627381840000|2021-07-27 10:30:40|2498|2492|2498|2492|2498|2492|2498|2492|1
1627381900000|2021-07-27 10:31:40|2498.3|2492.3|2498.8|2492.8|2499|2493|2498.3|2492.3|3
1627381920000|2021-07-27 10:32:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627381940000|2021-07-27 10:32:20|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1627381960000|2021-07-27 10:32:40|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1627381970000|2021-07-27 10:32:50|2498.5|2492.5|2499.3|2493.3|2499.3|2493.3|2498.5|2492.5|4
1627381980000|2021-07-27 10:33:00|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|3
1627382020000|2021-07-27 10:33:40|2499|2493|2499.5|2493.5|2499.5|2493.5|2499|2493|3
1627382040000|2021-07-27 10:34:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627382090000|2021-07-27 10:34:50|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627382140000|2021-07-27 10:35:40|2499|2493|2498.8|2492.8|2499|2493|2498.3|2492.3|4
1627382250000|2021-07-27 10:37:30|2499|2493|2499|2493|2499.3|2493.3|2499|2493|3
1627382270000|2021-07-27 10:37:50|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627382280000|2021-07-27 10:38:00|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627382310000|2021-07-27 10:38:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627382330000|2021-07-27 10:38:50|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1627382340000|2021-07-27 10:39:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627382370000|2021-07-27 10:39:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627382380000|2021-07-27 10:39:40|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|3
1627382390000|2021-07-27 10:39:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627382400000|2021-07-27 10:40:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627382480000|2021-07-27 10:41:20|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1627382520000|2021-07-27 10:42:00|2499|2493|2498|2492|2499|2493|2498|2492|3
1627382550000|2021-07-27 10:42:30|2498.3|2492.3|2499|2493|2499|2493|2498.3|2492.3|3
1627382580000|2021-07-27 10:43:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627382600000|2021-07-27 10:43:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627382630000|2021-07-27 10:43:50|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627382670000|2021-07-27 10:44:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627382740000|2021-07-27 10:45:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498|2492|3
1627382790000|2021-07-27 10:46:30|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|3
1627382860000|2021-07-27 10:47:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1627382890000|2021-07-27 10:48:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|4
1627382940000|2021-07-27 10:49:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627382970000|2021-07-27 10:49:30|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1627382990000|2021-07-27 10:49:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627383000000|2021-07-27 10:50:00|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627383010000|2021-07-27 10:50:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627383040000|2021-07-27 10:50:40|2498|2492|2496.8|2490.8|2498|2492|2496.8|2490.8|2
1627383080000|2021-07-27 10:51:20|2497|2491|2497|2491|2497|2491|2497|2491|1
1627383120000|2021-07-27 10:52:00|2496.8|2490.8|2495.5|2489.5|2496.8|2490.8|2495.3|2489.3|6
1627383150000|2021-07-27 10:52:30|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|3
1627383180000|2021-07-27 10:53:00|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|3
1627383190000|2021-07-27 10:53:10|2497.5|2491.5|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|3
1627383200000|2021-07-27 10:53:20|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|4
1627383210000|2021-07-27 10:53:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497|2491|3
1627383230000|2021-07-27 10:53:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627383250000|2021-07-27 10:54:10|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1627383260000|2021-07-27 10:54:20|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|6
1627383270000|2021-07-27 10:54:30|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627383330000|2021-07-27 10:55:30|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1627383380000|2021-07-27 10:56:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627383410000|2021-07-27 10:56:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497|2491|3
1627383420000|2021-07-27 10:57:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627383440000|2021-07-27 10:57:20|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627383450000|2021-07-27 10:57:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627383460000|2021-07-27 10:57:40|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627383500000|2021-07-27 10:58:20|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|2
1627383550000|2021-07-27 10:59:10|2497|2491|2497|2491|2497|2491|2497|2491|1
1627383560000|2021-07-27 10:59:20|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496|2490|3
1627383570000|2021-07-27 10:59:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1627383610000|2021-07-27 11:00:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627383640000|2021-07-27 11:00:40|2495|2489|2494.5|2488.5|2495|2489|2494.5|2488.5|3
1627383660000|2021-07-27 11:01:00|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|2
1627383670000|2021-07-27 11:01:10|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1627383680000|2021-07-27 11:01:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627383710000|2021-07-27 11:01:50|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1627383730000|2021-07-27 11:02:10|2495.3|2489.3|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|2
1627383740000|2021-07-27 11:02:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627383760000|2021-07-27 11:02:40|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|3
1627383770000|2021-07-27 11:02:50|2493.8|2487.8|2492|2486|2494.3|2488.3|2492|2486|5
1627383780000|2021-07-27 11:03:00|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1627383790000|2021-07-27 11:03:10|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2492|2486|5
1627383800000|2021-07-27 11:03:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627383820000|2021-07-27 11:03:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627383840000|2021-07-27 11:04:00|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627383910000|2021-07-27 11:05:10|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627383930000|2021-07-27 11:05:30|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627383950000|2021-07-27 11:05:50|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627383960000|2021-07-27 11:06:00|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|3
1627383970000|2021-07-27 11:06:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627383990000|2021-07-27 11:06:30|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|4
1627384010000|2021-07-27 11:06:50|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1627384040000|2021-07-27 11:07:20|2492|2486|2492|2486|2492.5|2486.5|2492|2486|5
1627384050000|2021-07-27 11:07:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627384060000|2021-07-27 11:07:40|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627384170000|2021-07-27 11:09:30|2493|2487|2493.8|2487.8|2494|2488|2493|2487|4
1627384190000|2021-07-27 11:09:50|2494|2488|2494|2488|2494|2488|2494|2488|1
1627384200000|2021-07-27 11:10:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1627384220000|2021-07-27 11:10:20|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1627384230000|2021-07-27 11:10:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627384250000|2021-07-27 11:10:50|2494.5|2488.5|2494|2488|2494.5|2488.5|2494|2488|2
1627384280000|2021-07-27 11:11:20|2493.8|2487.8|2494|2488|2494.8|2488.8|2493.8|2487.8|6
1627384290000|2021-07-27 11:11:30|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627384300000|2021-07-27 11:11:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1627384320000|2021-07-27 11:12:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627384350000|2021-07-27 11:12:30|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1627384390000|2021-07-27 11:13:10|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627384410000|2021-07-27 11:13:30|2493|2487|2492.5|2486.5|2493|2487|2492.5|2486.5|3
1627384420000|2021-07-27 11:13:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627384430000|2021-07-27 11:13:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627384440000|2021-07-27 11:14:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1627384450000|2021-07-27 11:14:10|2493|2487|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|5
1627384460000|2021-07-27 11:14:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1627384590000|2021-07-27 11:16:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1627384650000|2021-07-27 11:17:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1627384680000|2021-07-27 11:18:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1627384770000|2021-07-27 11:19:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1627384800000|2021-07-27 11:20:00|2492.8|2486.8|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|2
1627384870000|2021-07-27 11:21:10|2492|2486|2492|2486|2492|2486|2492|2486|1
1627384880000|2021-07-27 11:21:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627384910000|2021-07-27 11:21:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627384930000|2021-07-27 11:22:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627384950000|2021-07-27 11:22:30|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1627384960000|2021-07-27 11:22:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|3
1627384980000|2021-07-27 11:23:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627384990000|2021-07-27 11:23:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627385000000|2021-07-27 11:23:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627385010000|2021-07-27 11:23:30|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1627385040000|2021-07-27 11:24:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627385070000|2021-07-27 11:24:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1627385090000|2021-07-27 11:24:50|2490.3|2484.3|2488.8|2482.8|2490.3|2484.3|2488.8|2482.8|4
1627385100000|2021-07-27 11:25:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2487.8|2481.8|7
1627385110000|2021-07-27 11:25:10|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1627385150000|2021-07-27 11:25:50|2488|2482|2488.8|2482.8|2488.8|2482.8|2488|2482|3
1627385160000|2021-07-27 11:26:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1627385170000|2021-07-27 11:26:10|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1627385180000|2021-07-27 11:26:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627385250000|2021-07-27 11:27:30|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1627385260000|2021-07-27 11:27:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1627385280000|2021-07-27 11:28:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1627385290000|2021-07-27 11:28:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627385330000|2021-07-27 11:28:50|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1627385360000|2021-07-27 11:29:20|2489.8|2483.8|2489|2483|2489.8|2483.8|2488.8|2482.8|3
1627385380000|2021-07-27 11:29:40|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1627385390000|2021-07-27 11:29:50|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2487.8|2481.8|4
1627385400000|2021-07-27 11:30:00|2488|2482|2488|2482|2488.3|2482.3|2487.8|2481.8|5
1627385410000|2021-07-27 11:30:10|2488.3|2482.3|2489|2483|2489.3|2483.3|2488.3|2482.3|5
1627385420000|2021-07-27 11:30:20|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.8|2481.8|3
1627385430000|2021-07-27 11:30:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627385440000|2021-07-27 11:30:40|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.5|2481.5|5
1627385460000|2021-07-27 11:31:00|2487|2481|2486|2480|2487|2481|2486|2480|12
1627385470000|2021-07-27 11:31:10|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1627385480000|2021-07-27 11:31:20|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627385500000|2021-07-27 11:31:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627385510000|2021-07-27 11:31:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627385520000|2021-07-27 11:32:00|2486.8|2480.8|2487|2481|2487|2481|2486.5|2480.5|6
1627385530000|2021-07-27 11:32:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627385550000|2021-07-27 11:32:30|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|6
1627385560000|2021-07-27 11:32:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1627385620000|2021-07-27 11:33:40|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1627385630000|2021-07-27 11:33:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627385640000|2021-07-27 11:34:00|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|4
1627385650000|2021-07-27 11:34:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1627385690000|2021-07-27 11:34:50|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627385720000|2021-07-27 11:35:20|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|3
1627385730000|2021-07-27 11:35:30|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|2
1627385740000|2021-07-27 11:35:40|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491|2485|3
1627385760000|2021-07-27 11:36:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627385790000|2021-07-27 11:36:30|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491|2485|3
1627385800000|2021-07-27 11:36:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627385840000|2021-07-27 11:37:20|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1627385860000|2021-07-27 11:37:40|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1627385880000|2021-07-27 11:38:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627385940000|2021-07-27 11:39:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1627386040000|2021-07-27 11:40:40|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|3
1627386050000|2021-07-27 11:40:50|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627386090000|2021-07-27 11:41:30|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|4
1627386100000|2021-07-27 11:41:40|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1627386120000|2021-07-27 11:42:00|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627386130000|2021-07-27 11:42:10|2490.5|2484.5|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|4
1627386140000|2021-07-27 11:42:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627386150000|2021-07-27 11:42:30|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1627386160000|2021-07-27 11:42:40|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|3
1627386200000|2021-07-27 11:43:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1627386250000|2021-07-27 11:44:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627386260000|2021-07-27 11:44:20|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1627386270000|2021-07-27 11:44:30|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|3
1627386280000|2021-07-27 11:44:40|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1627386300000|2021-07-27 11:45:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627386310000|2021-07-27 11:45:10|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627386320000|2021-07-27 11:45:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627386330000|2021-07-27 11:45:30|2492.3|2486.3|2492|2486|2492.5|2486.5|2492|2486|4
1627386380000|2021-07-27 11:46:20|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1627386410000|2021-07-27 11:46:50|2493.5|2487.5|2494|2488|2494.5|2488.5|2493.5|2487.5|4
1627386440000|2021-07-27 11:47:20|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1627386450000|2021-07-27 11:47:30|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1627386460000|2021-07-27 11:47:40|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494|2488|3
1627386470000|2021-07-27 11:47:50|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627386500000|2021-07-27 11:48:20|2495|2489|2494.5|2488.5|2495|2489|2494|2488|5
1627386510000|2021-07-27 11:48:30|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1627386520000|2021-07-27 11:48:40|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1627386560000|2021-07-27 11:49:20|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.3|2488.3|4
1627386570000|2021-07-27 11:49:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1627386580000|2021-07-27 11:49:40|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627386600000|2021-07-27 11:50:00|2495|2489|2495|2489|2495|2489|2495|2489|1
1627386620000|2021-07-27 11:50:20|2494.8|2488.8|2493.8|2487.8|2494.8|2488.8|2493.8|2487.8|3
1627386630000|2021-07-27 11:50:30|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1627386640000|2021-07-27 11:50:40|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1627386650000|2021-07-27 11:50:50|2493|2487|2493|2487|2493|2487|2493|2487|1
1627386660000|2021-07-27 11:51:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627386670000|2021-07-27 11:51:10|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1627386690000|2021-07-27 11:51:30|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1627386700000|2021-07-27 11:51:40|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627386710000|2021-07-27 11:51:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1627386720000|2021-07-27 11:52:00|2494|2488|2494|2488|2494|2488|2494|2488|1
1627386740000|2021-07-27 11:52:20|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1627386750000|2021-07-27 11:52:30|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627386760000|2021-07-27 11:52:40|2494|2488|2493|2487|2494|2488|2493|2487|3
1627386770000|2021-07-27 11:52:50|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|3
1627386800000|2021-07-27 11:53:20|2494|2488|2494|2488|2494|2488|2494|2488|1
1627386840000|2021-07-27 11:54:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627386850000|2021-07-27 11:54:10|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|4
1627386890000|2021-07-27 11:54:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627386900000|2021-07-27 11:55:00|2494|2488|2494.5|2488.5|2494.5|2488.5|2494|2488|2
1627386910000|2021-07-27 11:55:10|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1627386920000|2021-07-27 11:55:20|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|2
1627386930000|2021-07-27 11:55:30|2494.5|2488.5|2493|2487|2494.5|2488.5|2493|2487|4
1627386940000|2021-07-27 11:55:40|2493.3|2487.3|2494|2488|2494|2488|2493.3|2487.3|3
1627386950000|2021-07-27 11:55:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627386960000|2021-07-27 11:56:00|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1627386970000|2021-07-27 11:56:10|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1627386980000|2021-07-27 11:56:20|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|4
1627386990000|2021-07-27 11:56:30|2493.8|2487.8|2493.3|2487.3|2493.8|2487.8|2493.3|2487.3|3
1627387000000|2021-07-27 11:56:40|2493.5|2487.5|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|2
1627387010000|2021-07-27 11:56:50|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|3
1627387020000|2021-07-27 11:57:00|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627387030000|2021-07-27 11:57:10|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1627387050000|2021-07-27 11:57:30|2494.5|2488.5|2495.8|2489.8|2495.8|2489.8|2494.5|2488.5|3
1627387060000|2021-07-27 11:57:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627387070000|2021-07-27 11:57:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627387080000|2021-07-27 11:58:00|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1627387090000|2021-07-27 11:58:10|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|3
1627387100000|2021-07-27 11:58:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627387110000|2021-07-27 11:58:30|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|3
1627387120000|2021-07-27 11:58:40|2496.3|2490.3|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|4
1627387130000|2021-07-27 11:58:50|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1627387150000|2021-07-27 11:59:10|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.5|2489.5|5
1627387160000|2021-07-27 11:59:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627387170000|2021-07-27 11:59:30|2495.3|2489.3|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|3
1627387180000|2021-07-27 11:59:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627387190000|2021-07-27 11:59:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627387200000|2021-07-27 12:00:00|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1627387210000|2021-07-27 12:00:10|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1627387220000|2021-07-27 12:00:20|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1627387240000|2021-07-27 12:00:40|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1627387250000|2021-07-27 12:00:50|2497|2491|2498.5|2492.5|2498.5|2492.5|2497|2491|4
1627387260000|2021-07-27 12:01:00|2498.8|2492.8|2497.8|2491.8|2498.8|2492.8|2497.8|2491.8|3
1627387270000|2021-07-27 12:01:10|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1627387280000|2021-07-27 12:01:20|2498.8|2492.8|2499.5|2493.5|2499.8|2493.8|2498.8|2492.8|5
1627387290000|2021-07-27 12:01:30|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|2
1627387310000|2021-07-27 12:01:50|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|2
1627387320000|2021-07-27 12:02:00|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|3
1627387330000|2021-07-27 12:02:10|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498|2492|4
1627387350000|2021-07-27 12:02:30|2498.5|2492.5|2498.8|2492.8|2499|2493|2498.5|2492.5|4
1627387360000|2021-07-27 12:02:40|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627387370000|2021-07-27 12:02:50|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|3
1627387420000|2021-07-27 12:03:40|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|2
1627387430000|2021-07-27 12:03:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627387440000|2021-07-27 12:04:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627387450000|2021-07-27 12:04:10|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627387480000|2021-07-27 12:04:40|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627387500000|2021-07-27 12:05:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627387540000|2021-07-27 12:05:40|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497|2491|5
1627387550000|2021-07-27 12:05:50|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627387570000|2021-07-27 12:06:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627387590000|2021-07-27 12:06:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627387610000|2021-07-27 12:06:50|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|2
1627387650000|2021-07-27 12:07:30|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1627387660000|2021-07-27 12:07:40|2498|2492|2499.3|2493.3|2499.3|2493.3|2498|2492|3
1627387670000|2021-07-27 12:07:50|2499.5|2493.5|2500|2494|2500.3|2494.3|2499.5|2493.5|4
1627387680000|2021-07-27 12:08:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627387690000|2021-07-27 12:08:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1627387700000|2021-07-27 12:08:20|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1627387710000|2021-07-27 12:08:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627387720000|2021-07-27 12:08:40|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|6
1627387730000|2021-07-27 12:08:50|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|3
1627387740000|2021-07-27 12:09:00|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|3
1627387760000|2021-07-27 12:09:20|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|5
1627387770000|2021-07-27 12:09:30|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|3
1627387780000|2021-07-27 12:09:40|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|2
1627387810000|2021-07-27 12:10:10|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627387850000|2021-07-27 12:10:50|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.8|2493.8|3
1627387870000|2021-07-27 12:11:10|2499.8|2493.8|2500|2494|2500.5|2494.5|2499.8|2493.8|4
1627387890000|2021-07-27 12:11:30|2499.8|2493.8|2500|2494|2500|2494|2499.5|2493.5|4
1627387910000|2021-07-27 12:11:50|2499.8|2493.8|2499.5|2493.5|2500|2494|2499.3|2493.3|5
1627387920000|2021-07-27 12:12:00|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|2
1627387930000|2021-07-27 12:12:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1627387940000|2021-07-27 12:12:20|2500.3|2494.3|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|4
1627387950000|2021-07-27 12:12:30|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.5|2492.5|6
1627387960000|2021-07-27 12:12:40|2498.5|2492.5|2498.8|2492.8|2499|2493|2498.5|2492.5|4
1627387990000|2021-07-27 12:13:10|2499|2493|2499.5|2493.5|2500|2494|2499|2493|8
1627388000000|2021-07-27 12:13:20|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499|2493|4
1627388010000|2021-07-27 12:13:30|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627388020000|2021-07-27 12:13:40|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|5
1627388030000|2021-07-27 12:13:50|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|2
1627388040000|2021-07-27 12:14:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627388070000|2021-07-27 12:14:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627388100000|2021-07-27 12:15:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627388120000|2021-07-27 12:15:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627388190000|2021-07-27 12:16:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|3
1627388200000|2021-07-27 12:16:40|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627388220000|2021-07-27 12:17:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627388230000|2021-07-27 12:17:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1627388240000|2021-07-27 12:17:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627388250000|2021-07-27 12:17:30|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|4
1627388280000|2021-07-27 12:18:00|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627388290000|2021-07-27 12:18:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1627388310000|2021-07-27 12:18:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627388330000|2021-07-27 12:18:50|2501|2495|2501|2495|2501|2495|2501|2495|1
1627388350000|2021-07-27 12:19:10|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627388360000|2021-07-27 12:19:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627388390000|2021-07-27 12:19:50|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|4
1627388400000|2021-07-27 12:20:00|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1627388440000|2021-07-27 12:20:40|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|2
1627388450000|2021-07-27 12:20:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627388470000|2021-07-27 12:21:10|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1627388480000|2021-07-27 12:21:20|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1627388500000|2021-07-27 12:21:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1627388510000|2021-07-27 12:21:50|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|2
1627388540000|2021-07-27 12:22:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627388620000|2021-07-27 12:23:40|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627388630000|2021-07-27 12:23:50|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627388640000|2021-07-27 12:24:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627388680000|2021-07-27 12:24:40|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|3
1627388720000|2021-07-27 12:25:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627388730000|2021-07-27 12:25:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627388750000|2021-07-27 12:25:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627388800000|2021-07-27 12:26:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627388850000|2021-07-27 12:27:30|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|2
1627388860000|2021-07-27 12:27:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627388870000|2021-07-27 12:27:50|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1627388880000|2021-07-27 12:28:00|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|2
1627388900000|2021-07-27 12:28:20|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|4
1627388920000|2021-07-27 12:28:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627388980000|2021-07-27 12:29:40|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|4
1627388990000|2021-07-27 12:29:50|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627389000000|2021-07-27 12:30:00|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1627389010000|2021-07-27 12:30:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627389030000|2021-07-27 12:30:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627389040000|2021-07-27 12:30:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627389050000|2021-07-27 12:30:50|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627389060000|2021-07-27 12:31:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627389120000|2021-07-27 12:32:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627389130000|2021-07-27 12:32:10|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|4
1627389150000|2021-07-27 12:32:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627389190000|2021-07-27 12:33:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1627389280000|2021-07-27 12:34:40|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|2
1627389300000|2021-07-27 12:35:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627389320000|2021-07-27 12:35:20|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1627389330000|2021-07-27 12:35:30|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|4
1627389360000|2021-07-27 12:36:00|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|2
1627389390000|2021-07-27 12:36:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|3
1627389400000|2021-07-27 12:36:40|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1627389410000|2021-07-27 12:36:50|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|2
1627389420000|2021-07-27 12:37:00|2503.8|2497.8|2503.8|2497.8|2504|2498|2503.5|2497.5|5
1627389440000|2021-07-27 12:37:20|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|3
1627389450000|2021-07-27 12:37:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1627389460000|2021-07-27 12:37:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627389470000|2021-07-27 12:37:50|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627389480000|2021-07-27 12:38:00|2505.3|2499.3|2505.5|2499.5|2505.8|2499.8|2505.3|2499.3|4
1627389500000|2021-07-27 12:38:20|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|3
1627389510000|2021-07-27 12:38:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1627389530000|2021-07-27 12:38:50|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627389540000|2021-07-27 12:39:00|2506.3|2500.3|2506|2500|2506.3|2500.3|2505.5|2499.5|4
1627389550000|2021-07-27 12:39:10|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|4
1627389570000|2021-07-27 12:39:30|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627389580000|2021-07-27 12:39:40|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|2
1627389600000|2021-07-27 12:40:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627389610000|2021-07-27 12:40:10|2507|2501|2507|2501|2507|2501|2506.8|2500.8|3
1627389620000|2021-07-27 12:40:20|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627389640000|2021-07-27 12:40:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627389650000|2021-07-27 12:40:50|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627389660000|2021-07-27 12:41:00|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1627389670000|2021-07-27 12:41:10|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1627389710000|2021-07-27 12:41:50|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|2
1627389720000|2021-07-27 12:42:00|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|4
1627389730000|2021-07-27 12:42:10|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627389740000|2021-07-27 12:42:20|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627389760000|2021-07-27 12:42:40|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1627389790000|2021-07-27 12:43:10|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|4
1627389800000|2021-07-27 12:43:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627389810000|2021-07-27 12:43:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1627389820000|2021-07-27 12:43:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507|2501|3
1627389830000|2021-07-27 12:43:50|2507.5|2501.5|2508|2502|2508|2502|2507.5|2501.5|3
1627389840000|2021-07-27 12:44:00|2508.3|2502.3|2509|2503|2509|2503|2508.3|2502.3|4
1627389850000|2021-07-27 12:44:10|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1627389860000|2021-07-27 12:44:20|2509.3|2503.3|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|3
1627389870000|2021-07-27 12:44:30|2509|2503|2509|2503|2509|2503|2509|2503|1
1627389910000|2021-07-27 12:45:10|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1627389920000|2021-07-27 12:45:20|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|3
1627389930000|2021-07-27 12:45:30|2509|2503|2508.5|2502.5|2509|2503|2508.5|2502.5|2
1627389960000|2021-07-27 12:46:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627390000000|2021-07-27 12:46:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627390020000|2021-07-27 12:47:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627390070000|2021-07-27 12:47:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627390090000|2021-07-27 12:48:10|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1627390110000|2021-07-27 12:48:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627390130000|2021-07-27 12:48:50|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627390200000|2021-07-27 12:50:00|2509|2503|2508.3|2502.3|2509|2503|2508|2502|4
1627390210000|2021-07-27 12:50:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|3
1627390260000|2021-07-27 12:51:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|4
1627390270000|2021-07-27 12:51:10|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|4
1627390280000|2021-07-27 12:51:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508|2502|3
1627390290000|2021-07-27 12:51:30|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1627390320000|2021-07-27 12:52:00|2508|2502|2508|2502|2508|2502|2508|2502|1
1627390330000|2021-07-27 12:52:10|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627390350000|2021-07-27 12:52:30|2508|2502|2508.8|2502.8|2508.8|2502.8|2508|2502|4
1627390360000|2021-07-27 12:52:40|2509|2503|2509|2503|2509|2503|2509|2503|1
1627390370000|2021-07-27 12:52:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627390410000|2021-07-27 12:53:30|2508.5|2502.5|2508|2502|2508.5|2502.5|2508|2502|6
1627390420000|2021-07-27 12:53:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627390430000|2021-07-27 12:53:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1627390450000|2021-07-27 12:54:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627390490000|2021-07-27 12:54:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627390500000|2021-07-27 12:55:00|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627390520000|2021-07-27 12:55:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1627390530000|2021-07-27 12:55:30|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627390560000|2021-07-27 12:56:00|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1627390580000|2021-07-27 12:56:20|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627390590000|2021-07-27 12:56:30|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627390610000|2021-07-27 12:56:50|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627390660000|2021-07-27 12:57:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627390680000|2021-07-27 12:58:00|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1627390740000|2021-07-27 12:59:00|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|3
1627390750000|2021-07-27 12:59:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627390760000|2021-07-27 12:59:20|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627390770000|2021-07-27 12:59:30|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627390790000|2021-07-27 12:59:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508|2502|3
1627390800000|2021-07-27 13:00:00|2508.3|2502.3|2502|2496|2508.3|2502.3|2502|2496|18
1627390810000|2021-07-27 13:00:10|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500|2494|15
1627390820000|2021-07-27 13:00:20|2501|2495|2500.8|2494.8|2501|2495|2500.5|2494.5|4
1627390830000|2021-07-27 13:00:30|2500.5|2494.5|2500|2494|2500.5|2494.5|2499.5|2493.5|7
1627390840000|2021-07-27 13:00:40|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|2
1627390850000|2021-07-27 13:00:50|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|3
1627390860000|2021-07-27 13:01:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1627390870000|2021-07-27 13:01:10|2500.3|2494.3|2501.5|2495.5|2501.5|2495.5|2499.8|2493.8|9
1627390880000|2021-07-27 13:01:20|2501|2495|2500|2494|2501|2495|2499.8|2493.8|5
1627390890000|2021-07-27 13:01:30|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2499.8|2493.8|7
1627390900000|2021-07-27 13:01:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.5|2493.5|8
1627390910000|2021-07-27 13:01:50|2500.5|2494.5|2502.3|2496.3|2502.8|2496.8|2500.5|2494.5|8
1627390920000|2021-07-27 13:02:00|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|6
1627390930000|2021-07-27 13:02:10|2502.5|2496.5|2502|2496|2502.8|2496.8|2502|2496|7
1627390940000|2021-07-27 13:02:20|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.3|2495.3|6
1627390950000|2021-07-27 13:02:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627390960000|2021-07-27 13:02:40|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|3
1627390970000|2021-07-27 13:02:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627390980000|2021-07-27 13:03:00|2502.5|2496.5|2503.5|2497.5|2503.8|2497.8|2502.5|2496.5|5
1627390990000|2021-07-27 13:03:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|3
1627391000000|2021-07-27 13:03:20|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1627391010000|2021-07-27 13:03:30|2504.5|2498.5|2505|2499|2505.3|2499.3|2504.5|2498.5|7
1627391020000|2021-07-27 13:03:40|2505.3|2499.3|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|3
1627391030000|2021-07-27 13:03:50|2505|2499|2503|2497|2505.5|2499.5|2503|2497|9
1627391040000|2021-07-27 13:04:00|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627391050000|2021-07-27 13:04:10|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1627391060000|2021-07-27 13:04:20|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|4
1627391070000|2021-07-27 13:04:30|2502.8|2496.8|2502.5|2496.5|2503|2497|2502.3|2496.3|6
1627391080000|2021-07-27 13:04:40|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|6
1627391090000|2021-07-27 13:04:50|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1627391100000|2021-07-27 13:05:00|2502.8|2496.8|2504|2498|2504|2498|2502.8|2496.8|13
1627391110000|2021-07-27 13:05:10|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|3
1627391120000|2021-07-27 13:05:20|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|5
1627391130000|2021-07-27 13:05:30|2504|2498|2504|2498|2504|2498|2503.5|2497.5|10
1627391140000|2021-07-27 13:05:40|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627391150000|2021-07-27 13:05:50|2503.8|2497.8|2501.5|2495.5|2503.8|2497.8|2501.5|2495.5|13
1627391160000|2021-07-27 13:06:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|4
1627391170000|2021-07-27 13:06:10|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|5
1627391180000|2021-07-27 13:06:20|2502.3|2496.3|2500.8|2494.8|2502.3|2496.3|2500|2494|11
1627391190000|2021-07-27 13:06:30|2501|2495|2500|2494|2501|2495|2500|2494|6
1627391200000|2021-07-27 13:06:40|2500.5|2494.5|2501.5|2495.5|2501.8|2495.8|2500.3|2494.3|7
1627391210000|2021-07-27 13:06:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627391220000|2021-07-27 13:07:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|5
1627391230000|2021-07-27 13:07:10|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|3
1627391240000|2021-07-27 13:07:20|2501.3|2495.3|2501|2495|2501.8|2495.8|2500.8|2494.8|9
1627391250000|2021-07-27 13:07:30|2501.3|2495.3|2501|2495|2501.3|2495.3|2500.8|2494.8|4
1627391260000|2021-07-27 13:07:40|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|4
1627391280000|2021-07-27 13:08:00|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|5
1627391290000|2021-07-27 13:08:10|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|2
1627391300000|2021-07-27 13:08:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627391310000|2021-07-27 13:08:30|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501|2495|11
1627391320000|2021-07-27 13:08:40|2502|2496|2502|2496|2502.3|2496.3|2501.8|2495.8|7
1627391330000|2021-07-27 13:08:50|2501.8|2495.8|2500.5|2494.5|2502|2496|2500.5|2494.5|4
1627391340000|2021-07-27 13:09:00|2500.8|2494.8|2501.5|2495.5|2502|2496|2500.8|2494.8|8
1627391360000|2021-07-27 13:09:20|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627391370000|2021-07-27 13:09:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627391390000|2021-07-27 13:09:50|2503.3|2497.3|2504.3|2498.3|2504.3|2498.3|2503.3|2497.3|4
1627391400000|2021-07-27 13:10:00|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|6
1627391410000|2021-07-27 13:10:10|2504.5|2498.5|2505.8|2499.8|2505.8|2499.8|2504.5|2498.5|5
1627391420000|2021-07-27 13:10:20|2506|2500|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|4
1627391430000|2021-07-27 13:10:30|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627391440000|2021-07-27 13:10:40|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1627391450000|2021-07-27 13:10:50|2506.8|2500.8|2507.5|2501.5|2507.5|2501.5|2506.8|2500.8|2
1627391460000|2021-07-27 13:11:00|2507.8|2501.8|2506|2500|2507.8|2501.8|2506|2500|7
1627391470000|2021-07-27 13:11:10|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|7
1627391480000|2021-07-27 13:11:20|2506|2500|2506|2500|2506|2500|2505.8|2499.8|3
1627391490000|2021-07-27 13:11:30|2505.8|2499.8|2505.3|2499.3|2506|2500|2505|2499|9
1627391500000|2021-07-27 13:11:40|2505.5|2499.5|2505.8|2499.8|2506.3|2500.3|2505.3|2499.3|10
1627391510000|2021-07-27 13:11:50|2506|2500|2506|2500|2506.3|2500.3|2505.8|2499.8|5
1627391520000|2021-07-27 13:12:00|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|2
1627391530000|2021-07-27 13:12:10|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|3
1627391540000|2021-07-27 13:12:20|2505.3|2499.3|2506.3|2500.3|2506.3|2500.3|2505.3|2499.3|4
1627391550000|2021-07-27 13:12:30|2506|2500|2505.8|2499.8|2506|2500|2505.5|2499.5|4
1627391560000|2021-07-27 13:12:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627391590000|2021-07-27 13:13:10|2505.8|2499.8|2507.3|2501.3|2507.5|2501.5|2505.8|2499.8|7
1627391600000|2021-07-27 13:13:20|2507|2501|2506.3|2500.3|2507|2501|2506|2500|6
1627391610000|2021-07-27 13:13:30|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627391620000|2021-07-27 13:13:40|2506.5|2500.5|2506.5|2500.5|2507|2501|2506.5|2500.5|6
1627391630000|2021-07-27 13:13:50|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.5|2500.5|4
1627391640000|2021-07-27 13:14:00|2507|2501|2507.3|2501.3|2507.5|2501.5|2507|2501|11
1627391650000|2021-07-27 13:14:10|2507|2501|2507.3|2501.3|2507.5|2501.5|2507|2501|18
1627391660000|2021-07-27 13:14:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627391670000|2021-07-27 13:14:30|2507.8|2501.8|2508|2502|2508.3|2502.3|2507.8|2501.8|8
1627391680000|2021-07-27 13:14:40|2508.3|2502.3|2508|2502|2508.3|2502.3|2507.8|2501.8|6
1627391690000|2021-07-27 13:14:50|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|4
1627391700000|2021-07-27 13:15:00|2507.8|2501.8|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|6
1627391710000|2021-07-27 13:15:10|2507.8|2501.8|2507.5|2501.5|2508|2502|2507.5|2501.5|4
1627391720000|2021-07-27 13:15:20|2507.3|2501.3|2506.5|2500.5|2507.5|2501.5|2506.5|2500.5|4
1627391730000|2021-07-27 13:15:30|2506.3|2500.3|2507.3|2501.3|2507.3|2501.3|2506.3|2500.3|5
1627391740000|2021-07-27 13:15:40|2507.5|2501.5|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|3
1627391750000|2021-07-27 13:15:50|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.5|2501.5|6
1627391760000|2021-07-27 13:16:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|4
1627391770000|2021-07-27 13:16:10|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|3
1627391780000|2021-07-27 13:16:20|2509.5|2503.5|2507.5|2501.5|2509.5|2503.5|2507.5|2501.5|6
1627391790000|2021-07-27 13:16:30|2507.3|2501.3|2508|2502|2508|2502|2507.3|2501.3|4
1627391820000|2021-07-27 13:17:00|2508.3|2502.3|2508.3|2502.3|2509|2503|2508.3|2502.3|13
1627391830000|2021-07-27 13:17:10|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627391840000|2021-07-27 13:17:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627391850000|2021-07-27 13:17:30|2509|2503|2509|2503|2509|2503|2509|2503|1
1627391860000|2021-07-27 13:17:40|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1627391870000|2021-07-27 13:17:50|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1627391880000|2021-07-27 13:18:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1627391900000|2021-07-27 13:18:20|2509|2503|2509.5|2503.5|2509.5|2503.5|2509|2503|2
1627391920000|2021-07-27 13:18:40|2509.3|2503.3|2508.3|2502.3|2509.3|2503.3|2508.3|2502.3|7
1627391930000|2021-07-27 13:18:50|2508.5|2502.5|2509|2503|2509|2503|2508.3|2502.3|5
1627391940000|2021-07-27 13:19:00|2509.3|2503.3|2507|2501|2509.3|2503.3|2507|2501|11
1627391950000|2021-07-27 13:19:10|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507|2501|8
1627391960000|2021-07-27 13:19:20|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1627391970000|2021-07-27 13:19:30|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.5|2499.5|4
1627391980000|2021-07-27 13:19:40|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|2
1627391990000|2021-07-27 13:19:50|2506.3|2500.3|2505.5|2499.5|2506.5|2500.5|2505.5|2499.5|5
1627392000000|2021-07-27 13:20:00|2505.8|2499.8|2504.8|2498.8|2505.8|2499.8|2504.3|2498.3|10
1627392010000|2021-07-27 13:20:10|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627392020000|2021-07-27 13:20:20|2505|2499|2505.8|2499.8|2505.8|2499.8|2505|2499|6
1627392030000|2021-07-27 13:20:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1627392040000|2021-07-27 13:20:40|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627392120000|2021-07-27 13:22:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627392130000|2021-07-27 13:22:10|2506|2500|2505.3|2499.3|2506|2500|2504.8|2498.8|7
1627392140000|2021-07-27 13:22:20|2505|2499|2504.3|2498.3|2505|2499|2504|2498|5
1627392150000|2021-07-27 13:22:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627392160000|2021-07-27 13:22:40|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|4
1627392170000|2021-07-27 13:22:50|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1627392180000|2021-07-27 13:23:00|2505.3|2499.3|2506|2500|2506|2500|2505.3|2499.3|4
1627392200000|2021-07-27 13:23:20|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506|2500|7
1627392210000|2021-07-27 13:23:30|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506|2500|4
1627392220000|2021-07-27 13:23:40|2506|2500|2506|2500|2506|2500|2506|2500|1
1627392240000|2021-07-27 13:24:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627392250000|2021-07-27 13:24:10|2506|2500|2506|2500|2506.3|2500.3|2506|2500|3
1627392260000|2021-07-27 13:24:20|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627392280000|2021-07-27 13:24:40|2505.8|2499.8|2504.8|2498.8|2505.8|2499.8|2504.8|2498.8|4
1627392290000|2021-07-27 13:24:50|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1627392300000|2021-07-27 13:25:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627392310000|2021-07-27 13:25:10|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627392320000|2021-07-27 13:25:20|2504.8|2498.8|2504.3|2498.3|2505|2499|2504.3|2498.3|4
1627392330000|2021-07-27 13:25:30|2504|2498|2504|2498|2504.5|2498.5|2504|2498|5
1627392340000|2021-07-27 13:25:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504|2498|3
1627392350000|2021-07-27 13:25:50|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1627392360000|2021-07-27 13:26:00|2504.3|2498.3|2504.5|2498.5|2505.5|2499.5|2504.3|2498.3|8
1627392380000|2021-07-27 13:26:20|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|4
1627392390000|2021-07-27 13:26:30|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|6
1627392400000|2021-07-27 13:26:40|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627392410000|2021-07-27 13:26:50|2504.8|2498.8|2506.8|2500.8|2506.8|2500.8|2504.8|2498.8|6
1627392420000|2021-07-27 13:27:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1627392430000|2021-07-27 13:27:10|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.3|2499.3|6
1627392470000|2021-07-27 13:27:50|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627392480000|2021-07-27 13:28:00|2505.3|2499.3|2504.8|2498.8|2505.5|2499.5|2504.5|2498.5|5
1627392490000|2021-07-27 13:28:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627392500000|2021-07-27 13:28:20|2504.3|2498.3|2503.5|2497.5|2504.5|2498.5|2503.5|2497.5|4
1627392510000|2021-07-27 13:28:30|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|4
1627392520000|2021-07-27 13:28:40|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|5
1627392530000|2021-07-27 13:28:50|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1627392540000|2021-07-27 13:29:00|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|5
1627392550000|2021-07-27 13:29:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|3
1627392560000|2021-07-27 13:29:20|2502.8|2496.8|2502|2496|2502.8|2496.8|2502|2496|4
1627392570000|2021-07-27 13:29:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627392580000|2021-07-27 13:29:40|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627392600000|2021-07-27 13:30:00|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|7
1627392610000|2021-07-27 13:30:10|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500|2494|6
1627392620000|2021-07-27 13:30:20|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1627392630000|2021-07-27 13:30:30|2500.8|2494.8|2501|2495|2501|2495|2500|2494|7
1627392640000|2021-07-27 13:30:40|2501.3|2495.3|2502.8|2496.8|2502.8|2496.8|2501.3|2495.3|8
1627392650000|2021-07-27 13:30:50|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502|2496|6
1627392660000|2021-07-27 13:31:00|2502.3|2496.3|2502|2496|2502.5|2496.5|2501.5|2495.5|12
1627392670000|2021-07-27 13:31:10|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627392680000|2021-07-27 13:31:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627392690000|2021-07-27 13:31:30|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1627392700000|2021-07-27 13:31:40|2502|2496|2502|2496|2502.3|2496.3|2501.8|2495.8|5
1627392710000|2021-07-27 13:31:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|4
1627392720000|2021-07-27 13:32:00|2501.8|2495.8|2502|2496|2502.3|2496.3|2501.8|2495.8|3
1627392730000|2021-07-27 13:32:10|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1627392740000|2021-07-27 13:32:20|2502|2496|2501.8|2495.8|2502.3|2496.3|2501.5|2495.5|7
1627392750000|2021-07-27 13:32:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627392760000|2021-07-27 13:32:40|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501|2495|4
1627392770000|2021-07-27 13:32:50|2501|2495|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|8
1627392780000|2021-07-27 13:33:00|2500.8|2494.8|2501|2495|2501|2495|2500.5|2494.5|5
1627392790000|2021-07-27 13:33:10|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|6
1627392800000|2021-07-27 13:33:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627392810000|2021-07-27 13:33:30|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|5
1627392820000|2021-07-27 13:33:40|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|6
1627392830000|2021-07-27 13:33:50|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.8|2494.8|5
1627392840000|2021-07-27 13:34:00|2501|2495|2502|2496|2502|2496|2501|2495|5
1627392850000|2021-07-27 13:34:10|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|4
1627392860000|2021-07-27 13:34:20|2502|2496|2502.3|2496.3|2502.5|2496.5|2502|2496|4
1627392870000|2021-07-27 13:34:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1627392880000|2021-07-27 13:34:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502|2496|3
1627392890000|2021-07-27 13:34:50|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1627392900000|2021-07-27 13:35:00|2503|2497|2504.3|2498.3|2504.8|2498.8|2502.8|2496.8|13
1627392910000|2021-07-27 13:35:10|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|6
1627392920000|2021-07-27 13:35:20|2505.3|2499.3|2505.5|2499.5|2506|2500|2505|2499|8
1627392930000|2021-07-27 13:35:30|2505.8|2499.8|2506.5|2500.5|2506.8|2500.8|2505.5|2499.5|7
1627392940000|2021-07-27 13:35:40|2506.3|2500.3|2506|2500|2506.3|2500.3|2505.8|2499.8|4
1627392950000|2021-07-27 13:35:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627392970000|2021-07-27 13:36:10|2506.3|2500.3|2506.3|2500.3|2507|2501|2506.3|2500.3|6
1627392980000|2021-07-27 13:36:20|2506.5|2500.5|2505.5|2499.5|2506.5|2500.5|2505.5|2499.5|10
1627392990000|2021-07-27 13:36:30|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505|2499|8
1627393000000|2021-07-27 13:36:40|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627393010000|2021-07-27 13:36:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1627393030000|2021-07-27 13:37:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627393040000|2021-07-27 13:37:20|2506.5|2500.5|2506.8|2500.8|2507.3|2501.3|2506.5|2500.5|3
1627393050000|2021-07-27 13:37:30|2506.3|2500.3|2505|2499|2506.3|2500.3|2505|2499|8
1627393060000|2021-07-27 13:37:40|2505.3|2499.3|2505.5|2499.5|2506|2500|2505.3|2499.3|3
1627393080000|2021-07-27 13:38:00|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1627393100000|2021-07-27 13:38:20|2505.3|2499.3|2504.8|2498.8|2505.5|2499.5|2504.5|2498.5|8
1627393110000|2021-07-27 13:38:30|2505|2499|2504|2498|2505|2499|2504|2498|6
1627393120000|2021-07-27 13:38:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627393130000|2021-07-27 13:38:50|2504|2498|2503.8|2497.8|2504|2498|2503.5|2497.5|4
1627393140000|2021-07-27 13:39:00|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1627393150000|2021-07-27 13:39:10|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627393160000|2021-07-27 13:39:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627393190000|2021-07-27 13:39:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627393200000|2021-07-27 13:40:00|2503.5|2497.5|2503|2497|2503.5|2497.5|2503|2497|3
1627393210000|2021-07-27 13:40:10|2502.8|2496.8|2504|2498|2504.3|2498.3|2502.8|2496.8|4
1627393220000|2021-07-27 13:40:20|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503|2497|5
1627393230000|2021-07-27 13:40:30|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1627393240000|2021-07-27 13:40:40|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1627393250000|2021-07-27 13:40:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627393260000|2021-07-27 13:41:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627393270000|2021-07-27 13:41:10|2502|2496|2501.8|2495.8|2502|2496|2501.5|2495.5|4
1627393280000|2021-07-27 13:41:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501|2495|4
1627393290000|2021-07-27 13:41:30|2500.8|2494.8|2501|2495|2501.3|2495.3|2500.8|2494.8|5
1627393320000|2021-07-27 13:42:00|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627393330000|2021-07-27 13:42:10|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627393340000|2021-07-27 13:42:20|2500.8|2494.8|2499.3|2493.3|2500.8|2494.8|2499.3|2493.3|3
1627393350000|2021-07-27 13:42:30|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2498.8|2492.8|5
1627393360000|2021-07-27 13:42:40|2499|2493|2497.8|2491.8|2499|2493|2497.8|2491.8|6
1627393370000|2021-07-27 13:42:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1627393390000|2021-07-27 13:43:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497|2491|3
1627393400000|2021-07-27 13:43:20|2497|2491|2494.8|2488.8|2497|2491|2494.8|2488.8|4
1627393410000|2021-07-27 13:43:30|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1627393420000|2021-07-27 13:43:40|2494.8|2488.8|2496.8|2490.8|2496.8|2490.8|2494.8|2488.8|10
1627393430000|2021-07-27 13:43:50|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627393440000|2021-07-27 13:44:00|2497.5|2491.5|2498.8|2492.8|2498.8|2492.8|2497.5|2491.5|5
1627393450000|2021-07-27 13:44:10|2498.5|2492.5|2498.8|2492.8|2499|2493|2498.5|2492.5|4
1627393460000|2021-07-27 13:44:20|2499|2493|2498.8|2492.8|2499.5|2493.5|2498.5|2492.5|13
1627393470000|2021-07-27 13:44:30|2498.5|2492.5|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|3
1627393480000|2021-07-27 13:44:40|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1627393490000|2021-07-27 13:44:50|2497.8|2491.8|2497|2491|2497.8|2491.8|2497|2491|5
1627393500000|2021-07-27 13:45:00|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2495.8|2489.8|6
1627393510000|2021-07-27 13:45:10|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|3
1627393530000|2021-07-27 13:45:30|2496.3|2490.3|2497.3|2491.3|2498|2492|2496.3|2490.3|6
1627393540000|2021-07-27 13:45:40|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627393550000|2021-07-27 13:45:50|2497|2491|2497|2491|2497.8|2491.8|2497|2491|6
1627393560000|2021-07-27 13:46:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|4
1627393570000|2021-07-27 13:46:10|2496.8|2490.8|2498.8|2492.8|2498.8|2492.8|2496.8|2490.8|12
1627393580000|2021-07-27 13:46:20|2498.5|2492.5|2497.8|2491.8|2498.5|2492.5|2497.5|2491.5|10
1627393590000|2021-07-27 13:46:30|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1627393600000|2021-07-27 13:46:40|2498|2492|2498|2492|2498|2492|2498|2492|1
1627393610000|2021-07-27 13:46:50|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|3
1627393620000|2021-07-27 13:47:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627393630000|2021-07-27 13:47:10|2496.3|2490.3|2497.8|2491.8|2497.8|2491.8|2496|2490|13
1627393640000|2021-07-27 13:47:20|2497.5|2491.5|2498.5|2492.5|2498.8|2492.8|2497.5|2491.5|6
1627393650000|2021-07-27 13:47:30|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498|2492|9
1627393660000|2021-07-27 13:47:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498|2492|5
1627393670000|2021-07-27 13:47:50|2498.5|2492.5|2499|2493|2499.3|2493.3|2498.5|2492.5|5
1627393680000|2021-07-27 13:48:00|2498.8|2492.8|2498.8|2492.8|2499|2493|2498.8|2492.8|5
1627393690000|2021-07-27 13:48:10|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|6
1627393700000|2021-07-27 13:48:20|2498.3|2492.3|2499.3|2493.3|2499.3|2493.3|2498.3|2492.3|6
1627393710000|2021-07-27 13:48:30|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627393720000|2021-07-27 13:48:40|2498.8|2492.8|2497.8|2491.8|2498.8|2492.8|2497.8|2491.8|3
1627393730000|2021-07-27 13:48:50|2498|2492|2498.5|2492.5|2499|2493|2498|2492|5
1627393740000|2021-07-27 13:49:00|2499|2493|2499|2493|2499|2493|2498.8|2492.8|7
1627393750000|2021-07-27 13:49:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627393760000|2021-07-27 13:49:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627393770000|2021-07-27 13:49:30|2499|2493|2499|2493|2499.5|2493.5|2499|2493|9
1627393780000|2021-07-27 13:49:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499|2493|3
1627393790000|2021-07-27 13:49:50|2499.8|2493.8|2499.3|2493.3|2500|2494|2499.3|2493.3|9
1627393800000|2021-07-27 13:50:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|4
1627393810000|2021-07-27 13:50:10|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|4
1627393820000|2021-07-27 13:50:20|2500|2494|2500.3|2494.3|2500.5|2494.5|2500|2494|4
1627393830000|2021-07-27 13:50:30|2500|2494|2499|2493|2500|2494|2499|2493|6
1627393840000|2021-07-27 13:50:40|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627393850000|2021-07-27 13:50:50|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627393860000|2021-07-27 13:51:00|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|3
1627393880000|2021-07-27 13:51:20|2500|2494|2500|2494|2500|2494|2500|2494|1
1627393890000|2021-07-27 13:51:30|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1627393910000|2021-07-27 13:51:50|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1627393920000|2021-07-27 13:52:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1627393930000|2021-07-27 13:52:10|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|4
1627393960000|2021-07-27 13:52:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1627394010000|2021-07-27 13:53:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627394020000|2021-07-27 13:53:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627394050000|2021-07-27 13:54:10|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|4
1627394060000|2021-07-27 13:54:20|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.5|2493.5|5
1627394070000|2021-07-27 13:54:30|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|4
1627394080000|2021-07-27 13:54:40|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1627394090000|2021-07-27 13:54:50|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627394100000|2021-07-27 13:55:00|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1627394120000|2021-07-27 13:55:20|2501|2495|2501|2495|2501.5|2495.5|2500.8|2494.8|5
1627394130000|2021-07-27 13:55:30|2500.8|2494.8|2501|2495|2501|2495|2500.5|2494.5|3
1627394160000|2021-07-27 13:56:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627394170000|2021-07-27 13:56:10|2500.5|2494.5|2499.5|2493.5|2500.5|2494.5|2499.5|2493.5|9
1627394180000|2021-07-27 13:56:20|2499.8|2493.8|2500.8|2494.8|2500.8|2494.8|2499.8|2493.8|8
1627394190000|2021-07-27 13:56:30|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|3
1627394200000|2021-07-27 13:56:40|2501.3|2495.3|2500|2494|2501.3|2495.3|2500|2494|8
1627394210000|2021-07-27 13:56:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627394220000|2021-07-27 13:57:00|2500.5|2494.5|2501.3|2495.3|2501.5|2495.5|2500.5|2494.5|5
1627394230000|2021-07-27 13:57:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1627394240000|2021-07-27 13:57:20|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627394250000|2021-07-27 13:57:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627394260000|2021-07-27 13:57:40|2501.5|2495.5|2501.5|2495.5|2502|2496|2501.5|2495.5|4
1627394270000|2021-07-27 13:57:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627394300000|2021-07-27 13:58:20|2502|2496|2501.8|2495.8|2502.5|2496.5|2501.8|2495.8|4
1627394310000|2021-07-27 13:58:30|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1627394330000|2021-07-27 13:58:50|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627394350000|2021-07-27 13:59:10|2502|2496|2502|2496|2502.3|2496.3|2501.8|2495.8|5
1627394360000|2021-07-27 13:59:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627394370000|2021-07-27 13:59:30|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627394380000|2021-07-27 13:59:40|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627394390000|2021-07-27 13:59:50|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627394400000|2021-07-27 14:00:00|2502.8|2496.8|2502.5|2496.5|2503|2497|2502.5|2496.5|4
1627394420000|2021-07-27 14:00:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|5
1627394430000|2021-07-27 14:00:30|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|5
1627394450000|2021-07-27 14:00:50|2503.3|2497.3|2503.8|2497.8|2504.3|2498.3|2503.3|2497.3|7
1627394460000|2021-07-27 14:01:00|2504|2498|2504.3|2498.3|2504.5|2498.5|2504|2498|4
1627394470000|2021-07-27 14:01:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|5
1627394480000|2021-07-27 14:01:20|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|7
1627394490000|2021-07-27 14:01:30|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|3
1627394500000|2021-07-27 14:01:40|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|4
1627394520000|2021-07-27 14:02:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1627394540000|2021-07-27 14:02:20|2506|2500|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|4
1627394580000|2021-07-27 14:03:00|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|4
1627394590000|2021-07-27 14:03:10|2506.5|2500.5|2506|2500|2506.5|2500.5|2505.8|2499.8|6
1627394600000|2021-07-27 14:03:20|2506.3|2500.3|2506|2500|2506.5|2500.5|2506|2500|4
1627394610000|2021-07-27 14:03:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627394620000|2021-07-27 14:03:40|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1627394630000|2021-07-27 14:03:50|2506.3|2500.3|2506|2500|2506.5|2500.5|2506|2500|3
1627394640000|2021-07-27 14:04:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627394650000|2021-07-27 14:04:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1627394660000|2021-07-27 14:04:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627394680000|2021-07-27 14:04:40|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1627394750000|2021-07-27 14:05:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1627394760000|2021-07-27 14:06:00|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1627394770000|2021-07-27 14:06:10|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627394780000|2021-07-27 14:06:20|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627394790000|2021-07-27 14:06:30|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627394800000|2021-07-27 14:06:40|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.8|2499.8|4
1627394810000|2021-07-27 14:06:50|2505.5|2499.5|2503.8|2497.8|2505.5|2499.5|2503.8|2497.8|5
1627394820000|2021-07-27 14:07:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1627394830000|2021-07-27 14:07:10|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627394840000|2021-07-27 14:07:20|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627394850000|2021-07-27 14:07:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627394870000|2021-07-27 14:07:50|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|3
1627394880000|2021-07-27 14:08:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505|2499|3
1627394890000|2021-07-27 14:08:10|2505|2499|2505|2499|2505|2499|2504.8|2498.8|3
1627394900000|2021-07-27 14:08:20|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1627394910000|2021-07-27 14:08:30|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|4
1627394920000|2021-07-27 14:08:40|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627394930000|2021-07-27 14:08:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627394940000|2021-07-27 14:09:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627394970000|2021-07-27 14:09:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627394980000|2021-07-27 14:09:40|2505|2499|2505.5|2499.5|2505.8|2499.8|2505|2499|7
1627395030000|2021-07-27 14:10:30|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|3
1627395040000|2021-07-27 14:10:40|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627395050000|2021-07-27 14:10:50|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627395080000|2021-07-27 14:11:20|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|3
1627395140000|2021-07-27 14:12:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1627395150000|2021-07-27 14:12:30|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|5
1627395160000|2021-07-27 14:12:40|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1627395190000|2021-07-27 14:13:10|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1627395220000|2021-07-27 14:13:40|2505.5|2499.5|2503.8|2497.8|2505.5|2499.5|2503.8|2497.8|7
1627395280000|2021-07-27 14:14:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627395300000|2021-07-27 14:15:00|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|3
1627395320000|2021-07-27 14:15:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1627395350000|2021-07-27 14:15:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627395370000|2021-07-27 14:16:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1627395380000|2021-07-27 14:16:20|2504.3|2498.3|2505|2499|2505|2499|2504.3|2498.3|2
1627395390000|2021-07-27 14:16:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627395420000|2021-07-27 14:17:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627395430000|2021-07-27 14:17:10|2505.8|2499.8|2506|2500|2506.5|2500.5|2505.8|2499.8|8
1627395440000|2021-07-27 14:17:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627395450000|2021-07-27 14:17:30|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|3
1627395460000|2021-07-27 14:17:40|2507.3|2501.3|2506|2500|2507.3|2501.3|2506|2500|6
1627395470000|2021-07-27 14:17:50|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|3
1627395480000|2021-07-27 14:18:00|2505|2499|2503.8|2497.8|2505|2499|2503.8|2497.8|5
1627395490000|2021-07-27 14:18:10|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1627395500000|2021-07-27 14:18:20|2504|2498|2503.3|2497.3|2504|2498|2503.3|2497.3|3
1627395510000|2021-07-27 14:18:30|2503|2497|2503|2497|2503|2497|2503|2497|1
1627395520000|2021-07-27 14:18:40|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627395530000|2021-07-27 14:18:50|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1627395540000|2021-07-27 14:19:00|2501.8|2495.8|2500.5|2494.5|2501.8|2495.8|2500|2494|7
1627395580000|2021-07-27 14:19:40|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627395600000|2021-07-27 14:20:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1627395610000|2021-07-27 14:20:10|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|3
1627395620000|2021-07-27 14:20:20|2502.3|2496.3|2500.8|2494.8|2502.3|2496.3|2500.8|2494.8|5
1627395630000|2021-07-27 14:20:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627395660000|2021-07-27 14:21:00|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627395670000|2021-07-27 14:21:10|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|2
1627395680000|2021-07-27 14:21:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1627395690000|2021-07-27 14:21:30|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1627395700000|2021-07-27 14:21:40|2503|2497|2502.3|2496.3|2503|2497|2502.3|2496.3|4
1627395720000|2021-07-27 14:22:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627395740000|2021-07-27 14:22:20|2502.3|2496.3|2501.8|2495.8|2502.5|2496.5|2501.8|2495.8|5
1627395750000|2021-07-27 14:22:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627395760000|2021-07-27 14:22:40|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627395780000|2021-07-27 14:23:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627395800000|2021-07-27 14:23:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627395820000|2021-07-27 14:23:40|2502.3|2496.3|2501.5|2495.5|2502.8|2496.8|2501.5|2495.5|5
1627395830000|2021-07-27 14:23:50|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1627395850000|2021-07-27 14:24:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1627395860000|2021-07-27 14:24:20|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627395880000|2021-07-27 14:24:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627395890000|2021-07-27 14:24:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627395900000|2021-07-27 14:25:00|2501.5|2495.5|2501.5|2495.5|2502.3|2496.3|2501.5|2495.5|7
1627395920000|2021-07-27 14:25:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627395930000|2021-07-27 14:25:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1627395950000|2021-07-27 14:25:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1627395960000|2021-07-27 14:26:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627395970000|2021-07-27 14:26:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1627395980000|2021-07-27 14:26:20|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|4
1627395990000|2021-07-27 14:26:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1627396000000|2021-07-27 14:26:40|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|4
1627396010000|2021-07-27 14:26:50|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627396020000|2021-07-27 14:27:00|2502.8|2496.8|2501.3|2495.3|2502.8|2496.8|2501.3|2495.3|6
1627396030000|2021-07-27 14:27:10|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|3
1627396110000|2021-07-27 14:28:30|2501.8|2495.8|2501|2495|2501.8|2495.8|2500.8|2494.8|5
1627396120000|2021-07-27 14:28:40|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1627396130000|2021-07-27 14:28:50|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1627396170000|2021-07-27 14:29:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627396180000|2021-07-27 14:29:40|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1627396190000|2021-07-27 14:29:50|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1627396200000|2021-07-27 14:30:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627396210000|2021-07-27 14:30:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627396220000|2021-07-27 14:30:20|2499.5|2493.5|2497.5|2491.5|2499.5|2493.5|2497.5|2491.5|6
1627396230000|2021-07-27 14:30:30|2497.3|2491.3|2496.5|2490.5|2497.3|2491.3|2496.5|2490.5|2
1627396240000|2021-07-27 14:30:40|2496.3|2490.3|2497.5|2491.5|2497.8|2491.8|2496.3|2490.3|5
1627396250000|2021-07-27 14:30:50|2497.8|2491.8|2496.3|2490.3|2497.8|2491.8|2496.3|2490.3|5
1627396260000|2021-07-27 14:31:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|4
1627396270000|2021-07-27 14:31:10|2496|2490|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|5
1627396280000|2021-07-27 14:31:20|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1627396290000|2021-07-27 14:31:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1627396300000|2021-07-27 14:31:40|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1627396310000|2021-07-27 14:31:50|2497.5|2491.5|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|3
1627396320000|2021-07-27 14:32:00|2497.3|2491.3|2496.5|2490.5|2497.3|2491.3|2496.5|2490.5|3
1627396330000|2021-07-27 14:32:10|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|3
1627396340000|2021-07-27 14:32:20|2496|2490|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|4
1627396370000|2021-07-27 14:32:50|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1627396380000|2021-07-27 14:33:00|2496|2490|2494.8|2488.8|2496|2490|2494.8|2488.8|6
1627396390000|2021-07-27 14:33:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627396400000|2021-07-27 14:33:20|2494.3|2488.3|2492.3|2486.3|2494.3|2488.3|2492.3|2486.3|8
1627396410000|2021-07-27 14:33:30|2492.8|2486.8|2492.3|2486.3|2492.8|2486.8|2492|2486|6
1627396420000|2021-07-27 14:33:40|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1627396430000|2021-07-27 14:33:50|2493.3|2487.3|2492.8|2486.8|2493.3|2487.3|2492|2486|7
1627396440000|2021-07-27 14:34:00|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|7
1627396450000|2021-07-27 14:34:10|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627396460000|2021-07-27 14:34:20|2492|2486|2492|2486|2492.3|2486.3|2491.8|2485.8|5
1627396470000|2021-07-27 14:34:30|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492|2486|4
1627396480000|2021-07-27 14:34:40|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1627396500000|2021-07-27 14:35:00|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1627396510000|2021-07-27 14:35:10|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1627396520000|2021-07-27 14:35:20|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627396530000|2021-07-27 14:35:30|2493.5|2487.5|2493.8|2487.8|2494|2488|2493.5|2487.5|5
1627396540000|2021-07-27 14:35:40|2494|2488|2493|2487|2494|2488|2493|2487|4
1627396550000|2021-07-27 14:35:50|2493.3|2487.3|2492.8|2486.8|2493.8|2487.8|2492.8|2486.8|3
1627396610000|2021-07-27 14:36:50|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1627396620000|2021-07-27 14:37:00|2492.5|2486.5|2490.3|2484.3|2492.5|2486.5|2490.3|2484.3|3
1627396630000|2021-07-27 14:37:10|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1627396640000|2021-07-27 14:37:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|4
1627396650000|2021-07-27 14:37:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627396660000|2021-07-27 14:37:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627396670000|2021-07-27 14:37:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627396680000|2021-07-27 14:38:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1627396690000|2021-07-27 14:38:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|3
1627396700000|2021-07-27 14:38:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1627396710000|2021-07-27 14:38:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627396720000|2021-07-27 14:38:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1627396730000|2021-07-27 14:38:50|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627396740000|2021-07-27 14:39:00|2491.5|2485.5|2492.3|2486.3|2492.3|2486.3|2491.5|2485.5|2
1627396750000|2021-07-27 14:39:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627396810000|2021-07-27 14:40:10|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|5
1627396820000|2021-07-27 14:40:20|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627396830000|2021-07-27 14:40:30|2491.8|2485.8|2492.8|2486.8|2492.8|2486.8|2491.8|2485.8|4
1627396840000|2021-07-27 14:40:40|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1627396860000|2021-07-27 14:41:00|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1627396870000|2021-07-27 14:41:10|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|3
1627396880000|2021-07-27 14:41:20|2494|2488|2494.3|2488.3|2494.5|2488.5|2494|2488|4
1627396900000|2021-07-27 14:41:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627396910000|2021-07-27 14:41:50|2494.8|2488.8|2493.8|2487.8|2495|2489|2493.8|2487.8|8
1627396930000|2021-07-27 14:42:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1627396940000|2021-07-27 14:42:20|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1627396950000|2021-07-27 14:42:30|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|4
1627396970000|2021-07-27 14:42:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627396980000|2021-07-27 14:43:00|2494|2488|2494.3|2488.3|2494.5|2488.5|2494|2488|3
1627396990000|2021-07-27 14:43:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627397000000|2021-07-27 14:43:20|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494|2488|3
1627397010000|2021-07-27 14:43:30|2495|2489|2495|2489|2495|2489|2494.8|2488.8|3
1627397020000|2021-07-27 14:43:40|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|2
1627397030000|2021-07-27 14:43:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627397040000|2021-07-27 14:44:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627397060000|2021-07-27 14:44:20|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1627397070000|2021-07-27 14:44:30|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1627397080000|2021-07-27 14:44:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627397090000|2021-07-27 14:44:50|2495|2489|2495|2489|2495.3|2489.3|2495|2489|5
1627397120000|2021-07-27 14:45:20|2495.3|2489.3|2496|2490|2496|2490|2495.3|2489.3|3
1627397150000|2021-07-27 14:45:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627397160000|2021-07-27 14:46:00|2495.3|2489.3|2495|2489|2495.3|2489.3|2494.8|2488.8|4
1627397170000|2021-07-27 14:46:10|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|3
1627397180000|2021-07-27 14:46:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1627397190000|2021-07-27 14:46:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1627397200000|2021-07-27 14:46:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1627397210000|2021-07-27 14:46:50|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|2
1627397220000|2021-07-27 14:47:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627397230000|2021-07-27 14:47:10|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627397240000|2021-07-27 14:47:20|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|3
1627397250000|2021-07-27 14:47:30|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.5|2489.5|4
1627397260000|2021-07-27 14:47:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1627397280000|2021-07-27 14:48:00|2495.8|2489.8|2494.8|2488.8|2496|2490|2494.8|2488.8|4
1627397290000|2021-07-27 14:48:10|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1627397300000|2021-07-27 14:48:20|2495|2489|2495.5|2489.5|2495.8|2489.8|2495|2489|4
1627397320000|2021-07-27 14:48:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1627397330000|2021-07-27 14:48:50|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627397340000|2021-07-27 14:49:00|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496|2490|4
1627397360000|2021-07-27 14:49:20|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627397370000|2021-07-27 14:49:30|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627397380000|2021-07-27 14:49:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1627397410000|2021-07-27 14:50:10|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|3
1627397430000|2021-07-27 14:50:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1627397440000|2021-07-27 14:50:40|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|3
1627397450000|2021-07-27 14:50:50|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|3
1627397460000|2021-07-27 14:51:00|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627397480000|2021-07-27 14:51:20|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1627397490000|2021-07-27 14:51:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|4
1627397500000|2021-07-27 14:51:40|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627397520000|2021-07-27 14:52:00|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|4
1627397530000|2021-07-27 14:52:10|2498|2492|2498|2492|2499|2493|2498|2492|4
1627397550000|2021-07-27 14:52:30|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|5
1627397560000|2021-07-27 14:52:40|2498.5|2492.5|2497.8|2491.8|2498.5|2492.5|2497.8|2491.8|4
1627397570000|2021-07-27 14:52:50|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1627397580000|2021-07-27 14:53:00|2498.5|2492.5|2499.3|2493.3|2499.3|2493.3|2498.5|2492.5|4
1627397590000|2021-07-27 14:53:10|2499|2493|2499.5|2493.5|2499.5|2493.5|2499|2493|5
1627397600000|2021-07-27 14:53:20|2499.3|2493.3|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|5
1627397620000|2021-07-27 14:53:40|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|4
1627397630000|2021-07-27 14:53:50|2501|2495|2501|2495|2501|2495|2500.8|2494.8|3
1627397640000|2021-07-27 14:54:00|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|3
1627397650000|2021-07-27 14:54:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627397660000|2021-07-27 14:54:20|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1627397670000|2021-07-27 14:54:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1627397680000|2021-07-27 14:54:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1627397690000|2021-07-27 14:54:50|2500|2494|2500|2494|2500|2494|2500|2494|1
1627397700000|2021-07-27 14:55:00|2500.8|2494.8|2501|2495|2501.3|2495.3|2500.8|2494.8|4
1627397710000|2021-07-27 14:55:10|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1627397730000|2021-07-27 14:55:30|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2500.5|2494.5|4
1627397740000|2021-07-27 14:55:40|2500.8|2494.8|2500.5|2494.5|2501|2495|2500.5|2494.5|5
1627397750000|2021-07-27 14:55:50|2500.8|2494.8|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1627397760000|2021-07-27 14:56:00|2501|2495|2501|2495|2501.3|2495.3|2500.8|2494.8|7
1627397770000|2021-07-27 14:56:10|2500.8|2494.8|2501|2495|2501|2495|2500.5|2494.5|4
1627397800000|2021-07-27 14:56:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627397820000|2021-07-27 14:57:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627397830000|2021-07-27 14:57:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1627397870000|2021-07-27 14:57:50|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1627397890000|2021-07-27 14:58:10|2502.5|2496.5|2502.5|2496.5|2503|2497|2502.5|2496.5|5
1627397900000|2021-07-27 14:58:20|2502.3|2496.3|2502|2496|2502.5|2496.5|2502|2496|3
1627397910000|2021-07-27 14:58:30|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|2
1627397920000|2021-07-27 14:58:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627397960000|2021-07-27 14:59:20|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1627397980000|2021-07-27 14:59:40|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1627397990000|2021-07-27 14:59:50|2500.8|2494.8|2500.3|2494.3|2501|2495|2500|2494|5
1627398000000|2021-07-27 15:00:00|2500|2494|2498.3|2492.3|2500|2494|2498.3|2492.3|5
1627398010000|2021-07-27 15:00:10|2498|2492|2498.3|2492.3|2498.3|2492.3|2497.5|2491.5|6
1627398020000|2021-07-27 15:00:20|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|3
1627398040000|2021-07-27 15:00:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627398060000|2021-07-27 15:01:00|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|3
1627398070000|2021-07-27 15:01:10|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|2
1627398080000|2021-07-27 15:01:20|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627398090000|2021-07-27 15:01:30|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1627398100000|2021-07-27 15:01:40|2498|2492|2498|2492|2498|2492|2498|2492|1
1627398110000|2021-07-27 15:01:50|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|7
1627398130000|2021-07-27 15:02:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1627398140000|2021-07-27 15:02:20|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1627398150000|2021-07-27 15:02:30|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1627398160000|2021-07-27 15:02:40|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1627398170000|2021-07-27 15:02:50|2498|2492|2498|2492|2498|2492|2498|2492|1
1627398180000|2021-07-27 15:03:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1627398200000|2021-07-27 15:03:20|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1627398210000|2021-07-27 15:03:30|2498.5|2492.5|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|4
1627398230000|2021-07-27 15:03:50|2498|2492|2498|2492|2498|2492|2498|2492|1
1627398240000|2021-07-27 15:04:00|2497.8|2491.8|2497|2491|2497.8|2491.8|2496.8|2490.8|4
1627398250000|2021-07-27 15:04:10|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1627398260000|2021-07-27 15:04:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627398270000|2021-07-27 15:04:30|2497.5|2491.5|2496.5|2490.5|2497.5|2491.5|2496.5|2490.5|4
1627398280000|2021-07-27 15:04:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1627398290000|2021-07-27 15:04:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1627398300000|2021-07-27 15:05:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1627398340000|2021-07-27 15:05:40|2496.3|2490.3|2495|2489|2496.3|2490.3|2494.8|2488.8|4
1627398350000|2021-07-27 15:05:50|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1627398380000|2021-07-27 15:06:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627398410000|2021-07-27 15:06:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1627398420000|2021-07-27 15:07:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627398430000|2021-07-27 15:07:10|2495|2489|2495|2489|2495|2489|2494.8|2488.8|3
1627398440000|2021-07-27 15:07:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627398450000|2021-07-27 15:07:30|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1627398490000|2021-07-27 15:08:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627398520000|2021-07-27 15:08:40|2493.8|2487.8|2492.8|2486.8|2493.8|2487.8|2492.8|2486.8|5
1627398530000|2021-07-27 15:08:50|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|2
1627398540000|2021-07-27 15:09:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1627398550000|2021-07-27 15:09:10|2491.3|2485.3|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|6
1627398560000|2021-07-27 15:09:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1627398590000|2021-07-27 15:09:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1627398600000|2021-07-27 15:10:00|2490.8|2484.8|2489.8|2483.8|2490.8|2484.8|2489|2483|4
1627398610000|2021-07-27 15:10:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627398620000|2021-07-27 15:10:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627398630000|2021-07-27 15:10:30|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1627398660000|2021-07-27 15:11:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627398670000|2021-07-27 15:11:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627398680000|2021-07-27 15:11:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|5
1627398690000|2021-07-27 15:11:30|2489.5|2483.5|2489|2483|2489.8|2483.8|2489|2483|5
1627398710000|2021-07-27 15:11:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627398720000|2021-07-27 15:12:00|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1627398730000|2021-07-27 15:12:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1627398740000|2021-07-27 15:12:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627398760000|2021-07-27 15:12:40|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|2
1627398770000|2021-07-27 15:12:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1627398790000|2021-07-27 15:13:10|2488.8|2482.8|2487.5|2481.5|2488.8|2482.8|2487.5|2481.5|2
1627398800000|2021-07-27 15:13:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627398860000|2021-07-27 15:14:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627398870000|2021-07-27 15:14:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627398890000|2021-07-27 15:14:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|5
1627398930000|2021-07-27 15:15:30|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.8|2480.8|3
1627398980000|2021-07-27 15:16:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627398990000|2021-07-27 15:16:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627399000000|2021-07-27 15:16:40|2487.3|2481.3|2486.5|2480.5|2487.5|2481.5|2486|2480|8
1627399010000|2021-07-27 15:16:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|4
1627399050000|2021-07-27 15:17:30|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627399060000|2021-07-27 15:17:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1627399080000|2021-07-27 15:18:00|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.5|2481.5|4
1627399100000|2021-07-27 15:18:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627399120000|2021-07-27 15:18:40|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1627399130000|2021-07-27 15:18:50|2488|2482|2487.8|2481.8|2488|2482|2487.5|2481.5|4
1627399140000|2021-07-27 15:19:00|2487.3|2481.3|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|4
1627399150000|2021-07-27 15:19:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1627399160000|2021-07-27 15:19:20|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|2
1627399170000|2021-07-27 15:19:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627399180000|2021-07-27 15:19:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627399190000|2021-07-27 15:19:50|2488|2482|2488|2482|2488|2482|2487.8|2481.8|3
1627399200000|2021-07-27 15:20:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627399220000|2021-07-27 15:20:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627399230000|2021-07-27 15:20:30|2488.3|2482.3|2489.8|2483.8|2489.8|2483.8|2488.3|2482.3|5
1627399240000|2021-07-27 15:20:40|2490.3|2484.3|2490.3|2484.3|2490.5|2484.5|2489.8|2483.8|7
1627399250000|2021-07-27 15:20:50|2489.8|2483.8|2488.8|2482.8|2490|2484|2488.8|2482.8|5
1627399260000|2021-07-27 15:21:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1627399270000|2021-07-27 15:21:10|2489.3|2483.3|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|4
1627399280000|2021-07-27 15:21:20|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1627399290000|2021-07-27 15:21:30|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1627399310000|2021-07-27 15:21:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627399320000|2021-07-27 15:22:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627399350000|2021-07-27 15:22:30|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|2
1627399360000|2021-07-27 15:22:40|2490.3|2484.3|2491.5|2485.5|2491.5|2485.5|2490.3|2484.3|3
1627399370000|2021-07-27 15:22:50|2491.8|2485.8|2494.3|2488.3|2494.3|2488.3|2491.8|2485.8|5
1627399380000|2021-07-27 15:23:00|2494|2488|2494|2488|2494|2488|2494|2488|1
1627399390000|2021-07-27 15:23:10|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|4
1627399420000|2021-07-27 15:23:40|2494|2488|2494|2488|2494.5|2488.5|2494|2488|3
1627399430000|2021-07-27 15:23:50|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2492.3|2486.3|5
1627399440000|2021-07-27 15:24:00|2492.5|2486.5|2492|2486|2492.5|2486.5|2491.8|2485.8|4
1627399450000|2021-07-27 15:24:10|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|4
1627399460000|2021-07-27 15:24:20|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|6
1627399470000|2021-07-27 15:24:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1627399490000|2021-07-27 15:24:50|2490.5|2484.5|2492|2486|2492.8|2486.8|2490.3|2484.3|12
1627399500000|2021-07-27 15:25:00|2491|2485|2492.3|2486.3|2492.8|2486.8|2491|2485|8
1627399510000|2021-07-27 15:25:10|2492|2486|2492|2486|2492|2486|2492|2486|1
1627399520000|2021-07-27 15:25:20|2492.3|2486.3|2493.3|2487.3|2493.5|2487.5|2492.3|2486.3|6
1627399530000|2021-07-27 15:25:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1627399540000|2021-07-27 15:25:40|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1627399550000|2021-07-27 15:25:50|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|2
1627399560000|2021-07-27 15:26:00|2491.3|2485.3|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|3
1627399570000|2021-07-27 15:26:10|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|4
1627399580000|2021-07-27 15:26:20|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1627399590000|2021-07-27 15:26:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1627399610000|2021-07-27 15:26:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627399620000|2021-07-27 15:27:00|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1627399640000|2021-07-27 15:27:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627399670000|2021-07-27 15:27:50|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1627399690000|2021-07-27 15:28:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627399720000|2021-07-27 15:28:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627399770000|2021-07-27 15:29:30|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1627399800000|2021-07-27 15:30:00|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.8|2483.8|3
1627399810000|2021-07-27 15:30:10|2490|2484|2490|2484|2490.5|2484.5|2489.8|2483.8|5
1627399820000|2021-07-27 15:30:20|2490.3|2484.3|2490.3|2484.3|2491|2485|2490.3|2484.3|5
1627399830000|2021-07-27 15:30:30|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1627399840000|2021-07-27 15:30:40|2490.5|2484.5|2495|2489|2495.5|2489.5|2490.5|2484.5|8
1627399850000|2021-07-27 15:30:50|2495.3|2489.3|2493.5|2487.5|2495.8|2489.8|2493.5|2487.5|6
1627399860000|2021-07-27 15:31:00|2493.3|2487.3|2492.5|2486.5|2493.5|2487.5|2492.5|2486.5|4
1627399870000|2021-07-27 15:31:10|2491.5|2485.5|2492.8|2486.8|2492.8|2486.8|2491.5|2485.5|5
1627399880000|2021-07-27 15:31:20|2493|2487|2492.3|2486.3|2493|2487|2492.3|2486.3|4
1627399890000|2021-07-27 15:31:30|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1627399900000|2021-07-27 15:31:40|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|6
1627399910000|2021-07-27 15:31:50|2492.5|2486.5|2491.3|2485.3|2492.5|2486.5|2491.3|2485.3|4
1627399920000|2021-07-27 15:32:00|2491.5|2485.5|2492|2486|2492|2486|2491|2485|7
1627399930000|2021-07-27 15:32:10|2492.3|2486.3|2492|2486|2492.8|2486.8|2491.8|2485.8|5
1627399940000|2021-07-27 15:32:20|2492.3|2486.3|2490.8|2484.8|2492.3|2486.3|2490.8|2484.8|5
1627399950000|2021-07-27 15:32:30|2491|2485|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|4
1627399960000|2021-07-27 15:32:40|2491|2485|2492|2486|2492|2486|2490.8|2484.8|3
1627399970000|2021-07-27 15:32:50|2492.3|2486.3|2492.3|2486.3|2492.8|2486.8|2492|2486|7
1627399980000|2021-07-27 15:33:00|2492.5|2486.5|2493.8|2487.8|2493.8|2487.8|2492.5|2486.5|4
1627399990000|2021-07-27 15:33:10|2494|2488|2494.3|2488.3|2494.5|2488.5|2493.8|2487.8|6
1627400000000|2021-07-27 15:33:20|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|6
1627400010000|2021-07-27 15:33:30|2494|2488|2493|2487|2494.8|2488.8|2493|2487|8
1627400020000|2021-07-27 15:33:40|2493.3|2487.3|2494.3|2488.3|2494.3|2488.3|2493.3|2487.3|4
1627400030000|2021-07-27 15:33:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1627400040000|2021-07-27 15:34:00|2495.3|2489.3|2494.8|2488.8|2495.5|2489.5|2494.8|2488.8|4
1627400050000|2021-07-27 15:34:10|2494.5|2488.5|2494|2488|2494.5|2488.5|2493.8|2487.8|5
1627400060000|2021-07-27 15:34:20|2494.8|2488.8|2494.5|2488.5|2495|2489|2494.5|2488.5|3
1627400070000|2021-07-27 15:34:30|2493.8|2487.8|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|4
1627400080000|2021-07-27 15:34:40|2492.8|2486.8|2492|2486|2493|2487|2492|2486|5
1627400090000|2021-07-27 15:34:50|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1627400100000|2021-07-27 15:35:00|2491.8|2485.8|2491.3|2485.3|2492.5|2486.5|2491.3|2485.3|5
1627400110000|2021-07-27 15:35:10|2491|2485|2491|2485|2491|2485|2490.8|2484.8|3
1627400120000|2021-07-27 15:35:20|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|4
1627400130000|2021-07-27 15:35:30|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|3
1627400150000|2021-07-27 15:35:50|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1627400160000|2021-07-27 15:36:00|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.8|2485.8|3
1627400170000|2021-07-27 15:36:10|2491.5|2485.5|2492|2486|2492|2486|2491.3|2485.3|5
1627400180000|2021-07-27 15:36:20|2491.8|2485.8|2491.5|2485.5|2492|2486|2491.3|2485.3|7
1627400250000|2021-07-27 15:37:30|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.3|2485.3|6
1627400260000|2021-07-27 15:37:40|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1627400280000|2021-07-27 15:38:00|2491|2485|2491.8|2485.8|2491.8|2485.8|2491|2485|4
1627400290000|2021-07-27 15:38:10|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627400400000|2021-07-27 15:40:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1627400410000|2021-07-27 15:40:10|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627400430000|2021-07-27 15:40:30|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1627400440000|2021-07-27 15:40:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627400450000|2021-07-27 15:40:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1627400460000|2021-07-27 15:41:00|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|3
1627400480000|2021-07-27 15:41:20|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|3
1627400500000|2021-07-27 15:41:40|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627400520000|2021-07-27 15:42:00|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1627400530000|2021-07-27 15:42:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1627400550000|2021-07-27 15:42:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1627400570000|2021-07-27 15:42:50|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1627400610000|2021-07-27 15:43:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1627400620000|2021-07-27 15:43:40|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627400650000|2021-07-27 15:44:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627400670000|2021-07-27 15:44:30|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1627400680000|2021-07-27 15:44:40|2492|2486|2492|2486|2492|2486|2492|2486|1
1627400700000|2021-07-27 15:45:00|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1627400770000|2021-07-27 15:46:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1627400830000|2021-07-27 15:47:10|2492.3|2486.3|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|2
1627400840000|2021-07-27 15:47:20|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|3
1627400890000|2021-07-27 15:48:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627400900000|2021-07-27 15:48:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627400940000|2021-07-27 15:49:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627400970000|2021-07-27 15:49:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1627400980000|2021-07-27 15:49:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627401000000|2021-07-27 15:50:00|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627401030000|2021-07-27 15:50:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1627401070000|2021-07-27 15:51:10|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1627401190000|2021-07-27 15:53:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1627401230000|2021-07-27 15:53:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627401280000|2021-07-27 15:54:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627401290000|2021-07-27 15:54:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1627401320000|2021-07-27 15:55:20|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1627401330000|2021-07-27 15:55:30|2493.3|2487.3|2494|2488|2494|2488|2493.3|2487.3|4
1627401340000|2021-07-27 15:55:40|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1627401370000|2021-07-27 15:56:10|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1627401390000|2021-07-27 15:56:30|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1627401400000|2021-07-27 15:56:40|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1627401410000|2021-07-27 15:56:50|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|3
1627401430000|2021-07-27 15:57:10|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|3
1627401490000|2021-07-27 15:58:10|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1627401500000|2021-07-27 15:58:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627401520000|2021-07-27 15:58:40|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1627401550000|2021-07-27 15:59:10|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|4
1627401580000|2021-07-27 15:59:40|2495|2489|2495|2489|2495.5|2489.5|2495|2489|9
1627401600000|2021-07-27 16:00:00|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|3
1627401620000|2021-07-27 16:00:20|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1627401630000|2021-07-27 16:00:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494|2488|4
1627401660000|2021-07-27 16:01:00|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|2
1627401670000|2021-07-27 16:01:10|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1627401680000|2021-07-27 16:01:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627401690000|2021-07-27 16:01:30|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1627401710000|2021-07-27 16:01:50|2493.3|2487.3|2492|2486|2493.3|2487.3|2492|2486|2
1627401760000|2021-07-27 16:02:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627401780000|2021-07-27 16:03:00|2492|2486|2492.8|2486.8|2492.8|2486.8|2492|2486|2
1627401800000|2021-07-27 16:03:20|2492.3|2486.3|2492|2486|2492.3|2486.3|2491.8|2485.8|4
1627401830000|2021-07-27 16:03:50|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627401860000|2021-07-27 16:04:20|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1627401880000|2021-07-27 16:04:40|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|2
1627401900000|2021-07-27 16:05:00|2492|2486|2493|2487|2493|2487|2492|2486|2
1627401910000|2021-07-27 16:05:10|2492.8|2486.8|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|3
1627401930000|2021-07-27 16:05:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1627401970000|2021-07-27 16:06:10|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1627401980000|2021-07-27 16:06:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627402040000|2021-07-27 16:07:20|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1627402060000|2021-07-27 16:07:40|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627402090000|2021-07-27 16:08:10|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627402100000|2021-07-27 16:08:20|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627402110000|2021-07-27 16:08:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1627402220000|2021-07-27 16:10:20|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1627402350000|2021-07-27 16:12:30|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1627402360000|2021-07-27 16:12:40|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627402370000|2021-07-27 16:12:50|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1627402380000|2021-07-27 16:13:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627402400000|2021-07-27 16:13:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1627402410000|2021-07-27 16:13:30|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627402450000|2021-07-27 16:14:10|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1627402470000|2021-07-27 16:14:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1627402480000|2021-07-27 16:14:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627402500000|2021-07-27 16:15:00|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1627402510000|2021-07-27 16:15:10|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1627402550000|2021-07-27 16:15:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1627402560000|2021-07-27 16:16:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627402630000|2021-07-27 16:17:10|2492.5|2486.5|2493.8|2487.8|2493.8|2487.8|2492.5|2486.5|2
1627402640000|2021-07-27 16:17:20|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1627402690000|2021-07-27 16:18:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1627402700000|2021-07-27 16:18:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627402710000|2021-07-27 16:18:30|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1627402720000|2021-07-27 16:18:40|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1627402740000|2021-07-27 16:19:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627402750000|2021-07-27 16:19:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1627402860000|2021-07-27 16:21:00|2494|2488|2494|2488|2494.3|2488.3|2494|2488|3
1627402870000|2021-07-27 16:21:10|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627402950000|2021-07-27 16:22:30|2494|2488|2494|2488|2494.3|2488.3|2494|2488|3
1627402990000|2021-07-27 16:23:10|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627403080000|2021-07-27 16:24:40|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1627403090000|2021-07-27 16:24:50|2494|2488|2494|2488|2494|2488|2494|2488|1
1627403100000|2021-07-27 16:25:00|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627403110000|2021-07-27 16:25:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1627403180000|2021-07-27 16:26:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627403190000|2021-07-27 16:26:30|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|3
1627403200000|2021-07-27 16:26:40|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|9
1627403210000|2021-07-27 16:26:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|3
1627403220000|2021-07-27 16:27:00|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1627403230000|2021-07-27 16:27:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1627403270000|2021-07-27 16:27:50|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1627403280000|2021-07-27 16:28:00|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1627403290000|2021-07-27 16:28:10|2493.3|2487.3|2492|2486|2493.3|2487.3|2492|2486|2
1627403300000|2021-07-27 16:28:20|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1627403310000|2021-07-27 16:28:30|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|3
1627403320000|2021-07-27 16:28:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627403340000|2021-07-27 16:29:00|2491|2485|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|4
1627403350000|2021-07-27 16:29:10|2491|2485|2490.8|2484.8|2491|2485|2490.5|2484.5|4
1627403360000|2021-07-27 16:29:20|2490.5|2484.5|2489.8|2483.8|2490.5|2484.5|2489.8|2483.8|3
1627403390000|2021-07-27 16:29:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1627403400000|2021-07-27 16:30:00|2489|2483|2487.5|2481.5|2489|2483|2486.5|2480.5|10
1627403430000|2021-07-27 16:30:30|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|3
1627403440000|2021-07-27 16:30:40|2488.5|2482.5|2489.5|2483.5|2489.5|2483.5|2488.5|2482.5|3
1627403450000|2021-07-27 16:30:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627403470000|2021-07-27 16:31:10|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1627403490000|2021-07-27 16:31:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627403520000|2021-07-27 16:32:00|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|4
1627403560000|2021-07-27 16:32:40|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|2
1627403580000|2021-07-27 16:33:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1627403590000|2021-07-27 16:33:10|2489.5|2483.5|2490|2484|2490.3|2484.3|2489.5|2483.5|7
1627403600000|2021-07-27 16:33:20|2489.8|2483.8|2489.3|2483.3|2490.8|2484.8|2489.3|2483.3|5
1627403610000|2021-07-27 16:33:30|2489|2483|2489.8|2483.8|2489.8|2483.8|2488.5|2482.5|6
1627403620000|2021-07-27 16:33:40|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1627403690000|2021-07-27 16:34:50|2490|2484|2491.5|2485.5|2491.5|2485.5|2490|2484|8
1627403700000|2021-07-27 16:35:00|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1627403710000|2021-07-27 16:35:10|2491.3|2485.3|2489|2483|2491.3|2485.3|2489|2483|8
1627403720000|2021-07-27 16:35:20|2488.8|2482.8|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|5
1627403730000|2021-07-27 16:35:30|2489|2483|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1627403740000|2021-07-27 16:35:40|2489|2483|2487.8|2481.8|2489|2483|2487.8|2481.8|3
1627403760000|2021-07-27 16:36:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627403780000|2021-07-27 16:36:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627403800000|2021-07-27 16:36:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627403810000|2021-07-27 16:36:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627403820000|2021-07-27 16:37:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627403830000|2021-07-27 16:37:10|2486|2480|2486.8|2480.8|2487|2481|2486|2480|5
1627403840000|2021-07-27 16:37:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627403870000|2021-07-27 16:37:50|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|14
1627403880000|2021-07-27 16:38:00|2485.3|2479.3|2486.3|2480.3|2486.3|2480.3|2485.3|2479.3|5
1627403890000|2021-07-27 16:38:10|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627403910000|2021-07-27 16:38:30|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|2
1627403920000|2021-07-27 16:38:40|2485.8|2479.8|2485|2479|2485.8|2479.8|2485|2479|4
1627403930000|2021-07-27 16:38:50|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485|2479|5
1627403940000|2021-07-27 16:39:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1627403960000|2021-07-27 16:39:20|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1627403990000|2021-07-27 16:39:50|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|3
1627404000000|2021-07-27 16:40:00|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1627404030000|2021-07-27 16:40:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1627404070000|2021-07-27 16:41:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1627404110000|2021-07-27 16:41:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627404120000|2021-07-27 16:42:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627404140000|2021-07-27 16:42:20|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|2
1627404150000|2021-07-27 16:42:30|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1627404180000|2021-07-27 16:43:00|2487|2481|2487|2481|2487|2481|2487|2481|1
1627404200000|2021-07-27 16:43:20|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1627404210000|2021-07-27 16:43:30|2488|2482|2488.3|2482.3|2488.5|2482.5|2488|2482|3
1627404230000|2021-07-27 16:43:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1627404240000|2021-07-27 16:44:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1627404260000|2021-07-27 16:44:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627404270000|2021-07-27 16:44:30|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1627404280000|2021-07-27 16:44:40|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1627404300000|2021-07-27 16:45:00|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1627404340000|2021-07-27 16:45:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627404350000|2021-07-27 16:45:50|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|3
1627404360000|2021-07-27 16:46:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627404380000|2021-07-27 16:46:20|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1627404400000|2021-07-27 16:46:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627404460000|2021-07-27 16:47:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627404550000|2021-07-27 16:49:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627404560000|2021-07-27 16:49:20|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1627404570000|2021-07-27 16:49:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627404620000|2021-07-27 16:50:20|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1627404630000|2021-07-27 16:50:30|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1627404670000|2021-07-27 16:51:10|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1627404690000|2021-07-27 16:51:30|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2491.3|2485.3|3
1627404720000|2021-07-27 16:52:00|2492.5|2486.5|2493|2487|2493|2487|2492.5|2486.5|2
1627404730000|2021-07-27 16:52:10|2493.5|2487.5|2494.3|2488.3|2494.3|2488.3|2493.5|2487.5|5
1627404740000|2021-07-27 16:52:20|2494|2488|2493.5|2487.5|2494.3|2488.3|2493|2487|8
1627404750000|2021-07-27 16:52:30|2492.8|2486.8|2491.3|2485.3|2492.8|2486.8|2491.3|2485.3|3
1627404760000|2021-07-27 16:52:40|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1627404790000|2021-07-27 16:53:10|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1627404800000|2021-07-27 16:53:20|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627404810000|2021-07-27 16:53:30|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2489.8|2483.8|5
1627404850000|2021-07-27 16:54:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1627404860000|2021-07-27 16:54:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627404890000|2021-07-27 16:54:50|2490.8|2484.8|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|2
1627404900000|2021-07-27 16:55:00|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1627405000000|2021-07-27 16:56:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1627405010000|2021-07-27 16:56:50|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|3
1627405070000|2021-07-27 16:57:50|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1627405100000|2021-07-27 16:58:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1627405110000|2021-07-27 16:58:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1627405120000|2021-07-27 16:58:40|2490.1|2484.1|2489.4|2483.4|2490.1|2484.1|2489.4|2483.4|2
1627405140000|2021-07-27 16:59:00|2489.1|2483.1|2489.6|2483.6|2489.9|2483.9|2489.1|2483.1|6
1627405150000|2021-07-27 16:59:10|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.4|2483.4|3
1627405160000|2021-07-27 16:59:20|2489.4|2483.4|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|3
1627430520000|2021-07-28 00:02:00|2491.9|2485.9|2492.3|2486.3|2492.3|2486.3|2491.9|2485.9|2
1627430550000|2021-07-28 00:02:30|2491.3|2485.3|2491.6|2485.6|2491.8|2485.8|2491.3|2485.3|3
1627430590000|2021-07-28 00:03:10|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1627430640000|2021-07-28 00:04:00|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1627430700000|2021-07-28 00:05:00|2491|2485|2489.3|2483.3|2491|2485|2489.3|2483.3|5
1627430710000|2021-07-28 00:05:10|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|2
1627430720000|2021-07-28 00:05:20|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1627430730000|2021-07-28 00:05:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1627430740000|2021-07-28 00:05:40|2490.9|2484.9|2490.5|2484.5|2491.1|2485.1|2490.5|2484.5|3
1627430750000|2021-07-28 00:05:50|2491.8|2485.8|2493.1|2487.1|2493.1|2487.1|2491.8|2485.8|4
1627430770000|2021-07-28 00:06:10|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1627430790000|2021-07-28 00:06:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1627431000000|2021-07-28 00:10:00|2492.9|2486.9|2492.4|2486.4|2493.1|2487.1|2492.4|2486.4|3
1627431010000|2021-07-28 00:10:10|2492.6|2486.6|2492.8|2486.8|2492.8|2486.8|2492.6|2486.6|2
1627431080000|2021-07-28 00:11:20|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2492.1|2486.1|3
1627431150000|2021-07-28 00:12:30|2491.5|2485.5|2492|2486|2492|2486|2491.5|2485.5|2
1627431360000|2021-07-28 00:16:00|2491.8|2485.8|2492.4|2486.4|2492.4|2486.4|2491.8|2485.8|2
1627432120000|2021-07-28 00:28:40|2492.1|2486.1|2491.5|2485.5|2492.1|2486.1|2491.3|2485.3|3
1627432130000|2021-07-28 00:28:50|2491.8|2485.8|2492.9|2486.9|2492.9|2486.9|2491.8|2485.8|2
1627432150000|2021-07-28 00:29:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1627432230000|2021-07-28 00:30:30|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1627432240000|2021-07-28 00:30:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1627432380000|2021-07-28 00:33:00|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1627432880000|2021-07-28 00:41:20|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1627432890000|2021-07-28 00:41:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1627433260000|2021-07-28 00:47:40|2492.3|2486.3|2493.8|2487.8|2493.8|2487.8|2492.3|2486.3|4
1627433280000|2021-07-28 00:48:00|2493.6|2487.6|2493.6|2487.6|2494.3|2488.3|2493.6|2487.6|4
1627433300000|2021-07-28 00:48:20|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1627433360000|2021-07-28 00:49:20|2493.1|2487.1|2492.4|2486.4|2493.1|2487.1|2492.4|2486.4|2
1627433370000|2021-07-28 00:49:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627433430000|2021-07-28 00:50:30|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1627433780000|2021-07-28 00:56:20|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1627433950000|2021-07-28 00:59:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1627434000000|2021-07-28 01:00:00|2492.1|2486.1|2493.6|2487.6|2494|2488|2492.1|2486.1|11
1627434010000|2021-07-28 01:00:10|2493.9|2487.9|2494.5|2488.5|2495.5|2489.5|2493.9|2487.9|6
1627434020000|2021-07-28 01:00:20|2494.4|2488.4|2495|2489|2495|2489|2493.8|2487.8|8
1627434030000|2021-07-28 01:00:30|2495.1|2489.1|2494.9|2488.9|2495.5|2489.5|2494.5|2488.5|8
1627434040000|2021-07-28 01:00:40|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1627434050000|2021-07-28 01:00:50|2495.1|2489.1|2495.8|2489.8|2496.1|2490.1|2495.1|2489.1|8
1627434060000|2021-07-28 01:01:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1627434070000|2021-07-28 01:01:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1627434080000|2021-07-28 01:01:20|2495.4|2489.4|2494.8|2488.8|2495.4|2489.4|2494.6|2488.6|6
1627434090000|2021-07-28 01:01:30|2494.5|2488.5|2494.6|2488.6|2494.9|2488.9|2494.5|2488.5|5
1627434100000|2021-07-28 01:01:40|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1627434110000|2021-07-28 01:01:50|2494.6|2488.6|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|3
1627434120000|2021-07-28 01:02:00|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|4
1627434130000|2021-07-28 01:02:10|2494.5|2488.5|2494.5|2488.5|2494.6|2488.6|2494.5|2488.5|3
1627434140000|2021-07-28 01:02:20|2494.6|2488.6|2494.3|2488.3|2494.6|2488.6|2494.3|2488.3|3
1627434150000|2021-07-28 01:02:30|2494.5|2488.5|2494.8|2488.8|2495.5|2489.5|2494.5|2488.5|6
1627434160000|2021-07-28 01:02:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627434170000|2021-07-28 01:02:50|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627434180000|2021-07-28 01:03:00|2494.5|2488.5|2494.5|2488.5|2495|2489|2494.5|2488.5|4
1627434220000|2021-07-28 01:03:40|2494.8|2488.8|2494.9|2488.9|2494.9|2488.9|2494.8|2488.8|2
1627434230000|2021-07-28 01:03:50|2495.5|2489.5|2496.1|2490.1|2496.1|2490.1|2495.5|2489.5|4
1627434240000|2021-07-28 01:04:00|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1627434250000|2021-07-28 01:04:10|2496|2490|2495.4|2489.4|2496|2490|2495.4|2489.4|3
1627434260000|2021-07-28 01:04:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627434290000|2021-07-28 01:04:50|2495.3|2489.3|2495.5|2489.5|2495.8|2489.8|2495.3|2489.3|3
1627434310000|2021-07-28 01:05:10|2495.3|2489.3|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|3
1627434320000|2021-07-28 01:05:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1627434370000|2021-07-28 01:06:10|2495.3|2489.3|2494.9|2488.9|2495.3|2489.3|2494.8|2488.8|4
1627434400000|2021-07-28 01:06:40|2495|2489|2495|2489|2495|2489|2495|2489|1
1627434460000|2021-07-28 01:07:40|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627434470000|2021-07-28 01:07:50|2494.6|2488.6|2493.5|2487.5|2494.6|2488.6|2493.5|2487.5|3
1627434500000|2021-07-28 01:08:20|2493.3|2487.3|2492.8|2486.8|2493.3|2487.3|2492.8|2486.8|3
1627434510000|2021-07-28 01:08:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1627434530000|2021-07-28 01:08:50|2492.8|2486.8|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|2
1627434540000|2021-07-28 01:09:00|2492|2486|2490.9|2484.9|2492|2486|2490.8|2484.8|8
1627434550000|2021-07-28 01:09:10|2491.3|2485.3|2490|2484|2491.4|2485.4|2489.8|2483.8|14
1627434560000|2021-07-28 01:09:20|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1627434570000|2021-07-28 01:09:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627434580000|2021-07-28 01:09:40|2490|2484|2490|2484|2490|2484|2490|2484|1
1627434600000|2021-07-28 01:10:00|2489.8|2483.8|2487.5|2481.5|2489.8|2483.8|2487.5|2481.5|5
1627434610000|2021-07-28 01:10:10|2487.4|2481.4|2488.1|2482.1|2488.1|2482.1|2487.4|2481.4|7
1627434620000|2021-07-28 01:10:20|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|5
1627434630000|2021-07-28 01:10:30|2487.9|2481.9|2487.8|2481.8|2487.9|2481.9|2487.8|2481.8|2
1627434670000|2021-07-28 01:11:10|2487.9|2481.9|2487.8|2481.8|2487.9|2481.9|2487.8|2481.8|2
1627434680000|2021-07-28 01:11:20|2487.9|2481.9|2487.9|2481.9|2488|2482|2487.9|2481.9|3
1627434690000|2021-07-28 01:11:30|2487.8|2481.8|2487.9|2481.9|2487.9|2481.9|2487.8|2481.8|2
1627434710000|2021-07-28 01:11:50|2487.8|2481.8|2487.9|2481.9|2487.9|2481.9|2487.8|2481.8|2
1627434720000|2021-07-28 01:12:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627434750000|2021-07-28 01:12:30|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1627434760000|2021-07-28 01:12:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627434770000|2021-07-28 01:12:50|2488.1|2482.1|2487.8|2481.8|2488.1|2482.1|2487.8|2481.8|2
1627434780000|2021-07-28 01:13:00|2488.1|2482.1|2487.8|2481.8|2488.1|2482.1|2487.8|2481.8|4
1627434790000|2021-07-28 01:13:10|2488.6|2482.6|2488.3|2482.3|2488.6|2482.6|2488.3|2482.3|2
1627434800000|2021-07-28 01:13:20|2488.5|2482.5|2490|2484|2490|2484|2488.5|2482.5|8
1627434810000|2021-07-28 01:13:30|2489.9|2483.9|2489.5|2483.5|2489.9|2483.9|2489.5|2483.5|2
1627434880000|2021-07-28 01:14:40|2490|2484|2491.4|2485.4|2491.4|2485.4|2490|2484|4
1627434890000|2021-07-28 01:14:50|2491.1|2485.1|2491.5|2485.5|2491.5|2485.5|2490.6|2484.6|4
1627434900000|2021-07-28 01:15:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1627434910000|2021-07-28 01:15:10|2491.5|2485.5|2491.8|2485.8|2492.5|2486.5|2491.5|2485.5|7
1627434940000|2021-07-28 01:15:40|2491.5|2485.5|2491.4|2485.4|2491.5|2485.5|2491|2485|4
1627434950000|2021-07-28 01:15:50|2491|2485|2490.8|2484.8|2491.4|2485.4|2490.5|2484.5|9
1627434960000|2021-07-28 01:16:00|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|6
1627434970000|2021-07-28 01:16:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.4|2485.4|3
1627434990000|2021-07-28 01:16:30|2491.3|2485.3|2491.4|2485.4|2491.4|2485.4|2490.5|2484.5|5
1627435000000|2021-07-28 01:16:40|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2490.3|2484.3|12
1627435010000|2021-07-28 01:16:50|2491.1|2485.1|2490.5|2484.5|2491.1|2485.1|2490.3|2484.3|8
1627435020000|2021-07-28 01:17:00|2491.1|2485.1|2490.5|2484.5|2491.1|2485.1|2490.3|2484.3|4
1627435030000|2021-07-28 01:17:10|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1627435040000|2021-07-28 01:17:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627435050000|2021-07-28 01:17:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627435070000|2021-07-28 01:17:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627435080000|2021-07-28 01:18:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627435090000|2021-07-28 01:18:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627435120000|2021-07-28 01:18:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1627435130000|2021-07-28 01:18:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627435150000|2021-07-28 01:19:10|2490.9|2484.9|2490.8|2484.8|2490.9|2484.9|2490.8|2484.8|2
1627435160000|2021-07-28 01:19:20|2490.9|2484.9|2491.3|2485.3|2491.3|2485.3|2490.9|2484.9|2
1627435170000|2021-07-28 01:19:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1627435190000|2021-07-28 01:19:50|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2490.5|2484.5|3
1627435210000|2021-07-28 01:20:10|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|5
1627435250000|2021-07-28 01:20:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627435290000|2021-07-28 01:21:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627435300000|2021-07-28 01:21:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627435350000|2021-07-28 01:22:30|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1627435360000|2021-07-28 01:22:40|2491|2485|2491.4|2485.4|2491.4|2485.4|2491|2485|3
1627435370000|2021-07-28 01:22:50|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627435410000|2021-07-28 01:23:30|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1627435430000|2021-07-28 01:23:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1627435440000|2021-07-28 01:24:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627435450000|2021-07-28 01:24:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1627435460000|2021-07-28 01:24:20|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1627435550000|2021-07-28 01:25:50|2491.3|2485.3|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|2
1627435560000|2021-07-28 01:26:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1627435580000|2021-07-28 01:26:20|2491.3|2485.3|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|2
1627435670000|2021-07-28 01:27:50|2491.6|2485.6|2492.5|2486.5|2492.6|2486.6|2491.6|2485.6|4
1627435690000|2021-07-28 01:28:10|2492.8|2486.8|2493.4|2487.4|2493.8|2487.8|2492.8|2486.8|3
1627435700000|2021-07-28 01:28:20|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1627435740000|2021-07-28 01:29:00|2493.9|2487.9|2494.5|2488.5|2494.5|2488.5|2493.9|2487.9|2
1627435760000|2021-07-28 01:29:20|2494.3|2488.3|2494.1|2488.1|2494.3|2488.3|2494.1|2488.1|2
1627435770000|2021-07-28 01:29:30|2494.4|2488.4|2494.1|2488.1|2494.5|2488.5|2494.1|2488.1|3
1627435790000|2021-07-28 01:29:50|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1627435800000|2021-07-28 01:30:00|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1627435810000|2021-07-28 01:30:10|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627435840000|2021-07-28 01:30:40|2493.5|2487.5|2492.9|2486.9|2493.5|2487.5|2492.9|2486.9|4
1627435860000|2021-07-28 01:31:00|2492.6|2486.6|2492.5|2486.5|2492.6|2486.6|2492.5|2486.5|2
1627435870000|2021-07-28 01:31:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1627435890000|2021-07-28 01:31:30|2492.5|2486.5|2493|2487|2493|2487|2492.5|2486.5|3
1627435920000|2021-07-28 01:32:00|2493.1|2487.1|2493.8|2487.8|2493.8|2487.8|2493.1|2487.1|3
1627435930000|2021-07-28 01:32:10|2493.6|2487.6|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|3
1627435940000|2021-07-28 01:32:20|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1627435960000|2021-07-28 01:32:40|2494|2488|2494|2488|2494|2488|2494|2488|1
1627435980000|2021-07-28 01:33:00|2494.1|2488.1|2494.3|2488.3|2494.3|2488.3|2494.1|2488.1|2
1627436020000|2021-07-28 01:33:40|2494.5|2488.5|2493.8|2487.8|2494.5|2488.5|2493.5|2487.5|8
1627436030000|2021-07-28 01:33:50|2493.5|2487.5|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|4
1627436040000|2021-07-28 01:34:00|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1627436060000|2021-07-28 01:34:20|2493.8|2487.8|2493.8|2487.8|2494|2488|2493.8|2487.8|4
1627436070000|2021-07-28 01:34:30|2494|2488|2493.8|2487.8|2494.3|2488.3|2493.5|2487.5|5
1627436080000|2021-07-28 01:34:40|2494|2488|2494|2488|2494|2488|2494|2488|1
1627436100000|2021-07-28 01:35:00|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1627436110000|2021-07-28 01:35:10|2493.8|2487.8|2493.5|2487.5|2494|2488|2493.5|2487.5|4
1627436120000|2021-07-28 01:35:20|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1627436130000|2021-07-28 01:35:30|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1627436150000|2021-07-28 01:35:50|2493.5|2487.5|2494|2488|2494|2488|2493.5|2487.5|2
1627436160000|2021-07-28 01:36:00|2494.3|2488.3|2494.3|2488.3|2495.1|2489.1|2494.3|2488.3|7
1627436170000|2021-07-28 01:36:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1627436180000|2021-07-28 01:36:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627436190000|2021-07-28 01:36:30|2494|2488|2494|2488|2494|2488|2494|2488|1
1627436210000|2021-07-28 01:36:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1627436230000|2021-07-28 01:37:10|2494.1|2488.1|2493.3|2487.3|2494.1|2488.1|2493.3|2487.3|6
1627436270000|2021-07-28 01:37:50|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1627436340000|2021-07-28 01:39:00|2493.8|2487.8|2493.8|2487.8|2494|2488|2493.8|2487.8|3
1627436350000|2021-07-28 01:39:10|2494|2488|2493.8|2487.8|2494.1|2488.1|2493.8|2487.8|7
1627436360000|2021-07-28 01:39:20|2493.6|2487.6|2494|2488|2494|2488|2493.6|2487.6|3
1627436370000|2021-07-28 01:39:30|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1627436390000|2021-07-28 01:39:50|2493.8|2487.8|2493.1|2487.1|2493.8|2487.8|2493.1|2487.1|4
1627436400000|2021-07-28 01:40:00|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|5
1627436420000|2021-07-28 01:40:20|2494|2488|2494|2488|2494|2488|2493.6|2487.6|5
1627436430000|2021-07-28 01:40:30|2493.8|2487.8|2493.6|2487.6|2493.8|2487.8|2493.4|2487.4|3
1627436440000|2021-07-28 01:40:40|2493.4|2487.4|2493.3|2487.3|2493.8|2487.8|2493.3|2487.3|6
1627436450000|2021-07-28 01:40:50|2493.1|2487.1|2493.3|2487.3|2493.3|2487.3|2493.1|2487.1|2
1627436460000|2021-07-28 01:41:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1627436470000|2021-07-28 01:41:10|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|3
1627436480000|2021-07-28 01:41:20|2493.1|2487.1|2492.4|2486.4|2493.1|2487.1|2492.1|2486.1|5
1627436490000|2021-07-28 01:41:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1627436500000|2021-07-28 01:41:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1627436510000|2021-07-28 01:41:50|2492.3|2486.3|2491.9|2485.9|2492.3|2486.3|2491.9|2485.9|2
1627436520000|2021-07-28 01:42:00|2491.8|2485.8|2491.6|2485.6|2491.8|2485.8|2491.5|2485.5|3
1627436530000|2021-07-28 01:42:10|2491.9|2485.9|2492|2486|2492|2486|2491.9|2485.9|2
1627436540000|2021-07-28 01:42:20|2491.8|2485.8|2492.1|2486.1|2492.1|2486.1|2491.5|2485.5|5
1627436550000|2021-07-28 01:42:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1627436560000|2021-07-28 01:42:40|2491.8|2485.8|2491.6|2485.6|2491.8|2485.8|2491.6|2485.6|2
1627436570000|2021-07-28 01:42:50|2491.5|2485.5|2491.6|2485.6|2491.6|2485.6|2490.9|2484.9|5
1627436580000|2021-07-28 01:43:00|2491.9|2485.9|2491.5|2485.5|2491.9|2485.9|2491.4|2485.4|5
1627436590000|2021-07-28 01:43:10|2491.4|2485.4|2491.4|2485.4|2491.5|2485.5|2491.4|2485.4|3
1627436610000|2021-07-28 01:43:30|2491.3|2485.3|2491.1|2485.1|2491.3|2485.3|2491.1|2485.1|2
1627436620000|2021-07-28 01:43:40|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1627436630000|2021-07-28 01:43:50|2490.8|2484.8|2490.8|2484.8|2491.1|2485.1|2490.8|2484.8|5
1627436640000|2021-07-28 01:44:00|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.3|2484.3|5
1627436650000|2021-07-28 01:44:10|2490.3|2484.3|2489.8|2483.8|2490.4|2484.4|2489.8|2483.8|8
1627436660000|2021-07-28 01:44:20|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|6
1627436670000|2021-07-28 01:44:30|2489.6|2483.6|2489.8|2483.8|2489.9|2483.9|2489.3|2483.3|8
1627436680000|2021-07-28 01:44:40|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490|2484|5
1627436690000|2021-07-28 01:44:50|2490.3|2484.3|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|6
1627436700000|2021-07-28 01:45:00|2490.6|2484.6|2490.8|2484.8|2490.8|2484.8|2490.4|2484.4|6
1627436710000|2021-07-28 01:45:10|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|4
1627436720000|2021-07-28 01:45:20|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|4
1627436730000|2021-07-28 01:45:30|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1627436740000|2021-07-28 01:45:40|2491.5|2485.5|2491.5|2485.5|2491.6|2485.6|2491.5|2485.5|3
1627436750000|2021-07-28 01:45:50|2491.6|2485.6|2491.4|2485.4|2492.1|2486.1|2491.4|2485.4|5
1627436760000|2021-07-28 01:46:00|2490.9|2484.9|2491.4|2485.4|2491.6|2485.6|2490.9|2484.9|5
1627436770000|2021-07-28 01:46:10|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|2
1627436780000|2021-07-28 01:46:20|2491.1|2485.1|2491.3|2485.3|2491.3|2485.3|2491.1|2485.1|2
1627436800000|2021-07-28 01:46:40|2491.4|2485.4|2491.4|2485.4|2491.5|2485.5|2491.4|2485.4|3
1627436810000|2021-07-28 01:46:50|2491.5|2485.5|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|6
1627436820000|2021-07-28 01:47:00|2491.5|2485.5|2491.9|2485.9|2491.9|2485.9|2491.5|2485.5|3
1627436840000|2021-07-28 01:47:20|2491.6|2485.6|2491.3|2485.3|2491.6|2485.6|2491.3|2485.3|2
1627436850000|2021-07-28 01:47:30|2491|2485|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|5
1627436860000|2021-07-28 01:47:40|2490.4|2484.4|2490.8|2484.8|2490.8|2484.8|2490.1|2484.1|8
1627436870000|2021-07-28 01:47:50|2490.4|2484.4|2490.3|2484.3|2490.4|2484.4|2489.9|2483.9|5
1627436880000|2021-07-28 01:48:00|2490.4|2484.4|2491|2485|2491|2485|2490.4|2484.4|6
1627436890000|2021-07-28 01:48:10|2490.9|2484.9|2490.3|2484.3|2490.9|2484.9|2490.3|2484.3|4
1627436900000|2021-07-28 01:48:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1627436910000|2021-07-28 01:48:30|2490.3|2484.3|2491.3|2485.3|2491.8|2485.8|2490.3|2484.3|7
1627436920000|2021-07-28 01:48:40|2491.1|2485.1|2491.3|2485.3|2491.4|2485.4|2491.1|2485.1|3
1627436960000|2021-07-28 01:49:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|3
1627436970000|2021-07-28 01:49:30|2492|2486|2491.6|2485.6|2492|2486|2491.3|2485.3|5
1627436990000|2021-07-28 01:49:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1627437000000|2021-07-28 01:50:00|2491.5|2485.5|2491.9|2485.9|2491.9|2485.9|2491.5|2485.5|3
1627437010000|2021-07-28 01:50:10|2491.8|2485.8|2490.9|2484.9|2491.8|2485.8|2490.9|2484.9|4
1627437020000|2021-07-28 01:50:20|2491|2485|2491|2485|2491.4|2485.4|2490.9|2484.9|22
1627437030000|2021-07-28 01:50:30|2490.9|2484.9|2490.6|2484.6|2491.3|2485.3|2490.6|2484.6|7
1627437050000|2021-07-28 01:50:50|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|4
1627437060000|2021-07-28 01:51:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|4
1627437090000|2021-07-28 01:51:30|2490|2484|2490|2484|2490.3|2484.3|2489.8|2483.8|8
1627437100000|2021-07-28 01:51:40|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|19
1627437110000|2021-07-28 01:51:50|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|24
1627437120000|2021-07-28 01:52:00|2490.3|2484.3|2489.5|2483.5|2490.5|2484.5|2489.5|2483.5|21
1627437130000|2021-07-28 01:52:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|3
1627437140000|2021-07-28 01:52:20|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2488.9|2482.9|11
1627437150000|2021-07-28 01:52:30|2489|2483|2489.1|2483.1|2489.1|2483.1|2488.8|2482.8|4
1627437160000|2021-07-28 01:52:40|2488.9|2482.9|2488.4|2482.4|2488.9|2482.9|2488.4|2482.4|3
1627437170000|2021-07-28 01:52:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627437190000|2021-07-28 01:53:10|2488.4|2482.4|2487.8|2481.8|2488.4|2482.4|2487.8|2481.8|7
1627437200000|2021-07-28 01:53:20|2487.6|2481.6|2487|2481|2487.8|2481.8|2486.9|2480.9|8
1627437210000|2021-07-28 01:53:30|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2485.9|2479.9|6
1627437220000|2021-07-28 01:53:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.4|2479.4|4
1627437230000|2021-07-28 01:53:50|2486|2480|2485.5|2479.5|2486|2480|2485.1|2479.1|12
1627437240000|2021-07-28 01:54:00|2485.8|2479.8|2486|2480|2486.3|2480.3|2485.8|2479.8|6
1627437250000|2021-07-28 01:54:10|2486.1|2480.1|2486.1|2480.1|2486.6|2480.6|2485.9|2479.9|9
1627437260000|2021-07-28 01:54:20|2486.3|2480.3|2486.1|2480.1|2486.3|2480.3|2486.1|2480.1|2
1627437280000|2021-07-28 01:54:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627437290000|2021-07-28 01:54:50|2486.4|2480.4|2487.3|2481.3|2487.3|2481.3|2486.4|2480.4|4
1627437310000|2021-07-28 01:55:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1627437320000|2021-07-28 01:55:20|2486.9|2480.9|2485.9|2479.9|2486.9|2480.9|2485.6|2479.6|7
1627437340000|2021-07-28 01:55:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1627437350000|2021-07-28 01:55:50|2486.3|2480.3|2484.6|2478.6|2486.3|2480.3|2484.6|2478.6|18
1627437360000|2021-07-28 01:56:00|2484.9|2478.9|2485.3|2479.3|2485.4|2479.4|2484.9|2478.9|4
1627437370000|2021-07-28 01:56:10|2485.4|2479.4|2485.8|2479.8|2485.8|2479.8|2485.4|2479.4|2
1627437400000|2021-07-28 01:56:40|2486|2480|2485.8|2479.8|2486|2480|2485.5|2479.5|5
1627437420000|2021-07-28 01:57:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627437430000|2021-07-28 01:57:10|2486|2480|2485.9|2479.9|2486|2480|2485.8|2479.8|6
1627437450000|2021-07-28 01:57:30|2486|2480|2486.4|2480.4|2486.4|2480.4|2486|2480|3
1627437470000|2021-07-28 01:57:50|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627437490000|2021-07-28 01:58:10|2485.6|2479.6|2485.3|2479.3|2485.6|2479.6|2484.6|2478.6|6
1627437500000|2021-07-28 01:58:20|2485.4|2479.4|2485.5|2479.5|2485.5|2479.5|2485.4|2479.4|2
1627437510000|2021-07-28 01:58:30|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1627437530000|2021-07-28 01:58:50|2485|2479|2484.9|2478.9|2485|2479|2484.8|2478.8|3
1627437540000|2021-07-28 01:59:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627437550000|2021-07-28 01:59:10|2485.5|2479.5|2484.6|2478.6|2485.5|2479.5|2484.6|2478.6|4
1627437560000|2021-07-28 01:59:20|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1627437580000|2021-07-28 01:59:40|2484.9|2478.9|2484.6|2478.6|2485|2479|2484.6|2478.6|4
1627437620000|2021-07-28 02:00:20|2484.5|2478.5|2483.9|2477.9|2484.5|2478.5|2483.6|2477.6|4
1627437630000|2021-07-28 02:00:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627437640000|2021-07-28 02:00:40|2484|2478|2484.8|2478.8|2484.8|2478.8|2483.9|2477.9|5
1627437650000|2021-07-28 02:00:50|2485|2479|2485.8|2479.8|2486|2480|2485|2479|6
1627437660000|2021-07-28 02:01:00|2485.5|2479.5|2485.6|2479.6|2486|2480|2485.4|2479.4|7
1627437670000|2021-07-28 02:01:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.4|2479.4|3
1627437680000|2021-07-28 02:01:20|2485.3|2479.3|2485.8|2479.8|2486|2480|2485.3|2479.3|5
1627437690000|2021-07-28 02:01:30|2485.5|2479.5|2486.1|2480.1|2486.1|2480.1|2485.5|2479.5|4
1627437700000|2021-07-28 02:01:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627437720000|2021-07-28 02:02:00|2486.1|2480.1|2486.5|2480.5|2486.5|2480.5|2485.9|2479.9|4
1627437730000|2021-07-28 02:02:10|2486.6|2480.6|2486.5|2480.5|2486.6|2480.6|2486.5|2480.5|2
1627437740000|2021-07-28 02:02:20|2486.3|2480.3|2485.9|2479.9|2486.3|2480.3|2485.9|2479.9|2
1627437750000|2021-07-28 02:02:30|2485.8|2479.8|2486|2480|2486|2480|2485.3|2479.3|6
1627437780000|2021-07-28 02:03:00|2485.8|2479.8|2485.4|2479.4|2485.8|2479.8|2485.4|2479.4|4
1627437790000|2021-07-28 02:03:10|2485.5|2479.5|2485.4|2479.4|2485.8|2479.8|2485.4|2479.4|4
1627437820000|2021-07-28 02:03:40|2484.9|2478.9|2485|2479|2485|2479|2484.9|2478.9|2
1627437830000|2021-07-28 02:03:50|2484.8|2478.8|2484.6|2478.6|2484.8|2478.8|2484.4|2478.4|6
1627437840000|2021-07-28 02:04:00|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1627437850000|2021-07-28 02:04:10|2485.1|2479.1|2485.5|2479.5|2485.5|2479.5|2485.1|2479.1|3
1627437870000|2021-07-28 02:04:30|2485.3|2479.3|2484.4|2478.4|2485.3|2479.3|2484.4|2478.4|5
1627437880000|2021-07-28 02:04:40|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|4
1627437890000|2021-07-28 02:04:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485|2479|3
1627437900000|2021-07-28 02:05:00|2485|2479|2484.5|2478.5|2485|2479|2484.4|2478.4|5
1627437920000|2021-07-28 02:05:20|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|9
1627437930000|2021-07-28 02:05:30|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1627437940000|2021-07-28 02:05:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627437960000|2021-07-28 02:06:00|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1627437970000|2021-07-28 02:06:10|2485.1|2479.1|2484.8|2478.8|2485.1|2479.1|2484.6|2478.6|3
1627437980000|2021-07-28 02:06:20|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2483.9|2477.9|6
1627437990000|2021-07-28 02:06:30|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1627438000000|2021-07-28 02:06:40|2485|2479|2484.9|2478.9|2485.3|2479.3|2484.9|2478.9|4
1627438010000|2021-07-28 02:06:50|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1627438030000|2021-07-28 02:07:10|2485.5|2479.5|2485.4|2479.4|2485.5|2479.5|2485.4|2479.4|2
1627438040000|2021-07-28 02:07:20|2485.5|2479.5|2485.9|2479.9|2486.5|2480.5|2485.5|2479.5|8
1627438070000|2021-07-28 02:07:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627438080000|2021-07-28 02:08:00|2485.6|2479.6|2485.3|2479.3|2485.6|2479.6|2485.3|2479.3|2
1627438090000|2021-07-28 02:08:10|2485|2479|2484.3|2478.3|2485|2479|2483.9|2477.9|4
1627438110000|2021-07-28 02:08:30|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1627438120000|2021-07-28 02:08:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627438130000|2021-07-28 02:08:50|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1627438160000|2021-07-28 02:09:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627438170000|2021-07-28 02:09:30|2483.4|2477.4|2483.8|2477.8|2483.8|2477.8|2483|2477|5
1627438180000|2021-07-28 02:09:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1627438200000|2021-07-28 02:10:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627438210000|2021-07-28 02:10:10|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|4
1627438240000|2021-07-28 02:10:40|2484.5|2478.5|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|3
1627438250000|2021-07-28 02:10:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1627438260000|2021-07-28 02:11:00|2485.5|2479.5|2485.9|2479.9|2485.9|2479.9|2485.3|2479.3|9
1627438270000|2021-07-28 02:11:10|2486|2480|2485.6|2479.6|2486|2480|2485.6|2479.6|3
1627438280000|2021-07-28 02:11:20|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1627438290000|2021-07-28 02:11:30|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1627438300000|2021-07-28 02:11:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627438310000|2021-07-28 02:11:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627438330000|2021-07-28 02:12:10|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1627438340000|2021-07-28 02:12:20|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627438350000|2021-07-28 02:12:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627438370000|2021-07-28 02:12:50|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1627438390000|2021-07-28 02:13:10|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1627438400000|2021-07-28 02:13:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|4
1627438420000|2021-07-28 02:13:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627438460000|2021-07-28 02:14:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627438470000|2021-07-28 02:14:30|2486.5|2480.5|2487.3|2481.3|2487.5|2481.5|2486.5|2480.5|7
1627438480000|2021-07-28 02:14:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1627438490000|2021-07-28 02:14:50|2487.3|2481.3|2488.8|2482.8|2488.9|2482.9|2487.3|2481.3|10
1627438520000|2021-07-28 02:15:20|2489|2483|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|5
1627438680000|2021-07-28 02:18:00|2488.8|2482.8|2489.1|2483.1|2489.1|2483.1|2488.8|2482.8|3
1627438750000|2021-07-28 02:19:10|2488.9|2482.9|2488.4|2482.4|2488.9|2482.9|2488.4|2482.4|2
1627438780000|2021-07-28 02:19:40|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2487.9|2481.9|4
1627438790000|2021-07-28 02:19:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1627438800000|2021-07-28 02:20:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1627438820000|2021-07-28 02:20:20|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1627438870000|2021-07-28 02:21:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627438880000|2021-07-28 02:21:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627438940000|2021-07-28 02:22:20|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|2
1627438950000|2021-07-28 02:22:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627438970000|2021-07-28 02:22:50|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1627439220000|2021-07-28 02:27:00|2490|2484|2489.9|2483.9|2490|2484|2489.9|2483.9|2
1627439270000|2021-07-28 02:27:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627439340000|2021-07-28 02:29:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1627439380000|2021-07-28 02:29:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627439400000|2021-07-28 02:30:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|4
1627439410000|2021-07-28 02:30:10|2490|2484|2490.3|2484.3|2490.5|2484.5|2490|2484|4
1627439420000|2021-07-28 02:30:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627439470000|2021-07-28 02:31:10|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1627439480000|2021-07-28 02:31:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627439490000|2021-07-28 02:31:30|2489.4|2483.4|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|5
1627439510000|2021-07-28 02:31:50|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627439520000|2021-07-28 02:32:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2489.8|2483.8|4
1627439530000|2021-07-28 02:32:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627439540000|2021-07-28 02:32:20|2490|2484|2490.1|2484.1|2490.3|2484.3|2490|2484|3
1627439550000|2021-07-28 02:32:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|5
1627439570000|2021-07-28 02:32:50|2490.5|2484.5|2490|2484|2490.6|2484.6|2489.9|2483.9|8
1627439580000|2021-07-28 02:33:00|2489.6|2483.6|2489.5|2483.5|2490|2484|2489.3|2483.3|5
1627439590000|2021-07-28 02:33:10|2489.6|2483.6|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|2
1627439610000|2021-07-28 02:33:30|2489.8|2483.8|2489.9|2483.9|2489.9|2483.9|2489.8|2483.8|2
1627439620000|2021-07-28 02:33:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489|2483|3
1627439630000|2021-07-28 02:33:50|2489.8|2483.8|2489.9|2483.9|2489.9|2483.9|2489.8|2483.8|2
1627439640000|2021-07-28 02:34:00|2489.8|2483.8|2490|2484|2490|2484|2489.5|2483.5|4
1627439650000|2021-07-28 02:34:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|3
1627439660000|2021-07-28 02:34:20|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|3
1627439700000|2021-07-28 02:35:00|2489.8|2483.8|2489|2483|2490|2484|2488.5|2482.5|9
1627439710000|2021-07-28 02:35:10|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.5|2481.5|7
1627439730000|2021-07-28 02:35:30|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1627439750000|2021-07-28 02:35:50|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1627439760000|2021-07-28 02:36:00|2488|2482|2489|2483|2489|2483|2488|2482|6
1627439770000|2021-07-28 02:36:10|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1627439780000|2021-07-28 02:36:20|2489.8|2483.8|2489|2483|2489.8|2483.8|2489|2483|3
1627439820000|2021-07-28 02:37:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1627439830000|2021-07-28 02:37:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627439860000|2021-07-28 02:37:40|2489.8|2483.8|2489.6|2483.6|2489.8|2483.8|2489.6|2483.6|2
1627439870000|2021-07-28 02:37:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627439880000|2021-07-28 02:38:00|2489.6|2483.6|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|2
1627439900000|2021-07-28 02:38:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627439910000|2021-07-28 02:38:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627439940000|2021-07-28 02:39:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|7
1627439950000|2021-07-28 02:39:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627439960000|2021-07-28 02:39:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1627440000000|2021-07-28 02:40:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627440020000|2021-07-28 02:40:20|2489.8|2483.8|2490.8|2484.8|2490.8|2484.8|2489.8|2483.8|8
1627440030000|2021-07-28 02:40:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627440040000|2021-07-28 02:40:40|2490.8|2484.8|2490.6|2484.6|2490.8|2484.8|2490.5|2484.5|3
1627440070000|2021-07-28 02:41:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|3
1627440100000|2021-07-28 02:41:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627440110000|2021-07-28 02:41:50|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1627440120000|2021-07-28 02:42:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627440260000|2021-07-28 02:44:20|2489.8|2483.8|2489.6|2483.6|2489.8|2483.8|2489.5|2483.5|4
1627440270000|2021-07-28 02:44:30|2489.5|2483.5|2489|2483|2489.5|2483.5|2488.6|2482.6|5
1627440300000|2021-07-28 02:45:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1627440340000|2021-07-28 02:45:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1627440350000|2021-07-28 02:45:50|2489.5|2483.5|2490.1|2484.1|2490.5|2484.5|2489.5|2483.5|8
1627440360000|2021-07-28 02:46:00|2490.3|2484.3|2490.5|2484.5|2490.6|2484.6|2490.3|2484.3|4
1627440380000|2021-07-28 02:46:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627440390000|2021-07-28 02:46:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1627440400000|2021-07-28 02:46:40|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|3
1627440420000|2021-07-28 02:47:00|2489.6|2483.6|2490|2484|2490|2484|2489.6|2483.6|5
1627440480000|2021-07-28 02:48:00|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1627440550000|2021-07-28 02:49:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627440560000|2021-07-28 02:49:20|2491|2485|2491|2485|2491|2485|2491|2485|1
1627440600000|2021-07-28 02:50:00|2491.1|2485.1|2491.3|2485.3|2491.4|2485.4|2491.1|2485.1|5
1627440620000|2021-07-28 02:50:20|2491.4|2485.4|2491.3|2485.3|2491.4|2485.4|2491.3|2485.3|2
1627440630000|2021-07-28 02:50:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1627440640000|2021-07-28 02:50:40|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1627440720000|2021-07-28 02:52:00|2491.5|2485.5|2491.6|2485.6|2491.6|2485.6|2491.5|2485.5|2
1627440730000|2021-07-28 02:52:10|2491.5|2485.5|2491.1|2485.1|2491.5|2485.5|2490.6|2484.6|7
1627440790000|2021-07-28 02:53:10|2491.4|2485.4|2491.3|2485.3|2491.4|2485.4|2490.9|2484.9|5
1627440800000|2021-07-28 02:53:20|2491|2485|2491|2485|2491|2485|2491|2485|1
1627440810000|2021-07-28 02:53:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1627440840000|2021-07-28 02:54:00|2491|2485|2490|2484|2491|2485|2490|2484|3
1627440850000|2021-07-28 02:54:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627441000000|2021-07-28 02:56:40|2490.5|2484.5|2490.6|2484.6|2490.6|2484.6|2490.5|2484.5|2
1627441050000|2021-07-28 02:57:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627441070000|2021-07-28 02:57:50|2490.6|2484.6|2490.5|2484.5|2490.6|2484.6|2490.5|2484.5|2
1627441090000|2021-07-28 02:58:10|2490.3|2484.3|2490|2484|2490.3|2484.3|2489.3|2483.3|4
1627441110000|2021-07-28 02:58:30|2489.9|2483.9|2489.3|2483.3|2489.9|2483.9|2489|2483|7
1627441140000|2021-07-28 02:59:00|2489.4|2483.4|2489.8|2483.8|2489.8|2483.8|2489.4|2483.4|3
1627441150000|2021-07-28 02:59:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627441170000|2021-07-28 02:59:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627441210000|2021-07-28 03:00:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2488.8|2482.8|7
1627441220000|2021-07-28 03:00:20|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1627441250000|2021-07-28 03:00:50|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488|2482|9
1627441260000|2021-07-28 03:01:00|2488.4|2482.4|2488.3|2482.3|2488.6|2482.6|2488.3|2482.3|4
1627441270000|2021-07-28 03:01:10|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|7
1627441280000|2021-07-28 03:01:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627441320000|2021-07-28 03:02:00|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1627441370000|2021-07-28 03:02:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1627441390000|2021-07-28 03:03:10|2489.3|2483.3|2489.8|2483.8|2490.3|2484.3|2489.3|2483.3|5
1627441400000|2021-07-28 03:03:20|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1627441410000|2021-07-28 03:03:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|3
1627441420000|2021-07-28 03:03:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627441430000|2021-07-28 03:03:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1627441560000|2021-07-28 03:06:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627441580000|2021-07-28 03:06:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627441590000|2021-07-28 03:06:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627441600000|2021-07-28 03:06:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627441610000|2021-07-28 03:06:50|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|5
1627441620000|2021-07-28 03:07:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627441640000|2021-07-28 03:07:20|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1627441660000|2021-07-28 03:07:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627441680000|2021-07-28 03:08:00|2489.8|2483.8|2489.9|2483.9|2489.9|2483.9|2489.8|2483.8|2
1627441710000|2021-07-28 03:08:30|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|3
1627441720000|2021-07-28 03:08:40|2490.9|2484.9|2490.6|2484.6|2491.4|2485.4|2490.6|2484.6|5
1627441730000|2021-07-28 03:08:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627441740000|2021-07-28 03:09:00|2491|2485|2491.1|2485.1|2491.1|2485.1|2491|2485|2
1627441770000|2021-07-28 03:09:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1627441780000|2021-07-28 03:09:40|2491.3|2485.3|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|2
1627441800000|2021-07-28 03:10:00|2491.6|2485.6|2492|2486|2492|2486|2491.6|2485.6|4
1627441820000|2021-07-28 03:10:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|3
1627441830000|2021-07-28 03:10:30|2491.8|2485.8|2491.1|2485.1|2491.8|2485.8|2491.1|2485.1|3
1627441840000|2021-07-28 03:10:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1627441850000|2021-07-28 03:10:50|2490.8|2484.8|2491.1|2485.1|2491.1|2485.1|2490.8|2484.8|3
1627441870000|2021-07-28 03:11:10|2491.4|2485.4|2491.5|2485.5|2491.5|2485.5|2491.4|2485.4|2
1627441880000|2021-07-28 03:11:20|2491.9|2485.9|2492|2486|2492|2486|2491.9|2485.9|2
1627441910000|2021-07-28 03:11:50|2491.9|2485.9|2491.8|2485.8|2491.9|2485.9|2491.6|2485.6|3
1627441920000|2021-07-28 03:12:00|2492.1|2486.1|2492.3|2486.3|2492.3|2486.3|2492.1|2486.1|2
1627441930000|2021-07-28 03:12:10|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|3
1627441940000|2021-07-28 03:12:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1627441950000|2021-07-28 03:12:30|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|4
1627441960000|2021-07-28 03:12:40|2490.5|2484.5|2490.9|2484.9|2490.9|2484.9|2490.5|2484.5|2
1627441970000|2021-07-28 03:12:50|2491.1|2485.1|2491.3|2485.3|2491.3|2485.3|2491.1|2485.1|2
1627441980000|2021-07-28 03:13:00|2491.4|2485.4|2491.4|2485.4|2491.9|2485.9|2491.4|2485.4|5
1627441990000|2021-07-28 03:13:10|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1627442000000|2021-07-28 03:13:20|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1627442010000|2021-07-28 03:13:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1627442020000|2021-07-28 03:13:40|2490.9|2484.9|2490.5|2484.5|2490.9|2484.9|2490.3|2484.3|10
1627442030000|2021-07-28 03:13:50|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1627442040000|2021-07-28 03:14:00|2490.8|2484.8|2491.4|2485.4|2491.4|2485.4|2490.8|2484.8|6
1627442050000|2021-07-28 03:14:10|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1627442060000|2021-07-28 03:14:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627442070000|2021-07-28 03:14:30|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1627442080000|2021-07-28 03:14:40|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1627442090000|2021-07-28 03:14:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|3
1627442100000|2021-07-28 03:15:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|2
1627442110000|2021-07-28 03:15:10|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|3
1627442130000|2021-07-28 03:15:30|2491.9|2485.9|2491.8|2485.8|2491.9|2485.9|2491.8|2485.8|6
1627442140000|2021-07-28 03:15:40|2491.9|2485.9|2490.6|2484.6|2491.9|2485.9|2490.6|2484.6|18
1627442150000|2021-07-28 03:15:50|2491|2485|2490.9|2484.9|2491|2485|2490.6|2484.6|16
1627442160000|2021-07-28 03:16:00|2491|2485|2490.8|2484.8|2491.5|2485.5|2490.6|2484.6|19
1627442170000|2021-07-28 03:16:10|2491|2485|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|6
1627442190000|2021-07-28 03:16:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1627442200000|2021-07-28 03:16:40|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|18
1627442210000|2021-07-28 03:16:50|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|16
1627442220000|2021-07-28 03:17:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|19
1627442230000|2021-07-28 03:17:10|2490.3|2484.3|2490.1|2484.1|2490.5|2484.5|2489.9|2483.9|16
1627442240000|2021-07-28 03:17:20|2489.9|2483.9|2490|2484|2490.3|2484.3|2489.9|2483.9|19
1627442250000|2021-07-28 03:17:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|3
1627442260000|2021-07-28 03:17:40|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|10
1627442270000|2021-07-28 03:17:50|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|19
1627442280000|2021-07-28 03:18:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|7
1627442300000|2021-07-28 03:18:20|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1627442330000|2021-07-28 03:18:50|2490|2484|2489.8|2483.8|2490|2484|2489.4|2483.4|5
1627442350000|2021-07-28 03:19:10|2489.5|2483.5|2488.5|2482.5|2489.5|2483.5|2488.5|2482.5|9
1627442360000|2021-07-28 03:19:20|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.5|2482.5|18
1627442370000|2021-07-28 03:19:30|2489|2483|2489.5|2483.5|2489.8|2483.8|2489|2483|5
1627442380000|2021-07-28 03:19:40|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1627442390000|2021-07-28 03:19:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627442400000|2021-07-28 03:20:00|2489.5|2483.5|2489.8|2483.8|2490|2484|2489.5|2483.5|4
1627442410000|2021-07-28 03:20:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627442420000|2021-07-28 03:20:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627442520000|2021-07-28 03:22:00|2489|2483|2489|2483|2489.3|2483.3|2488.9|2482.9|5
1627442530000|2021-07-28 03:22:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627442580000|2021-07-28 03:23:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1627442590000|2021-07-28 03:23:10|2489.9|2483.9|2490.3|2484.3|2490.3|2484.3|2489.9|2483.9|2
1627442600000|2021-07-28 03:23:20|2490.1|2484.1|2489.8|2483.8|2490.1|2484.1|2489.8|2483.8|2
1627442620000|2021-07-28 03:23:40|2489.5|2483.5|2489.6|2483.6|2489.8|2483.8|2489.5|2483.5|3
1627442630000|2021-07-28 03:23:50|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1627442650000|2021-07-28 03:24:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627442670000|2021-07-28 03:24:30|2489.4|2483.4|2489.8|2483.8|2489.8|2483.8|2489.4|2483.4|3
1627442690000|2021-07-28 03:24:50|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|4
1627442700000|2021-07-28 03:25:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627442710000|2021-07-28 03:25:10|2489.9|2483.9|2489.8|2483.8|2489.9|2483.9|2489.8|2483.8|2
1627442720000|2021-07-28 03:25:20|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2488.9|2482.9|5
1627442730000|2021-07-28 03:25:30|2489.1|2483.1|2488.8|2482.8|2489.1|2483.1|2488.8|2482.8|2
1627442740000|2021-07-28 03:25:40|2488.3|2482.3|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|7
1627442750000|2021-07-28 03:25:50|2488|2482|2487.8|2481.8|2488|2482|2487.6|2481.6|8
1627442760000|2021-07-28 03:26:00|2488|2482|2488.1|2482.1|2488.5|2482.5|2488|2482|12
1627442770000|2021-07-28 03:26:10|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487|2481|8
1627442780000|2021-07-28 03:26:20|2487|2481|2487|2481|2487.3|2481.3|2487|2481|5
1627442790000|2021-07-28 03:26:30|2486.8|2480.8|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|6
1627442800000|2021-07-28 03:26:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.1|2480.1|3
1627442810000|2021-07-28 03:26:50|2486.1|2480.1|2486.3|2480.3|2486.3|2480.3|2486.1|2480.1|6
1627442820000|2021-07-28 03:27:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627442830000|2021-07-28 03:27:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627442850000|2021-07-28 03:27:30|2487|2481|2487|2481|2487|2481|2486.8|2480.8|3
1627442860000|2021-07-28 03:27:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627442890000|2021-07-28 03:28:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1627442900000|2021-07-28 03:28:20|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1627442930000|2021-07-28 03:28:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|4
1627442960000|2021-07-28 03:29:20|2487.4|2481.4|2488.3|2482.3|2488.4|2482.4|2487.3|2481.3|6
1627442970000|2021-07-28 03:29:30|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1627442980000|2021-07-28 03:29:40|2488.5|2482.5|2489.3|2483.3|2489.3|2483.3|2488.5|2482.5|4
1627443000000|2021-07-28 03:30:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1627443110000|2021-07-28 03:31:50|2489.3|2483.3|2489.6|2483.6|2489.6|2483.6|2489.3|2483.3|3
1627443130000|2021-07-28 03:32:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627443240000|2021-07-28 03:34:00|2489.9|2483.9|2489.8|2483.8|2489.9|2483.9|2489.5|2483.5|3
1627443310000|2021-07-28 03:35:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1627443710000|2021-07-28 03:41:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627443720000|2021-07-28 03:42:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627443760000|2021-07-28 03:42:40|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1627443810000|2021-07-28 03:43:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1627443820000|2021-07-28 03:43:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627443830000|2021-07-28 03:43:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1627443980000|2021-07-28 03:46:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627444010000|2021-07-28 03:46:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627444020000|2021-07-28 03:47:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488|2482|3
1627444180000|2021-07-28 03:49:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1627444200000|2021-07-28 03:50:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627444210000|2021-07-28 03:50:10|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1627444250000|2021-07-28 03:50:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627444270000|2021-07-28 03:51:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627444310000|2021-07-28 03:51:50|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1627444330000|2021-07-28 03:52:10|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1627444350000|2021-07-28 03:52:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627444360000|2021-07-28 03:52:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627444390000|2021-07-28 03:53:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627444450000|2021-07-28 03:54:10|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1627444460000|2021-07-28 03:54:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1627444490000|2021-07-28 03:54:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627444500000|2021-07-28 03:55:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627444520000|2021-07-28 03:55:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1627444530000|2021-07-28 03:55:30|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|3
1627444570000|2021-07-28 03:56:10|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627444580000|2021-07-28 03:56:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627444680000|2021-07-28 03:58:00|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1627444740000|2021-07-28 03:59:00|2487.5|2481.5|2487.6|2481.6|2487.6|2481.6|2487.5|2481.5|2
1627444780000|2021-07-28 03:59:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1627444810000|2021-07-28 04:00:10|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1627444820000|2021-07-28 04:00:20|2488|2482|2488.4|2482.4|2488.4|2482.4|2488|2482|3
1627444840000|2021-07-28 04:00:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1627444850000|2021-07-28 04:00:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627444870000|2021-07-28 04:01:10|2488|2482|2488|2482|2488|2482|2488|2482|1
1627444880000|2021-07-28 04:01:20|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|2
1627445400000|2021-07-28 04:10:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627445460000|2021-07-28 04:11:00|2488.5|2482.5|2489.4|2483.4|2489.4|2483.4|2488.5|2482.5|4
1627445470000|2021-07-28 04:11:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1627445480000|2021-07-28 04:11:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627445490000|2021-07-28 04:11:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627445500000|2021-07-28 04:11:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627445940000|2021-07-28 04:19:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1627446180000|2021-07-28 04:23:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1627446300000|2021-07-28 04:25:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627446370000|2021-07-28 04:26:10|2490.4|2484.4|2490.5|2484.5|2490.5|2484.5|2490.4|2484.4|2
1627446390000|2021-07-28 04:26:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627446550000|2021-07-28 04:29:10|2490.5|2484.5|2491.1|2485.1|2491.1|2485.1|2490.5|2484.5|2
1627446600000|2021-07-28 04:30:00|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1627446710000|2021-07-28 04:31:50|2491.1|2485.1|2490.8|2484.8|2491.1|2485.1|2490.8|2484.8|2
1627447190000|2021-07-28 04:39:50|2490.6|2484.6|2490.5|2484.5|2490.6|2484.6|2490.5|2484.5|2
1627447410000|2021-07-28 04:43:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1627447470000|2021-07-28 04:44:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1627447720000|2021-07-28 04:48:40|2490.5|2484.5|2490.8|2484.8|2490.9|2484.9|2490.5|2484.5|3
1627447740000|2021-07-28 04:49:00|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1627447860000|2021-07-28 04:51:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1627447870000|2021-07-28 04:51:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627448020000|2021-07-28 04:53:40|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|2
1627448150000|2021-07-28 04:55:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627448170000|2021-07-28 04:56:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627448260000|2021-07-28 04:57:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627448290000|2021-07-28 04:58:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1627448300000|2021-07-28 04:58:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627448360000|2021-07-28 04:59:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627448370000|2021-07-28 04:59:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627448400000|2021-07-28 05:00:00|2489|2483|2489.1|2483.1|2489.1|2483.1|2489|2483|2
1627448410000|2021-07-28 05:00:10|2489|2483|2488.3|2482.3|2489|2483|2488.3|2482.3|5
1627448470000|2021-07-28 05:01:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627448500000|2021-07-28 05:01:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627448850000|2021-07-28 05:07:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1627448870000|2021-07-28 05:07:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627449240000|2021-07-28 05:14:00|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|2
1627449260000|2021-07-28 05:14:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627449310000|2021-07-28 05:15:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1627449440000|2021-07-28 05:17:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1627449840000|2021-07-28 05:24:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627449890000|2021-07-28 05:24:50|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1627450200000|2021-07-28 05:30:00|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2486.3|2480.3|4
1627450210000|2021-07-28 05:30:10|2486.6|2480.6|2487.4|2481.4|2487.4|2481.4|2486.6|2480.6|4
1627450220000|2021-07-28 05:30:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.4|2481.4|3
1627450230000|2021-07-28 05:30:30|2487.6|2481.6|2488.6|2482.6|2488.8|2482.8|2487.6|2481.6|4
1627450240000|2021-07-28 05:30:40|2488.4|2482.4|2487.8|2481.8|2488.4|2482.4|2487.5|2481.5|6
1627450260000|2021-07-28 05:31:00|2488|2482|2489|2483|2489|2483|2488|2482|8
1627450270000|2021-07-28 05:31:10|2489.3|2483.3|2488.9|2482.9|2489.3|2483.3|2488.9|2482.9|3
1627450280000|2021-07-28 05:31:20|2488.8|2482.8|2488.4|2482.4|2488.8|2482.8|2488.4|2482.4|2
1627450290000|2021-07-28 05:31:30|2488.5|2482.5|2488.8|2482.8|2488.9|2482.9|2488.5|2482.5|4
1627450300000|2021-07-28 05:31:40|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1627450310000|2021-07-28 05:31:50|2488.5|2482.5|2488.4|2482.4|2488.5|2482.5|2488.4|2482.4|2
1627450320000|2021-07-28 05:32:00|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|4
1627450330000|2021-07-28 05:32:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627450360000|2021-07-28 05:32:40|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1627450370000|2021-07-28 05:32:50|2487.9|2481.9|2488|2482|2488|2482|2487.9|2481.9|2
1627450380000|2021-07-28 05:33:00|2488.4|2482.4|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|4
1627450390000|2021-07-28 05:33:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1627450400000|2021-07-28 05:33:20|2488.3|2482.3|2488.1|2482.1|2488.3|2482.3|2488.1|2482.1|2
1627450410000|2021-07-28 05:33:30|2488|2482|2487.4|2481.4|2488|2482|2487.4|2481.4|3
1627450420000|2021-07-28 05:33:40|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|4
1627450440000|2021-07-28 05:34:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627450450000|2021-07-28 05:34:10|2486.8|2480.8|2486.6|2480.6|2486.8|2480.8|2486.6|2480.6|2
1627450460000|2021-07-28 05:34:20|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|4
1627450480000|2021-07-28 05:34:40|2487|2481|2486.6|2480.6|2487|2481|2486.6|2480.6|3
1627450500000|2021-07-28 05:35:00|2486.8|2480.8|2487.6|2481.6|2487.6|2481.6|2486.8|2480.8|5
1627450510000|2021-07-28 05:35:10|2488|2482|2486.8|2480.8|2488|2482|2486.8|2480.8|6
1627450560000|2021-07-28 05:36:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1627450590000|2021-07-28 05:36:30|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1627450600000|2021-07-28 05:36:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627450610000|2021-07-28 05:36:50|2486.9|2480.9|2487|2481|2487|2481|2486.9|2480.9|2
1627450620000|2021-07-28 05:37:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627450630000|2021-07-28 05:37:10|2487.8|2481.8|2488.3|2482.3|2488.4|2482.4|2487.8|2481.8|4
1627450660000|2021-07-28 05:37:40|2488.1|2482.1|2488|2482|2488.1|2482.1|2488|2482|2
1627450690000|2021-07-28 05:38:10|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487|2481|4
1627450710000|2021-07-28 05:38:30|2487.5|2481.5|2487.6|2481.6|2487.6|2481.6|2487.5|2481.5|2
1627450720000|2021-07-28 05:38:40|2487.5|2481.5|2486.8|2480.8|2487.5|2481.5|2486.5|2480.5|6
1627450730000|2021-07-28 05:38:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1627450740000|2021-07-28 05:39:00|2487|2481|2487|2481|2487|2481|2487|2481|1
1627450770000|2021-07-28 05:39:30|2486.9|2480.9|2486.5|2480.5|2486.9|2480.9|2486.3|2480.3|5
1627450800000|2021-07-28 05:40:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627450830000|2021-07-28 05:40:30|2486|2480|2485.8|2479.8|2486.1|2480.1|2485.8|2479.8|3
1627450850000|2021-07-28 05:40:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1627450860000|2021-07-28 05:41:00|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|3
1627450880000|2021-07-28 05:41:20|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1627450900000|2021-07-28 05:41:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1627450910000|2021-07-28 05:41:50|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1627450920000|2021-07-28 05:42:00|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1627450940000|2021-07-28 05:42:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627450960000|2021-07-28 05:42:40|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1627450970000|2021-07-28 05:42:50|2485.4|2479.4|2484.6|2478.6|2485.6|2479.6|2484.6|2478.6|5
1627450980000|2021-07-28 05:43:00|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.5|2478.5|4
1627450990000|2021-07-28 05:43:10|2484.9|2478.9|2484.6|2478.6|2485.1|2479.1|2484.6|2478.6|5
1627451000000|2021-07-28 05:43:20|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.5|2478.5|3
1627451010000|2021-07-28 05:43:30|2484.5|2478.5|2484.6|2478.6|2484.6|2478.6|2484.5|2478.5|2
1627451020000|2021-07-28 05:43:40|2484.9|2478.9|2484.9|2478.9|2485|2479|2484.9|2478.9|3
1627451030000|2021-07-28 05:43:50|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|3
1627451050000|2021-07-28 05:44:10|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1627451060000|2021-07-28 05:44:20|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1627451070000|2021-07-28 05:44:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|4
1627451080000|2021-07-28 05:44:40|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1627451090000|2021-07-28 05:44:50|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1627451100000|2021-07-28 05:45:00|2486.3|2480.3|2485.6|2479.6|2486.3|2480.3|2485.6|2479.6|4
1627451110000|2021-07-28 05:45:10|2485.8|2479.8|2485.4|2479.4|2485.8|2479.8|2485.3|2479.3|11
1627451120000|2021-07-28 05:45:20|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.3|2479.3|6
1627451130000|2021-07-28 05:45:30|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.3|2479.3|10
1627451140000|2021-07-28 05:45:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627451150000|2021-07-28 05:45:50|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1627451180000|2021-07-28 05:46:20|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1627451190000|2021-07-28 05:46:30|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1627451200000|2021-07-28 05:46:40|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1627451210000|2021-07-28 05:46:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1627451230000|2021-07-28 05:47:10|2485.3|2479.3|2485.1|2479.1|2485.3|2479.3|2485.1|2479.1|2
1627451240000|2021-07-28 05:47:20|2485|2479|2484.9|2478.9|2485.3|2479.3|2484.9|2478.9|5
1627451250000|2021-07-28 05:47:30|2485|2479|2485.1|2479.1|2485.1|2479.1|2485|2479|2
1627451260000|2021-07-28 05:47:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1627451310000|2021-07-28 05:48:30|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|4
1627451330000|2021-07-28 05:48:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627451340000|2021-07-28 05:49:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1627451350000|2021-07-28 05:49:10|2485.8|2479.8|2485|2479|2485.8|2479.8|2485|2479|4
1627451370000|2021-07-28 05:49:30|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1627451390000|2021-07-28 05:49:50|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1627451400000|2021-07-28 05:50:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627451410000|2021-07-28 05:50:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627451420000|2021-07-28 05:50:20|2484.6|2478.6|2484.5|2478.5|2484.6|2478.6|2484.5|2478.5|2
1627451430000|2021-07-28 05:50:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.5|2478.5|5
1627451450000|2021-07-28 05:50:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1627451460000|2021-07-28 05:51:00|2484.5|2478.5|2484.4|2478.4|2484.5|2478.5|2484.3|2478.3|5
1627451470000|2021-07-28 05:51:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1627451480000|2021-07-28 05:51:20|2484.4|2478.4|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|6
1627451490000|2021-07-28 05:51:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627451500000|2021-07-28 05:51:40|2484.8|2478.8|2484.9|2478.9|2485.1|2479.1|2484.8|2478.8|5
1627451510000|2021-07-28 05:51:50|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1627451530000|2021-07-28 05:52:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1627451540000|2021-07-28 05:52:20|2484.3|2478.3|2484.6|2478.6|2484.8|2478.8|2484.3|2478.3|6
1627451550000|2021-07-28 05:52:30|2484.4|2478.4|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1627451560000|2021-07-28 05:52:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627451610000|2021-07-28 05:53:30|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|4
1627451630000|2021-07-28 05:53:50|2484.5|2478.5|2484.6|2478.6|2484.8|2478.8|2484.5|2478.5|4
1627451640000|2021-07-28 05:54:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627451650000|2021-07-28 05:54:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1627451670000|2021-07-28 05:54:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627451700000|2021-07-28 05:55:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627451710000|2021-07-28 05:55:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1627451720000|2021-07-28 05:55:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627451750000|2021-07-28 05:55:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1627451770000|2021-07-28 05:56:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1627451800000|2021-07-28 05:56:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1627451830000|2021-07-28 05:57:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627451880000|2021-07-28 05:58:00|2484.8|2478.8|2485.1|2479.1|2485.1|2479.1|2484.8|2478.8|3
1627451910000|2021-07-28 05:58:30|2485.4|2479.4|2485.3|2479.3|2485.4|2479.4|2485.3|2479.3|2
1627451920000|2021-07-28 05:58:40|2485|2479|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|4
1627451930000|2021-07-28 05:58:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1627451940000|2021-07-28 05:59:00|2485.1|2479.1|2485|2479|2485.1|2479.1|2485|2479|2
1627451950000|2021-07-28 05:59:10|2484.9|2478.9|2484.8|2478.8|2484.9|2478.9|2484.8|2478.8|2
1627451990000|2021-07-28 05:59:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627452000000|2021-07-28 06:00:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.3|2478.3|3
1627452020000|2021-07-28 06:00:20|2484.5|2478.5|2484.6|2478.6|2484.9|2478.9|2484.5|2478.5|4
1627452050000|2021-07-28 06:00:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627452090000|2021-07-28 06:01:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|4
1627452100000|2021-07-28 06:01:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627452120000|2021-07-28 06:02:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1627452130000|2021-07-28 06:02:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627452140000|2021-07-28 06:02:20|2484.3|2478.3|2483.5|2477.5|2484.6|2478.6|2483.5|2477.5|5
1627452150000|2021-07-28 06:02:30|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1627452160000|2021-07-28 06:02:40|2483.6|2477.6|2483|2477|2483.9|2477.9|2482.8|2476.8|5
1627452170000|2021-07-28 06:02:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627452180000|2021-07-28 06:03:00|2483|2477|2483|2477|2483|2477|2482.8|2476.8|3
1627452220000|2021-07-28 06:03:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627452230000|2021-07-28 06:03:50|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|5
1627452240000|2021-07-28 06:04:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1627452250000|2021-07-28 06:04:10|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1627452270000|2021-07-28 06:04:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1627452280000|2021-07-28 06:04:40|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1627452320000|2021-07-28 06:05:20|2484|2478|2484|2478|2484.1|2478.1|2484|2478|3
1627452330000|2021-07-28 06:05:30|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|3
1627452350000|2021-07-28 06:05:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627452360000|2021-07-28 06:06:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627452370000|2021-07-28 06:06:10|2483.1|2477.1|2483|2477|2483.1|2477.1|2483|2477|2
1627452380000|2021-07-28 06:06:20|2482.8|2476.8|2482.6|2476.6|2482.8|2476.8|2482.6|2476.6|2
1627452430000|2021-07-28 06:07:10|2482.9|2476.9|2483|2477|2483|2477|2482.9|2476.9|2
1627452450000|2021-07-28 06:07:30|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1627452510000|2021-07-28 06:08:30|2483.1|2477.1|2483.4|2477.4|2483.5|2477.5|2483.1|2477.1|4
1627452560000|2021-07-28 06:09:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627452590000|2021-07-28 06:09:50|2483.3|2477.3|2483.1|2477.1|2483.3|2477.3|2483.1|2477.1|2
1627452610000|2021-07-28 06:10:10|2482.8|2476.8|2483.1|2477.1|2483.1|2477.1|2482.8|2476.8|2
1627452620000|2021-07-28 06:10:20|2483.3|2477.3|2483.4|2477.4|2483.4|2477.4|2483.3|2477.3|2
1627452670000|2021-07-28 06:11:10|2483.5|2477.5|2483.6|2477.6|2483.6|2477.6|2483.5|2477.5|2
1627452690000|2021-07-28 06:11:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627452710000|2021-07-28 06:11:50|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1627452720000|2021-07-28 06:12:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1627452730000|2021-07-28 06:12:10|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|2
1627452760000|2021-07-28 06:12:40|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|2
1627452810000|2021-07-28 06:13:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627452820000|2021-07-28 06:13:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627452880000|2021-07-28 06:14:40|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627452890000|2021-07-28 06:14:50|2482.5|2476.5|2484.6|2478.6|2484.8|2478.8|2482.5|2476.5|4
1627452900000|2021-07-28 06:15:00|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|3
1627452910000|2021-07-28 06:15:10|2483.5|2477.5|2483.6|2477.6|2483.6|2477.6|2483.5|2477.5|2
1627452920000|2021-07-28 06:15:20|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482.6|2476.6|3
1627452930000|2021-07-28 06:15:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1627452960000|2021-07-28 06:16:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1627452980000|2021-07-28 06:16:20|2482.4|2476.4|2482.5|2476.5|2482.5|2476.5|2482.4|2476.4|2
1627453010000|2021-07-28 06:16:50|2482.8|2476.8|2482.9|2476.9|2482.9|2476.9|2482.8|2476.8|2
1627453050000|2021-07-28 06:17:30|2483|2477|2484|2478|2484|2478|2483|2477|5
1627453100000|2021-07-28 06:18:20|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627453110000|2021-07-28 06:18:30|2484.4|2478.4|2484.3|2478.3|2484.4|2478.4|2484.3|2478.3|2
1627453140000|2021-07-28 06:19:00|2484|2478|2484|2478|2484|2478|2483.8|2477.8|3
1627453180000|2021-07-28 06:19:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627453190000|2021-07-28 06:19:50|2483.6|2477.6|2483.5|2477.5|2483.6|2477.6|2483.5|2477.5|2
1627453200000|2021-07-28 06:20:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627453210000|2021-07-28 06:20:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1627453240000|2021-07-28 06:20:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627453310000|2021-07-28 06:21:50|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1627453320000|2021-07-28 06:22:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|7
1627453360000|2021-07-28 06:22:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627453380000|2021-07-28 06:23:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1627453400000|2021-07-28 06:23:20|2484.3|2478.3|2484.6|2478.6|2484.9|2478.9|2484.3|2478.3|4
1627453410000|2021-07-28 06:23:30|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|3
1627453450000|2021-07-28 06:24:10|2484.8|2478.8|2484.6|2478.6|2484.8|2478.8|2484.6|2478.6|2
1627453460000|2021-07-28 06:24:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627453470000|2021-07-28 06:24:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1627453510000|2021-07-28 06:25:10|2485|2479|2484.4|2478.4|2485|2479|2484.4|2478.4|5
1627453570000|2021-07-28 06:26:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627453620000|2021-07-28 06:27:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1627453680000|2021-07-28 06:28:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627453720000|2021-07-28 06:28:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627453730000|2021-07-28 06:28:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627453780000|2021-07-28 06:29:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1627453800000|2021-07-28 06:30:00|2484.5|2478.5|2483.9|2477.9|2484.5|2478.5|2483.9|2477.9|3
1627453830000|2021-07-28 06:30:30|2483.5|2477.5|2483.1|2477.1|2483.5|2477.5|2483.1|2477.1|2
1627453840000|2021-07-28 06:30:40|2483|2477|2482.9|2476.9|2483|2477|2482.9|2476.9|2
1627453850000|2021-07-28 06:30:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627453860000|2021-07-28 06:31:00|2483|2477|2483|2477|2483|2477|2483|2477|1
1627453870000|2021-07-28 06:31:10|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1627453880000|2021-07-28 06:31:20|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|2
1627453930000|2021-07-28 06:32:10|2482.6|2476.6|2482.9|2476.9|2482.9|2476.9|2482.5|2476.5|4
1627453950000|2021-07-28 06:32:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1627454000000|2021-07-28 06:33:20|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627454030000|2021-07-28 06:33:50|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1627454050000|2021-07-28 06:34:10|2482.9|2476.9|2482.8|2476.8|2483|2477|2482.8|2476.8|3
1627454060000|2021-07-28 06:34:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627454070000|2021-07-28 06:34:30|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1627454080000|2021-07-28 06:34:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627454090000|2021-07-28 06:34:50|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1627454100000|2021-07-28 06:35:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627454160000|2021-07-28 06:36:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627454170000|2021-07-28 06:36:10|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1627454190000|2021-07-28 06:36:30|2482.5|2476.5|2482.4|2476.4|2482.5|2476.5|2482.4|2476.4|2
1627454200000|2021-07-28 06:36:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1627454240000|2021-07-28 06:37:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627454270000|2021-07-28 06:37:50|2482.5|2476.5|2483.1|2477.1|2483.1|2477.1|2482.5|2476.5|3
1627454280000|2021-07-28 06:38:00|2483.4|2477.4|2483.3|2477.3|2484.3|2478.3|2483.3|2477.3|6
1627454290000|2021-07-28 06:38:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627454320000|2021-07-28 06:38:40|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|3
1627454370000|2021-07-28 06:39:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1627454400000|2021-07-28 06:40:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627454410000|2021-07-28 06:40:10|2482.3|2476.3|2481.6|2475.6|2482.3|2476.3|2481.6|2475.6|2
1627454460000|2021-07-28 06:41:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627454520000|2021-07-28 06:42:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627454550000|2021-07-28 06:42:30|2480.4|2474.4|2480|2474|2480.4|2474.4|2480|2474|2
1627454590000|2021-07-28 06:43:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1627454600000|2021-07-28 06:43:20|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|2
1627454620000|2021-07-28 06:43:40|2479.9|2473.9|2479.8|2473.8|2479.9|2473.9|2479.5|2473.5|4
1627454630000|2021-07-28 06:43:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1627454640000|2021-07-28 06:44:00|2480.3|2474.3|2481.4|2475.4|2481.4|2475.4|2480.3|2474.3|2
1627454650000|2021-07-28 06:44:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627454660000|2021-07-28 06:44:20|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1627454670000|2021-07-28 06:44:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627454680000|2021-07-28 06:44:40|2481.8|2475.8|2481.6|2475.6|2481.8|2475.8|2481.6|2475.6|2
1627454690000|2021-07-28 06:44:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627454700000|2021-07-28 06:45:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1627454710000|2021-07-28 06:45:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1627454720000|2021-07-28 06:45:20|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|4
1627454730000|2021-07-28 06:45:30|2481.4|2475.4|2481.5|2475.5|2481.5|2475.5|2481.4|2475.4|2
1627454740000|2021-07-28 06:45:40|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1627454810000|2021-07-28 06:46:50|2482.4|2476.4|2483.1|2477.1|2483.4|2477.4|2482.4|2476.4|6
1627454820000|2021-07-28 06:47:00|2483.3|2477.3|2483.1|2477.1|2483.3|2477.3|2483.1|2477.1|2
1627454830000|2021-07-28 06:47:10|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.4|2477.4|2
1627454840000|2021-07-28 06:47:20|2483.6|2477.6|2483.8|2477.8|2483.8|2477.8|2483.6|2477.6|2
1627454860000|2021-07-28 06:47:40|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1627454880000|2021-07-28 06:48:00|2483.5|2477.5|2483.4|2477.4|2483.5|2477.5|2483.4|2477.4|2
1627454910000|2021-07-28 06:48:30|2483.1|2477.1|2483|2477|2483.3|2477.3|2482.9|2476.9|6
1627454960000|2021-07-28 06:49:20|2482.9|2476.9|2482.9|2476.9|2483|2477|2482.9|2476.9|3
1627454980000|2021-07-28 06:49:40|2483|2477|2483|2477|2483|2477|2483|2477|1
1627455040000|2021-07-28 06:50:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627455050000|2021-07-28 06:50:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1627455110000|2021-07-28 06:51:50|2483|2477|2483.1|2477.1|2483.1|2477.1|2483|2477|2
1627455120000|2021-07-28 06:52:00|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.4|2477.4|2
1627455130000|2021-07-28 06:52:10|2483.6|2477.6|2483.8|2477.8|2483.8|2477.8|2483.6|2477.6|2
1627455140000|2021-07-28 06:52:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1627455160000|2021-07-28 06:52:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627455180000|2021-07-28 06:53:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627455190000|2021-07-28 06:53:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627455210000|2021-07-28 06:53:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1627455250000|2021-07-28 06:54:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1627455270000|2021-07-28 06:54:30|2484.1|2478.1|2484|2478|2484.1|2478.1|2484|2478|2
1627455280000|2021-07-28 06:54:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627455300000|2021-07-28 06:55:00|2484|2478|2483.9|2477.9|2484|2478|2483.8|2477.8|3
1627455310000|2021-07-28 06:55:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627455350000|2021-07-28 06:55:50|2483|2477|2483|2477|2483|2477|2483|2477|1
1627455370000|2021-07-28 06:56:10|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1627455380000|2021-07-28 06:56:20|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|2
1627455390000|2021-07-28 06:56:30|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1627455400000|2021-07-28 06:56:40|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1627455410000|2021-07-28 06:56:50|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1627455420000|2021-07-28 06:57:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627455440000|2021-07-28 06:57:20|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1627455460000|2021-07-28 06:57:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1627455470000|2021-07-28 06:57:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1627455480000|2021-07-28 06:58:00|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1627455490000|2021-07-28 06:58:10|2483.5|2477.5|2483.3|2477.3|2483.8|2477.8|2483|2477|4
1627455500000|2021-07-28 06:58:20|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1627455510000|2021-07-28 06:58:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1627455590000|2021-07-28 06:59:50|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|4
1627455600000|2021-07-28 07:00:00|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627455610000|2021-07-28 07:00:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1627455620000|2021-07-28 07:00:20|2484|2478|2486.5|2480.5|2486.5|2480.5|2484|2478|5
1627455630000|2021-07-28 07:00:30|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|4
1627455640000|2021-07-28 07:00:40|2486.3|2480.3|2484.3|2478.3|2486.3|2480.3|2484.3|2478.3|6
1627455660000|2021-07-28 07:01:00|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|3
1627455680000|2021-07-28 07:01:20|2484|2478|2484.3|2478.3|2484.5|2478.5|2484|2478|5
1627455720000|2021-07-28 07:02:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1627455730000|2021-07-28 07:02:10|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1627455800000|2021-07-28 07:03:20|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1627455820000|2021-07-28 07:03:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1627455830000|2021-07-28 07:03:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627455860000|2021-07-28 07:04:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1627455880000|2021-07-28 07:04:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1627455900000|2021-07-28 07:05:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1627455910000|2021-07-28 07:05:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2485.5|2479.5|4
1627455920000|2021-07-28 07:05:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627455930000|2021-07-28 07:05:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627455940000|2021-07-28 07:05:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627455960000|2021-07-28 07:06:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627456010000|2021-07-28 07:06:50|2486|2480|2485|2479|2486|2480|2485|2479|4
1627456020000|2021-07-28 07:07:00|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1627456030000|2021-07-28 07:07:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1627456060000|2021-07-28 07:07:40|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|4
1627456070000|2021-07-28 07:07:50|2483.3|2477.3|2484.3|2478.3|2485|2479|2483.3|2477.3|3
1627456080000|2021-07-28 07:08:00|2484|2478|2483|2477|2484|2478|2483|2477|3
1627456090000|2021-07-28 07:08:10|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|3
1627456100000|2021-07-28 07:08:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1627456120000|2021-07-28 07:08:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1627456200000|2021-07-28 07:10:00|2482.3|2476.3|2481.5|2475.5|2482.3|2476.3|2481.3|2475.3|4
1627456220000|2021-07-28 07:10:20|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1627456230000|2021-07-28 07:10:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1627456250000|2021-07-28 07:10:50|2482.5|2476.5|2481|2475|2482.8|2476.8|2480.8|2474.8|6
1627456260000|2021-07-28 07:11:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1627456280000|2021-07-28 07:11:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1627456300000|2021-07-28 07:11:40|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1627456310000|2021-07-28 07:11:50|2480.8|2474.8|2481|2475|2481|2475|2480.5|2474.5|4
1627456330000|2021-07-28 07:12:10|2480.8|2474.8|2480.8|2474.8|2481|2475|2480.8|2474.8|3
1627456340000|2021-07-28 07:12:20|2481|2475|2481|2475|2481|2475|2481|2475|1
1627456390000|2021-07-28 07:13:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1627456400000|2021-07-28 07:13:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1627456480000|2021-07-28 07:14:40|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|3
1627456500000|2021-07-28 07:15:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1627456510000|2021-07-28 07:15:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1627456560000|2021-07-28 07:16:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1627456570000|2021-07-28 07:16:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1627456580000|2021-07-28 07:16:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1627456590000|2021-07-28 07:16:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627456620000|2021-07-28 07:17:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481|2475|3
1627456630000|2021-07-28 07:17:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627456650000|2021-07-28 07:17:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481|2475|3
1627456690000|2021-07-28 07:18:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1627456750000|2021-07-28 07:19:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1627456760000|2021-07-28 07:19:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1627456780000|2021-07-28 07:19:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1627456800000|2021-07-28 07:20:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1627456810000|2021-07-28 07:20:10|2481.8|2475.8|2482|2476|2482.3|2476.3|2481.8|2475.8|3
1627456820000|2021-07-28 07:20:20|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1627456830000|2021-07-28 07:20:30|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1627456840000|2021-07-28 07:20:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1627456850000|2021-07-28 07:20:50|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|3
1627456860000|2021-07-28 07:21:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1627456880000|2021-07-28 07:21:20|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|4
1627456900000|2021-07-28 07:21:40|2484|2478|2484|2478|2484|2478|2484|2478|1
1627456920000|2021-07-28 07:22:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1627456940000|2021-07-28 07:22:20|2484.8|2478.8|2484|2478|2484.8|2478.8|2484|2478|3
1627456950000|2021-07-28 07:22:30|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1627456960000|2021-07-28 07:22:40|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1627456990000|2021-07-28 07:23:10|2484.5|2478.5|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|4
1627457000000|2021-07-28 07:23:20|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|4
1627457010000|2021-07-28 07:23:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627457020000|2021-07-28 07:23:40|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1627457030000|2021-07-28 07:23:50|2487.3|2481.3|2486.5|2480.5|2487.3|2481.3|2486.5|2480.5|3
1627457060000|2021-07-28 07:24:20|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1627457110000|2021-07-28 07:25:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1627457120000|2021-07-28 07:25:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1627457160000|2021-07-28 07:26:00|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1627457230000|2021-07-28 07:27:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1627457270000|2021-07-28 07:27:50|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2487.5|2481.5|2
1627457280000|2021-07-28 07:28:00|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1627457290000|2021-07-28 07:28:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1627457320000|2021-07-28 07:28:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627457340000|2021-07-28 07:29:00|2489|2483|2489.3|2483.3|2489.5|2483.5|2489|2483|3
1627457350000|2021-07-28 07:29:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627457360000|2021-07-28 07:29:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627457380000|2021-07-28 07:29:40|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1627457410000|2021-07-28 07:30:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489|2483|5
1627457520000|2021-07-28 07:32:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627457530000|2021-07-28 07:32:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627457580000|2021-07-28 07:33:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627457610000|2021-07-28 07:33:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1627457620000|2021-07-28 07:33:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627457660000|2021-07-28 07:34:20|2489|2483|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|4
1627457710000|2021-07-28 07:35:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1627457730000|2021-07-28 07:35:30|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|3
1627457760000|2021-07-28 07:36:00|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1627457770000|2021-07-28 07:36:10|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1627457790000|2021-07-28 07:36:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1627457810000|2021-07-28 07:36:50|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627457840000|2021-07-28 07:37:20|2489.3|2483.3|2489|2483|2489.3|2483.3|2488.8|2482.8|3
1627457850000|2021-07-28 07:37:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1627457860000|2021-07-28 07:37:40|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|2
1627457870000|2021-07-28 07:37:50|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1627457910000|2021-07-28 07:38:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627457940000|2021-07-28 07:39:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|5
1627457960000|2021-07-28 07:39:20|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1627457970000|2021-07-28 07:39:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627457980000|2021-07-28 07:39:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627457990000|2021-07-28 07:39:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627458000000|2021-07-28 07:40:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627458040000|2021-07-28 07:40:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627458050000|2021-07-28 07:40:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627458070000|2021-07-28 07:41:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627458110000|2021-07-28 07:41:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627458120000|2021-07-28 07:42:00|2490|2484|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|4
1627458170000|2021-07-28 07:42:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627458180000|2021-07-28 07:43:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1627458200000|2021-07-28 07:43:20|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|3
1627458250000|2021-07-28 07:44:10|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1627458260000|2021-07-28 07:44:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627458310000|2021-07-28 07:45:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1627458320000|2021-07-28 07:45:20|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1627458360000|2021-07-28 07:46:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627458380000|2021-07-28 07:46:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627458390000|2021-07-28 07:46:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1627458400000|2021-07-28 07:46:40|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1627458410000|2021-07-28 07:46:50|2491.5|2485.5|2492|2486|2492|2486|2491.5|2485.5|2
1627458430000|2021-07-28 07:47:10|2492.3|2486.3|2490.8|2484.8|2492.3|2486.3|2490.8|2484.8|4
1627458440000|2021-07-28 07:47:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1627458460000|2021-07-28 07:47:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627458490000|2021-07-28 07:48:10|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1627458500000|2021-07-28 07:48:20|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1627458520000|2021-07-28 07:48:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627458660000|2021-07-28 07:51:00|2490.3|2484.3|2491.3|2485.3|2491.3|2485.3|2490.3|2484.3|5
1627458670000|2021-07-28 07:51:10|2491|2485|2491|2485|2491.3|2485.3|2491|2485|3
1627458680000|2021-07-28 07:51:20|2491.3|2485.3|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|4
1627458700000|2021-07-28 07:51:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1627458710000|2021-07-28 07:51:50|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627458740000|2021-07-28 07:52:20|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|2
1627458750000|2021-07-28 07:52:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627458760000|2021-07-28 07:52:40|2490.8|2484.8|2490|2484|2490.8|2484.8|2490|2484|3
1627458770000|2021-07-28 07:52:50|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.8|2482.8|2
1627458780000|2021-07-28 07:53:00|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|2
1627458790000|2021-07-28 07:53:10|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|2
1627458840000|2021-07-28 07:54:00|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1627458880000|2021-07-28 07:54:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1627458890000|2021-07-28 07:54:50|2487.8|2481.8|2486.5|2480.5|2488|2482|2486.5|2480.5|4
1627458900000|2021-07-28 07:55:00|2485.8|2479.8|2486.5|2480.5|2486.5|2480.5|2485.8|2479.8|3
1627458910000|2021-07-28 07:55:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1627458930000|2021-07-28 07:55:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627458940000|2021-07-28 07:55:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1627458960000|2021-07-28 07:56:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627459000000|2021-07-28 07:56:40|2486|2480|2485.3|2479.3|2486|2480|2485.3|2479.3|2
1627459050000|2021-07-28 07:57:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627459060000|2021-07-28 07:57:40|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1627459100000|2021-07-28 07:58:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627459110000|2021-07-28 07:58:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627459180000|2021-07-28 07:59:40|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|2
1627459200000|2021-07-28 08:00:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1627459210000|2021-07-28 08:00:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1627459220000|2021-07-28 08:00:20|2485.8|2479.8|2485|2479|2485.8|2479.8|2485|2479|4
1627459230000|2021-07-28 08:00:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1627459240000|2021-07-28 08:00:40|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1627459260000|2021-07-28 08:01:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627459270000|2021-07-28 08:01:10|2486|2480|2486.3|2480.3|2486.5|2480.5|2486|2480|3
1627459280000|2021-07-28 08:01:20|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|3
1627459290000|2021-07-28 08:01:30|2486|2480|2485.5|2479.5|2486|2480|2485.3|2479.3|4
1627459300000|2021-07-28 08:01:40|2485.3|2479.3|2486.3|2480.3|2486.3|2480.3|2485|2479|4
1627459310000|2021-07-28 08:01:50|2486|2480|2485.3|2479.3|2486|2480|2485.3|2479.3|4
1627459330000|2021-07-28 08:02:10|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|3
1627459370000|2021-07-28 08:02:50|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1627459390000|2021-07-28 08:03:10|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|3
1627459420000|2021-07-28 08:03:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1627459430000|2021-07-28 08:03:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1627459440000|2021-07-28 08:04:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1627459520000|2021-07-28 08:05:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1627459530000|2021-07-28 08:05:30|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1627459640000|2021-07-28 08:07:20|2487|2481|2488.5|2482.5|2488.5|2482.5|2487|2481|3
1627459650000|2021-07-28 08:07:30|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1627459680000|2021-07-28 08:08:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1627459690000|2021-07-28 08:08:10|2488|2482|2489|2483|2489|2483|2488|2482|3
1627459720000|2021-07-28 08:08:40|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1627459740000|2021-07-28 08:09:00|2488.8|2482.8|2488|2482|2488.8|2482.8|2488|2482|2
1627459750000|2021-07-28 08:09:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1627459800000|2021-07-28 08:10:00|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1627459820000|2021-07-28 08:10:20|2487.8|2481.8|2487.5|2481.5|2488|2482|2487.5|2481.5|4
1627459830000|2021-07-28 08:10:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1627459860000|2021-07-28 08:11:00|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|3
1627459870000|2021-07-28 08:11:10|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1627459890000|2021-07-28 08:11:30|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1627459910000|2021-07-28 08:11:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1627459920000|2021-07-28 08:12:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1627459930000|2021-07-28 08:12:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627459940000|2021-07-28 08:12:20|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|2
1627459950000|2021-07-28 08:12:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1627459980000|2021-07-28 08:13:00|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1627460000000|2021-07-28 08:13:20|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1627460050000|2021-07-28 08:14:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1627460070000|2021-07-28 08:14:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|3
1627460080000|2021-07-28 08:14:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1627460090000|2021-07-28 08:14:50|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1627460100000|2021-07-28 08:15:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627460110000|2021-07-28 08:15:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627460120000|2021-07-28 08:15:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1627460130000|2021-07-28 08:15:30|2491.3|2485.3|2490.5|2484.5|2491.3|2485.3|2490.5|2484.5|3
1627460150000|2021-07-28 08:15:50|2491|2485|2491.8|2485.8|2492|2486|2491|2485|5
1627460160000|2021-07-28 08:16:00|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1627460170000|2021-07-28 08:16:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1627460200000|2021-07-28 08:16:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1627460230000|2021-07-28 08:17:10|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1627460240000|2021-07-28 08:17:20|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1627460260000|2021-07-28 08:17:40|2492.3|2486.3|2494.3|2488.3|2494.3|2488.3|2492.3|2486.3|2
1627460270000|2021-07-28 08:17:50|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1627460280000|2021-07-28 08:18:00|2494.8|2488.8|2495|2489|2495.3|2489.3|2494.5|2488.5|7
1627460290000|2021-07-28 08:18:10|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|3
1627460300000|2021-07-28 08:18:20|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|3
1627460320000|2021-07-28 08:18:40|2496|2490|2495.3|2489.3|2496|2490|2495.3|2489.3|2
1627460330000|2021-07-28 08:18:50|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1627460340000|2021-07-28 08:19:00|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1627460350000|2021-07-28 08:19:10|2495|2489|2495|2489|2495|2489|2495|2489|1
1627460360000|2021-07-28 08:19:20|2495.3|2489.3|2494|2488|2495.3|2489.3|2494|2488|4
1627460380000|2021-07-28 08:19:40|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|2
1627460390000|2021-07-28 08:19:50|2495|2489|2495|2489|2495|2489|2495|2489|1
1627460400000|2021-07-28 08:20:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627460410000|2021-07-28 08:20:10|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|2
1627460520000|2021-07-28 08:22:00|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|2
1627460580000|2021-07-28 08:23:00|2495|2489|2495|2489|2495|2489|2495|2489|1
1627460670000|2021-07-28 08:24:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1627460750000|2021-07-28 08:25:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1627460760000|2021-07-28 08:26:00|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1627460770000|2021-07-28 08:26:10|2496.3|2490.3|2497|2491|2497.3|2491.3|2496.3|2490.3|4
1627460790000|2021-07-28 08:26:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1627460810000|2021-07-28 08:26:50|2497.8|2491.8|2498|2492|2498.3|2492.3|2497.8|2491.8|3
1627460820000|2021-07-28 08:27:00|2497.8|2491.8|2497|2491|2497.8|2491.8|2497|2491|2
1627460830000|2021-07-28 08:27:10|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1627460840000|2021-07-28 08:27:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|3
1627460860000|2021-07-28 08:27:40|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1627460870000|2021-07-28 08:27:50|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1627460880000|2021-07-28 08:28:00|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1627460920000|2021-07-28 08:28:40|2497|2491|2497|2491|2497|2491|2497|2491|1
1627460930000|2021-07-28 08:28:50|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|3
1627460950000|2021-07-28 08:29:10|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1627460960000|2021-07-28 08:29:20|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|3
1627460970000|2021-07-28 08:29:30|2499|2493|2499|2493|2499|2493|2499|2493|1
1627460980000|2021-07-28 08:29:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627460990000|2021-07-28 08:29:50|2499.8|2493.8|2500.8|2494.8|2500.8|2494.8|2499.8|2493.8|3
1627461000000|2021-07-28 08:30:00|2501|2495|2501|2495|2501.3|2495.3|2500.8|2494.8|4
1627461010000|2021-07-28 08:30:10|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1627461020000|2021-07-28 08:30:20|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627461030000|2021-07-28 08:30:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1627461040000|2021-07-28 08:30:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627461080000|2021-07-28 08:31:20|2502|2496|2501|2495|2502|2496|2501|2495|3
1627461110000|2021-07-28 08:31:50|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1627461120000|2021-07-28 08:32:00|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|4
1627461130000|2021-07-28 08:32:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627461180000|2021-07-28 08:33:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627461200000|2021-07-28 08:33:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627461240000|2021-07-28 08:34:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1627461250000|2021-07-28 08:34:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627461370000|2021-07-28 08:36:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627461400000|2021-07-28 08:36:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627461460000|2021-07-28 08:37:40|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.3|2492.3|5
1627461500000|2021-07-28 08:38:20|2498.8|2492.8|2500|2494|2500|2494|2498.8|2492.8|2
1627461530000|2021-07-28 08:38:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1627461540000|2021-07-28 08:39:00|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|2
1627461570000|2021-07-28 08:39:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627461590000|2021-07-28 08:39:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1627461620000|2021-07-28 08:40:20|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1627461640000|2021-07-28 08:40:40|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|2
1627461650000|2021-07-28 08:40:50|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627461660000|2021-07-28 08:41:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627461670000|2021-07-28 08:41:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1627461690000|2021-07-28 08:41:30|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1627461700000|2021-07-28 08:41:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627461720000|2021-07-28 08:42:00|2499|2493|2498.3|2492.3|2499|2493|2498.3|2492.3|4
1627461740000|2021-07-28 08:42:20|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1627461750000|2021-07-28 08:42:30|2499|2493|2499|2493|2499|2493|2499|2493|1
1627461780000|2021-07-28 08:43:00|2499.3|2493.3|2500|2494|2500|2494|2499.3|2493.3|2
1627461790000|2021-07-28 08:43:10|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1627461880000|2021-07-28 08:44:40|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|2
1627461890000|2021-07-28 08:44:50|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1627461900000|2021-07-28 08:45:00|2499|2493|2499.5|2493.5|2499.5|2493.5|2499|2493|2
1627461910000|2021-07-28 08:45:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627461930000|2021-07-28 08:45:30|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1627462000000|2021-07-28 08:46:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1627462010000|2021-07-28 08:46:50|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|2
1627462040000|2021-07-28 08:47:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1627462050000|2021-07-28 08:47:30|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1627462090000|2021-07-28 08:48:10|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1627462120000|2021-07-28 08:48:40|2499.5|2493.5|2500.3|2494.3|2500.3|2494.3|2499.5|2493.5|4
1627462140000|2021-07-28 08:49:00|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|3
1627462190000|2021-07-28 08:49:50|2501.5|2495.5|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|5
1627462230000|2021-07-28 08:50:30|2500.5|2494.5|2501|2495|2501|2495|2499.8|2493.8|4
1627462240000|2021-07-28 08:50:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1627462260000|2021-07-28 08:51:00|2501.5|2495.5|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|3
1627462270000|2021-07-28 08:51:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627462280000|2021-07-28 08:51:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627462300000|2021-07-28 08:51:40|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1627462320000|2021-07-28 08:52:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627462340000|2021-07-28 08:52:20|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|2
1627462360000|2021-07-28 08:52:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627462370000|2021-07-28 08:52:50|2503|2497|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|8
1627462390000|2021-07-28 08:53:10|2502.8|2496.8|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|5
1627462400000|2021-07-28 08:53:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627462410000|2021-07-28 08:53:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627462440000|2021-07-28 08:54:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627462460000|2021-07-28 08:54:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627462480000|2021-07-28 08:54:40|2503|2497|2503.8|2497.8|2503.8|2497.8|2503|2497|3
1627462490000|2021-07-28 08:54:50|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1627462500000|2021-07-28 08:55:00|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|3
1627462510000|2021-07-28 08:55:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627462520000|2021-07-28 08:55:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627462530000|2021-07-28 08:55:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627462550000|2021-07-28 08:55:50|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|4
1627462560000|2021-07-28 08:56:00|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|2
1627462570000|2021-07-28 08:56:10|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1627462590000|2021-07-28 08:56:30|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|2
1627462620000|2021-07-28 08:57:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627462690000|2021-07-28 08:58:10|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627462730000|2021-07-28 08:58:50|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|2
1627462750000|2021-07-28 08:59:10|2504|2498|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|4
1627462770000|2021-07-28 08:59:30|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627462790000|2021-07-28 08:59:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627462800000|2021-07-28 09:00:00|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|2
1627462810000|2021-07-28 09:00:10|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1627462820000|2021-07-28 09:00:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1627462830000|2021-07-28 09:00:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627462840000|2021-07-28 09:00:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627462850000|2021-07-28 09:00:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1627462860000|2021-07-28 09:01:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1627462870000|2021-07-28 09:01:10|2502.3|2496.3|2503.3|2497.3|2503.3|2497.3|2502.3|2496.3|3
1627462880000|2021-07-28 09:01:20|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1627462890000|2021-07-28 09:01:30|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1627462910000|2021-07-28 09:01:50|2503.5|2497.5|2503|2497|2503.5|2497.5|2503|2497|2
1627462940000|2021-07-28 09:02:20|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627462950000|2021-07-28 09:02:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627462980000|2021-07-28 09:03:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1627462990000|2021-07-28 09:03:10|2503.3|2497.3|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|5
1627463000000|2021-07-28 09:03:20|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|2
1627463040000|2021-07-28 09:04:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627463050000|2021-07-28 09:04:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627463060000|2021-07-28 09:04:20|2503.8|2497.8|2502.8|2496.8|2503.8|2497.8|2502.8|2496.8|3
1627463100000|2021-07-28 09:05:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627463110000|2021-07-28 09:05:10|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1627463120000|2021-07-28 09:05:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627463130000|2021-07-28 09:05:30|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627463190000|2021-07-28 09:06:30|2502.3|2496.3|2501.3|2495.3|2502.3|2496.3|2501.3|2495.3|4
1627463200000|2021-07-28 09:06:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|6
1627463210000|2021-07-28 09:06:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1627463220000|2021-07-28 09:07:00|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1627463230000|2021-07-28 09:07:10|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|2
1627463240000|2021-07-28 09:07:20|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1627463280000|2021-07-28 09:08:00|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1627463300000|2021-07-28 09:08:20|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1627463320000|2021-07-28 09:08:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627463330000|2021-07-28 09:08:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1627463340000|2021-07-28 09:09:00|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|2
1627463350000|2021-07-28 09:09:10|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1627463400000|2021-07-28 09:10:00|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|2
1627463410000|2021-07-28 09:10:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627463440000|2021-07-28 09:10:40|2504|2498|2503|2497|2504|2498|2503|2497|5
1627463460000|2021-07-28 09:11:00|2502.8|2496.8|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|4
1627463480000|2021-07-28 09:11:20|2504|2498|2503.8|2497.8|2504|2498|2503.5|2497.5|3
1627463500000|2021-07-28 09:11:40|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627463530000|2021-07-28 09:12:10|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|2
1627463540000|2021-07-28 09:12:20|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1627463560000|2021-07-28 09:12:40|2503.8|2497.8|2503.8|2497.8|2504|2498|2503.8|2497.8|3
1627463590000|2021-07-28 09:13:10|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627463640000|2021-07-28 09:14:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|3
1627463650000|2021-07-28 09:14:10|2503.3|2497.3|2502.8|2496.8|2503.8|2497.8|2502.8|2496.8|4
1627463680000|2021-07-28 09:14:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627463700000|2021-07-28 09:15:00|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|3
1627463710000|2021-07-28 09:15:10|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|4
1627463720000|2021-07-28 09:15:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627463730000|2021-07-28 09:15:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1627463740000|2021-07-28 09:15:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627463750000|2021-07-28 09:15:50|2504.5|2498.5|2504.5|2498.5|2505|2499|2504.5|2498.5|4
1627463760000|2021-07-28 09:16:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627463770000|2021-07-28 09:16:10|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|2
1627463790000|2021-07-28 09:16:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627463800000|2021-07-28 09:16:40|2505.8|2499.8|2506.5|2500.5|2506.8|2500.8|2505.8|2499.8|4
1627463810000|2021-07-28 09:16:50|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|2
1627463820000|2021-07-28 09:17:00|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|3
1627463830000|2021-07-28 09:17:10|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|4
1627463850000|2021-07-28 09:17:30|2507.3|2501.3|2506.8|2500.8|2507.8|2501.8|2506.8|2500.8|6
1627463860000|2021-07-28 09:17:40|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627463870000|2021-07-28 09:17:50|2507|2501|2506|2500|2507|2501|2506|2500|5
1627463880000|2021-07-28 09:18:00|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627463910000|2021-07-28 09:18:30|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1627463920000|2021-07-28 09:18:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1627463930000|2021-07-28 09:18:50|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627463940000|2021-07-28 09:19:00|2507.8|2501.8|2507|2501|2507.8|2501.8|2507|2501|4
1627463950000|2021-07-28 09:19:10|2507.3|2501.3|2507.8|2501.8|2507.8|2501.8|2507.3|2501.3|2
1627463980000|2021-07-28 09:19:40|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1627464000000|2021-07-28 09:20:00|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.5|2501.5|4
1627464010000|2021-07-28 09:20:10|2509|2503|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|6
1627464020000|2021-07-28 09:20:20|2510|2504|2509.3|2503.3|2510|2504|2509.3|2503.3|2
1627464030000|2021-07-28 09:20:30|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627464040000|2021-07-28 09:20:40|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627464060000|2021-07-28 09:21:00|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627464070000|2021-07-28 09:21:10|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627464100000|2021-07-28 09:21:40|2510|2504|2509.8|2503.8|2510|2504|2509.5|2503.5|5
1627464110000|2021-07-28 09:21:50|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627464120000|2021-07-28 09:22:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1627464130000|2021-07-28 09:22:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627464180000|2021-07-28 09:23:00|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|3
1627464190000|2021-07-28 09:23:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627464210000|2021-07-28 09:23:30|2509.5|2503.5|2508.5|2502.5|2509.5|2503.5|2508.5|2502.5|2
1627464220000|2021-07-28 09:23:40|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|3
1627464250000|2021-07-28 09:24:10|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1627464260000|2021-07-28 09:24:20|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|2
1627464270000|2021-07-28 09:24:30|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627464280000|2021-07-28 09:24:40|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1627464290000|2021-07-28 09:24:50|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627464300000|2021-07-28 09:25:00|2508|2502|2508|2502|2508|2502|2508|2502|1
1627464310000|2021-07-28 09:25:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627464330000|2021-07-28 09:25:30|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627464350000|2021-07-28 09:25:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627464370000|2021-07-28 09:26:10|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|3
1627464410000|2021-07-28 09:26:50|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1627464430000|2021-07-28 09:27:10|2508.8|2502.8|2508|2502|2508.8|2502.8|2508|2502|3
1627464440000|2021-07-28 09:27:20|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627464460000|2021-07-28 09:27:40|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1627464470000|2021-07-28 09:27:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627464510000|2021-07-28 09:28:30|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627464520000|2021-07-28 09:28:40|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627464540000|2021-07-28 09:29:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627464560000|2021-07-28 09:29:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627464570000|2021-07-28 09:29:30|2509|2503|2509|2503|2509|2503|2509|2503|1
1627464590000|2021-07-28 09:29:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627464610000|2021-07-28 09:30:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627464630000|2021-07-28 09:30:30|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627464640000|2021-07-28 09:30:40|2509|2503|2507.8|2501.8|2509|2503|2507.8|2501.8|2
1627464650000|2021-07-28 09:30:50|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1627464660000|2021-07-28 09:31:00|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1627464690000|2021-07-28 09:31:30|2507.5|2501.5|2508|2502|2508|2502|2507.5|2501.5|2
1627464700000|2021-07-28 09:31:40|2508.3|2502.3|2508.3|2502.3|2509|2503|2508.3|2502.3|5
1627464710000|2021-07-28 09:31:50|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1627464720000|2021-07-28 09:32:00|2509|2503|2509.5|2503.5|2509.5|2503.5|2509|2503|3
1627464730000|2021-07-28 09:32:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627464790000|2021-07-28 09:33:10|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1627464870000|2021-07-28 09:34:30|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1627464880000|2021-07-28 09:34:40|2509|2503|2508.3|2502.3|2509|2503|2508.3|2502.3|3
1627464890000|2021-07-28 09:34:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627464900000|2021-07-28 09:35:00|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627464910000|2021-07-28 09:35:10|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627464920000|2021-07-28 09:35:20|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627464930000|2021-07-28 09:35:30|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627464940000|2021-07-28 09:35:40|2509|2503|2509.5|2503.5|2509.5|2503.5|2509|2503|3
1627464970000|2021-07-28 09:36:10|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627465010000|2021-07-28 09:36:50|2509|2503|2509|2503|2509|2503|2509|2503|1
1627465060000|2021-07-28 09:37:40|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1627465090000|2021-07-28 09:38:10|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1627465120000|2021-07-28 09:38:40|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1627465150000|2021-07-28 09:39:10|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|2
1627465160000|2021-07-28 09:39:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627465180000|2021-07-28 09:39:40|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627465190000|2021-07-28 09:39:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627465200000|2021-07-28 09:40:00|2508.8|2502.8|2506.8|2500.8|2508.8|2502.8|2506.8|2500.8|3
1627465210000|2021-07-28 09:40:10|2507|2501|2507|2501|2507|2501|2507|2501|1
1627465240000|2021-07-28 09:40:40|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|2
1627465250000|2021-07-28 09:40:50|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|2
1627465260000|2021-07-28 09:41:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627465270000|2021-07-28 09:41:10|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627465290000|2021-07-28 09:41:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627465310000|2021-07-28 09:41:50|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|3
1627465320000|2021-07-28 09:42:00|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1627465330000|2021-07-28 09:42:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1627465360000|2021-07-28 09:42:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627465390000|2021-07-28 09:43:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1627465420000|2021-07-28 09:43:40|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1627465430000|2021-07-28 09:43:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627465440000|2021-07-28 09:44:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1627465490000|2021-07-28 09:44:50|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627465500000|2021-07-28 09:45:00|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1627465550000|2021-07-28 09:45:50|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1627465570000|2021-07-28 09:46:10|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|2
1627465580000|2021-07-28 09:46:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1627465600000|2021-07-28 09:46:40|2506|2500|2506|2500|2506|2500|2506|2500|1
1627465670000|2021-07-28 09:47:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627465680000|2021-07-28 09:48:00|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|3
1627465700000|2021-07-28 09:48:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627465770000|2021-07-28 09:49:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627465850000|2021-07-28 09:50:50|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|2
1627465860000|2021-07-28 09:51:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627465910000|2021-07-28 09:51:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1627465940000|2021-07-28 09:52:20|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627465950000|2021-07-28 09:52:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627466070000|2021-07-28 09:54:30|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1627466080000|2021-07-28 09:54:40|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|4
1627466090000|2021-07-28 09:54:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627466110000|2021-07-28 09:55:10|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627466210000|2021-07-28 09:56:50|2508|2502|2508.8|2502.8|2509|2503|2508|2502|3
1627466220000|2021-07-28 09:57:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627466260000|2021-07-28 09:57:40|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627466270000|2021-07-28 09:57:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627466280000|2021-07-28 09:58:00|2508.3|2502.3|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|3
1627466310000|2021-07-28 09:58:30|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627466370000|2021-07-28 09:59:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627466380000|2021-07-28 09:59:40|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627466410000|2021-07-28 10:00:10|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|3
1627466420000|2021-07-28 10:00:20|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1627466480000|2021-07-28 10:01:20|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627466490000|2021-07-28 10:01:30|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627466580000|2021-07-28 10:03:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1627466590000|2021-07-28 10:03:10|2509.3|2503.3|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|3
1627466600000|2021-07-28 10:03:20|2509.5|2503.5|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|3
1627466660000|2021-07-28 10:04:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627466710000|2021-07-28 10:05:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627466780000|2021-07-28 10:06:20|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|2
1627466810000|2021-07-28 10:06:50|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.5|2502.5|5
1627466860000|2021-07-28 10:07:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509|2503|3
1627466870000|2021-07-28 10:07:50|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|2
1627466880000|2021-07-28 10:08:00|2508|2502|2508|2502|2508|2502|2507.8|2501.8|3
1627466910000|2021-07-28 10:08:30|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1627466940000|2021-07-28 10:09:00|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1627466960000|2021-07-28 10:09:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627466970000|2021-07-28 10:09:30|2508|2502|2508|2502|2508.3|2502.3|2507.8|2501.8|5
1627466990000|2021-07-28 10:09:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1627467000000|2021-07-28 10:10:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627467010000|2021-07-28 10:10:10|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627467050000|2021-07-28 10:10:50|2511|2505|2509.8|2503.8|2511|2505|2509.8|2503.8|2
1627467090000|2021-07-28 10:11:30|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627467100000|2021-07-28 10:11:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627467110000|2021-07-28 10:11:50|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1627467140000|2021-07-28 10:12:20|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627467190000|2021-07-28 10:13:10|2509.3|2503.3|2508.5|2502.5|2509.3|2503.3|2508.5|2502.5|3
1627467200000|2021-07-28 10:13:20|2508.8|2502.8|2508|2502|2508.8|2502.8|2508|2502|3
1627467220000|2021-07-28 10:13:40|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627467230000|2021-07-28 10:13:50|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.8|2500.8|4
1627467250000|2021-07-28 10:14:10|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1627467270000|2021-07-28 10:14:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627467290000|2021-07-28 10:14:50|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1627467300000|2021-07-28 10:15:00|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.8|2500.8|3
1627467310000|2021-07-28 10:15:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1627467330000|2021-07-28 10:15:30|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1627467340000|2021-07-28 10:15:40|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|2
1627467360000|2021-07-28 10:16:00|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1627467370000|2021-07-28 10:16:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627467380000|2021-07-28 10:16:20|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1627467390000|2021-07-28 10:16:30|2504.8|2498.8|2505|2499|2505.3|2499.3|2504.8|2498.8|4
1627467400000|2021-07-28 10:16:40|2505.3|2499.3|2504.5|2498.5|2505.5|2499.5|2504.5|2498.5|4
1627467410000|2021-07-28 10:16:50|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|3
1627467430000|2021-07-28 10:17:10|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1627467460000|2021-07-28 10:17:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1627467470000|2021-07-28 10:17:50|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1627467480000|2021-07-28 10:18:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627467500000|2021-07-28 10:18:20|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|2
1627467550000|2021-07-28 10:19:10|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1627467560000|2021-07-28 10:19:20|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1627467570000|2021-07-28 10:19:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1627467690000|2021-07-28 10:21:30|2502.5|2496.5|2503.5|2497.5|2503.5|2497.5|2502.5|2496.5|2
1627467700000|2021-07-28 10:21:40|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1627467720000|2021-07-28 10:22:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627467730000|2021-07-28 10:22:10|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1627467750000|2021-07-28 10:22:30|2503.5|2497.5|2503|2497|2503.8|2497.8|2503|2497|4
1627467820000|2021-07-28 10:23:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1627467850000|2021-07-28 10:24:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1627467860000|2021-07-28 10:24:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1627467910000|2021-07-28 10:25:10|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|3
1627467920000|2021-07-28 10:25:20|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627467940000|2021-07-28 10:25:40|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1627468000000|2021-07-28 10:26:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1627468030000|2021-07-28 10:27:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1627468040000|2021-07-28 10:27:20|2504.3|2498.3|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|3
1627468060000|2021-07-28 10:27:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1627468120000|2021-07-28 10:28:40|2504.3|2498.3|2505.3|2499.3|2505.3|2499.3|2504.3|2498.3|2
1627468130000|2021-07-28 10:28:50|2505|2499|2505|2499|2505|2499|2505|2499|1
1627468140000|2021-07-28 10:29:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1627468180000|2021-07-28 10:29:40|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1627468190000|2021-07-28 10:29:50|2505|2499|2504.3|2498.3|2505|2499|2504.3|2498.3|2
1627468200000|2021-07-28 10:30:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1627468210000|2021-07-28 10:30:10|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|6
1627468220000|2021-07-28 10:30:20|2505|2499|2506|2500|2506.8|2500.8|2505|2499|6
1627468230000|2021-07-28 10:30:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627468350000|2021-07-28 10:32:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627468440000|2021-07-28 10:34:00|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627468460000|2021-07-28 10:34:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627468500000|2021-07-28 10:35:00|2506.5|2500.5|2506.8|2500.8|2507|2501|2506.5|2500.5|4
1627468510000|2021-07-28 10:35:10|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1627468540000|2021-07-28 10:35:40|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|2
1627468550000|2021-07-28 10:35:50|2506.3|2500.3|2505.3|2499.3|2506.3|2500.3|2505.3|2499.3|2
1627468560000|2021-07-28 10:36:00|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|4
1627468570000|2021-07-28 10:36:10|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|4
1627468610000|2021-07-28 10:36:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1627468620000|2021-07-28 10:37:00|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627468680000|2021-07-28 10:38:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1627468700000|2021-07-28 10:38:20|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627468790000|2021-07-28 10:39:50|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627468800000|2021-07-28 10:40:00|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506|2500|5
1627468810000|2021-07-28 10:40:10|2506.5|2500.5|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|4
1627468820000|2021-07-28 10:40:20|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1627468860000|2021-07-28 10:41:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|4
1627468870000|2021-07-28 10:41:10|2505.5|2499.5|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|3
1627468910000|2021-07-28 10:41:50|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1627468930000|2021-07-28 10:42:10|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|2
1627468960000|2021-07-28 10:42:40|2506|2500|2506|2500|2506|2500|2506|2500|1
1627469040000|2021-07-28 10:44:00|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627469050000|2021-07-28 10:44:10|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1627469080000|2021-07-28 10:44:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627469090000|2021-07-28 10:44:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1627469100000|2021-07-28 10:45:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627469110000|2021-07-28 10:45:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1627469150000|2021-07-28 10:45:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506|2500|3
1627469180000|2021-07-28 10:46:20|2506.8|2500.8|2507.5|2501.5|2507.5|2501.5|2506.8|2500.8|2
1627469190000|2021-07-28 10:46:30|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1627469200000|2021-07-28 10:46:40|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627469260000|2021-07-28 10:47:40|2507.5|2501.5|2506.5|2500.5|2507.5|2501.5|2506.5|2500.5|3
1627469310000|2021-07-28 10:48:30|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|3
1627469350000|2021-07-28 10:49:10|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1627469370000|2021-07-28 10:49:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1627469410000|2021-07-28 10:50:10|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627469440000|2021-07-28 10:50:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1627469450000|2021-07-28 10:50:50|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1627469460000|2021-07-28 10:51:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1627469470000|2021-07-28 10:51:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627469490000|2021-07-28 10:51:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627469520000|2021-07-28 10:52:00|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1627469550000|2021-07-28 10:52:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1627469560000|2021-07-28 10:52:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1627469620000|2021-07-28 10:53:40|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|3
1627469630000|2021-07-28 10:53:50|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1627469670000|2021-07-28 10:54:30|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1627469710000|2021-07-28 10:55:10|2506.8|2500.8|2507|2501|2507.3|2501.3|2506.8|2500.8|3
1627469720000|2021-07-28 10:55:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1627469740000|2021-07-28 10:55:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1627469750000|2021-07-28 10:55:50|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1627469770000|2021-07-28 10:56:10|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|3
1627469780000|2021-07-28 10:56:20|2509|2503|2509|2503|2509|2503|2509|2503|1
1627469790000|2021-07-28 10:56:30|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1627469800000|2021-07-28 10:56:40|2509.5|2503.5|2509.5|2503.5|2510|2504|2509.3|2503.3|6
1627469820000|2021-07-28 10:57:00|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1627469870000|2021-07-28 10:57:50|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|4
1627469900000|2021-07-28 10:58:20|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1627469930000|2021-07-28 10:58:50|2508.3|2502.3|2509|2503|2509|2503|2508.3|2502.3|2
1627469940000|2021-07-28 10:59:00|2509.3|2503.3|2508.5|2502.5|2509.3|2503.3|2508.5|2502.5|5
1627469960000|2021-07-28 10:59:20|2508.8|2502.8|2508|2502|2508.8|2502.8|2508|2502|3
1627469980000|2021-07-28 10:59:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508|2502|3
1627469990000|2021-07-28 10:59:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627470100000|2021-07-28 11:01:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627470110000|2021-07-28 11:01:50|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|4
1627470120000|2021-07-28 11:02:00|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1627470130000|2021-07-28 11:02:10|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1627470140000|2021-07-28 11:02:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1627470180000|2021-07-28 11:03:00|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|2
1627470210000|2021-07-28 11:03:30|2509|2503|2509|2503|2509|2503|2508.8|2502.8|3
1627470220000|2021-07-28 11:03:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627470230000|2021-07-28 11:03:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627470240000|2021-07-28 11:04:00|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1627470310000|2021-07-28 11:05:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627470360000|2021-07-28 11:06:00|2508.5|2502.5|2509|2503|2509.5|2503.5|2508.5|2502.5|5
1627470370000|2021-07-28 11:06:10|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509|2503|3
1627470410000|2021-07-28 11:06:50|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|2
1627470500000|2021-07-28 11:08:20|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1627470550000|2021-07-28 11:09:10|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|4
1627470600000|2021-07-28 11:10:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627470650000|2021-07-28 11:10:50|2509|2503|2509|2503|2509|2503|2509|2503|1
1627470670000|2021-07-28 11:11:10|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1627470700000|2021-07-28 11:11:40|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627470710000|2021-07-28 11:11:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627470760000|2021-07-28 11:12:40|2509.3|2503.3|2508.5|2502.5|2509.3|2503.3|2508.5|2502.5|3
1627470790000|2021-07-28 11:13:10|2508.3|2502.3|2507.5|2501.5|2508.3|2502.3|2507|2501|6
1627470850000|2021-07-28 11:14:10|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627470860000|2021-07-28 11:14:20|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|2
1627470870000|2021-07-28 11:14:30|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1627470880000|2021-07-28 11:14:40|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627470920000|2021-07-28 11:15:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1627470960000|2021-07-28 11:16:00|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1627470970000|2021-07-28 11:16:10|2507|2501|2507|2501|2507|2501|2507|2501|1
1627471050000|2021-07-28 11:17:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1627471060000|2021-07-28 11:17:40|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1627471080000|2021-07-28 11:18:00|2507.3|2501.3|2509.3|2503.3|2509.3|2503.3|2507|2501|4
1627471090000|2021-07-28 11:18:10|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627471110000|2021-07-28 11:18:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1627471140000|2021-07-28 11:19:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627471170000|2021-07-28 11:19:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627471180000|2021-07-28 11:19:40|2509.8|2503.8|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|4
1627471190000|2021-07-28 11:19:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627471200000|2021-07-28 11:20:00|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1627471210000|2021-07-28 11:20:10|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1627471240000|2021-07-28 11:20:40|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|2
1627471250000|2021-07-28 11:20:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1627471260000|2021-07-28 11:21:00|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1627471300000|2021-07-28 11:21:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627471350000|2021-07-28 11:22:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627471360000|2021-07-28 11:22:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627471420000|2021-07-28 11:23:40|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1627471460000|2021-07-28 11:24:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1627471470000|2021-07-28 11:24:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627471480000|2021-07-28 11:24:40|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1627471490000|2021-07-28 11:24:50|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509.8|2503.8|3
1627471500000|2021-07-28 11:25:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1627471530000|2021-07-28 11:25:30|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1627471540000|2021-07-28 11:25:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|3
1627471580000|2021-07-28 11:26:20|2510|2504|2510.5|2504.5|2510.5|2504.5|2510|2504|3
1627471600000|2021-07-28 11:26:40|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1627471620000|2021-07-28 11:27:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1627471640000|2021-07-28 11:27:20|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627471650000|2021-07-28 11:27:30|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|3
1627471680000|2021-07-28 11:28:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627471690000|2021-07-28 11:28:10|2511|2505|2510|2504|2511|2505|2510|2504|5
1627471700000|2021-07-28 11:28:20|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|3
1627471710000|2021-07-28 11:28:30|2510|2504|2510|2504|2510|2504|2510|2504|1
1627471750000|2021-07-28 11:29:10|2510.3|2504.3|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|3
1627471770000|2021-07-28 11:29:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627471790000|2021-07-28 11:29:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627471800000|2021-07-28 11:30:00|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1627471820000|2021-07-28 11:30:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510|2504|3
1627471840000|2021-07-28 11:30:40|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1627471850000|2021-07-28 11:30:50|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1627471860000|2021-07-28 11:31:00|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1627471870000|2021-07-28 11:31:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1627471890000|2021-07-28 11:31:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627471910000|2021-07-28 11:31:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1627471920000|2021-07-28 11:32:00|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|3
1627471940000|2021-07-28 11:32:20|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|3
1627471960000|2021-07-28 11:32:40|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1627471990000|2021-07-28 11:33:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627472030000|2021-07-28 11:33:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627472080000|2021-07-28 11:34:40|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1627472090000|2021-07-28 11:34:50|2512|2506|2512.8|2506.8|2512.8|2506.8|2512|2506|2
1627472110000|2021-07-28 11:35:10|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1627472130000|2021-07-28 11:35:30|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1627472190000|2021-07-28 11:36:30|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1627472210000|2021-07-28 11:36:50|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1627472220000|2021-07-28 11:37:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|3
1627472290000|2021-07-28 11:38:10|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1627472420000|2021-07-28 11:40:20|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1627472510000|2021-07-28 11:41:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627472550000|2021-07-28 11:42:30|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1627472560000|2021-07-28 11:42:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627472580000|2021-07-28 11:43:00|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1627472600000|2021-07-28 11:43:20|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1627472750000|2021-07-28 11:45:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627472830000|2021-07-28 11:47:10|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|2
1627472840000|2021-07-28 11:47:20|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1627472850000|2021-07-28 11:47:30|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627472880000|2021-07-28 11:48:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1627472890000|2021-07-28 11:48:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627472910000|2021-07-28 11:48:30|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|3
1627472930000|2021-07-28 11:48:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627472940000|2021-07-28 11:49:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1627472950000|2021-07-28 11:49:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627472970000|2021-07-28 11:49:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627473000000|2021-07-28 11:50:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627473050000|2021-07-28 11:50:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627473080000|2021-07-28 11:51:20|2510.8|2504.8|2510.5|2504.5|2511.3|2505.3|2510.5|2504.5|5
1627473090000|2021-07-28 11:51:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627473120000|2021-07-28 11:52:00|2510|2504|2509.5|2503.5|2510|2504|2509.5|2503.5|2
1627473150000|2021-07-28 11:52:30|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1627473160000|2021-07-28 11:52:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1627473180000|2021-07-28 11:53:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1627473190000|2021-07-28 11:53:10|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1627473210000|2021-07-28 11:53:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627473220000|2021-07-28 11:53:40|2509.5|2503.5|2509|2503|2509.5|2503.5|2508.5|2502.5|5
1627473230000|2021-07-28 11:53:50|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1627473260000|2021-07-28 11:54:20|2509.3|2503.3|2508.5|2502.5|2509.3|2503.3|2508.5|2502.5|4
1627473270000|2021-07-28 11:54:30|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1627473280000|2021-07-28 11:54:40|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|7
1627473290000|2021-07-28 11:54:50|2509|2503|2509|2503|2509|2503|2509|2503|1
1627473300000|2021-07-28 11:55:00|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|4
1627473310000|2021-07-28 11:55:10|2508.5|2502.5|2507.8|2501.8|2508.5|2502.5|2507.8|2501.8|2
1627473320000|2021-07-28 11:55:20|2507.5|2501.5|2507.8|2501.8|2508|2502|2507.5|2501.5|3
1627473330000|2021-07-28 11:55:30|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1627473350000|2021-07-28 11:55:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|4
1627473360000|2021-07-28 11:56:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1627473370000|2021-07-28 11:56:10|2508|2502|2508|2502|2508|2502|2507.8|2501.8|3
1627473380000|2021-07-28 11:56:20|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.5|2501.5|4
1627473390000|2021-07-28 11:56:30|2508|2502|2507.3|2501.3|2508|2502|2507.3|2501.3|4
1627473400000|2021-07-28 11:56:40|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.8|2500.8|2
1627473410000|2021-07-28 11:56:50|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1627473430000|2021-07-28 11:57:10|2505.8|2499.8|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|3
1627473440000|2021-07-28 11:57:20|2506.8|2500.8|2506|2500|2506.8|2500.8|2506|2500|3
1627473450000|2021-07-28 11:57:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|4
1627473460000|2021-07-28 11:57:40|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|5
1627473470000|2021-07-28 11:57:50|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2507|2501|5
1627473480000|2021-07-28 11:58:00|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1627473490000|2021-07-28 11:58:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|3
1627473500000|2021-07-28 11:58:20|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|2
1627473510000|2021-07-28 11:58:30|2507.8|2501.8|2508.8|2502.8|2508.8|2502.8|2507.8|2501.8|3
1627473520000|2021-07-28 11:58:40|2509|2503|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|4
1627473530000|2021-07-28 11:58:50|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1627473540000|2021-07-28 11:59:00|2509|2503|2509.5|2503.5|2509.5|2503.5|2509|2503|3
1627473550000|2021-07-28 11:59:10|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.3|2503.3|6
1627473560000|2021-07-28 11:59:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1627473570000|2021-07-28 11:59:30|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1627473580000|2021-07-28 11:59:40|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509|2503|4
1627473590000|2021-07-28 11:59:50|2510|2504|2509|2503|2510|2504|2509|2503|6
1627473600000|2021-07-28 12:00:00|2509.3|2503.3|2510|2504|2510|2504|2509|2503|7
1627473610000|2021-07-28 12:00:10|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1627473630000|2021-07-28 12:00:30|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627473640000|2021-07-28 12:00:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|3
1627473670000|2021-07-28 12:01:10|2509|2503|2509.3|2503.3|2509.5|2503.5|2509|2503|6
1627473690000|2021-07-28 12:01:30|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1627473700000|2021-07-28 12:01:40|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1627473710000|2021-07-28 12:01:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627473720000|2021-07-28 12:02:00|2509.5|2503.5|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|5
1627473730000|2021-07-28 12:02:10|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|3
1627473740000|2021-07-28 12:02:20|2510|2504|2509.8|2503.8|2510|2504|2509.5|2503.5|3
1627473770000|2021-07-28 12:02:50|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627473790000|2021-07-28 12:03:10|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1627473800000|2021-07-28 12:03:20|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1627473820000|2021-07-28 12:03:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627473830000|2021-07-28 12:03:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627473850000|2021-07-28 12:04:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627473880000|2021-07-28 12:04:40|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1627473980000|2021-07-28 12:06:20|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|3
1627473990000|2021-07-28 12:06:30|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1627474000000|2021-07-28 12:06:40|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1627474010000|2021-07-28 12:06:50|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|2
1627474040000|2021-07-28 12:07:20|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510|2504|4
1627474050000|2021-07-28 12:07:30|2510.5|2504.5|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|3
1627474070000|2021-07-28 12:07:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627474140000|2021-07-28 12:09:00|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510|2504|4
1627474150000|2021-07-28 12:09:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1627474170000|2021-07-28 12:09:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627474180000|2021-07-28 12:09:40|2511|2505|2511|2505|2511|2505|2511|2505|1
1627474200000|2021-07-28 12:10:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627474220000|2021-07-28 12:10:20|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1627474230000|2021-07-28 12:10:30|2511|2505|2511|2505|2511|2505|2511|2505|1
1627474240000|2021-07-28 12:10:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1627474270000|2021-07-28 12:11:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1627474280000|2021-07-28 12:11:20|2511.3|2505.3|2511.3|2505.3|2512|2506|2511.3|2505.3|7
1627474290000|2021-07-28 12:11:30|2511.5|2505.5|2513.5|2507.5|2513.8|2507.8|2511.5|2505.5|6
1627474300000|2021-07-28 12:11:40|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.8|2507.8|3
1627474330000|2021-07-28 12:12:10|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1627474370000|2021-07-28 12:12:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1627474390000|2021-07-28 12:13:10|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1627474410000|2021-07-28 12:13:30|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1627474420000|2021-07-28 12:13:40|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1627474450000|2021-07-28 12:14:10|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1627474460000|2021-07-28 12:14:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1627474470000|2021-07-28 12:14:30|2514|2508|2515|2509|2515|2509|2514|2508|3
1627474490000|2021-07-28 12:14:50|2515.5|2509.5|2516.5|2510.5|2516.5|2510.5|2515.5|2509.5|2
1627474500000|2021-07-28 12:15:00|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|4
1627474510000|2021-07-28 12:15:10|2517.3|2511.3|2517|2511|2517.3|2511.3|2516.8|2510.8|3
1627474520000|2021-07-28 12:15:20|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|3
1627474530000|2021-07-28 12:15:30|2518|2512|2517.3|2511.3|2518|2512|2517.3|2511.3|3
1627474540000|2021-07-28 12:15:40|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1627474550000|2021-07-28 12:15:50|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1627474560000|2021-07-28 12:16:00|2517.5|2511.5|2517|2511|2517.5|2511.5|2517|2511|3
1627474570000|2021-07-28 12:16:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627474580000|2021-07-28 12:16:20|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1627474620000|2021-07-28 12:17:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1627474640000|2021-07-28 12:17:20|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1627474650000|2021-07-28 12:17:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627474660000|2021-07-28 12:17:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627474670000|2021-07-28 12:17:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627474680000|2021-07-28 12:18:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627474690000|2021-07-28 12:18:10|2516|2510|2515.3|2509.3|2516|2510|2515.3|2509.3|2
1627474710000|2021-07-28 12:18:30|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1627474720000|2021-07-28 12:18:40|2515|2509|2515.5|2509.5|2515.8|2509.8|2515|2509|4
1627474730000|2021-07-28 12:18:50|2515.8|2509.8|2516|2510|2516|2510|2515.5|2509.5|4
1627474740000|2021-07-28 12:19:00|2516.3|2510.3|2517.3|2511.3|2517.3|2511.3|2516.3|2510.3|4
1627474750000|2021-07-28 12:19:10|2517|2511|2516|2510|2517|2511|2515.8|2509.8|4
1627474810000|2021-07-28 12:20:10|2516.3|2510.3|2517.3|2511.3|2517.3|2511.3|2516.3|2510.3|4
1627474820000|2021-07-28 12:20:20|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1627474840000|2021-07-28 12:20:40|2517.5|2511.5|2516.3|2510.3|2517.5|2511.5|2516.3|2510.3|3
1627474850000|2021-07-28 12:20:50|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1627474860000|2021-07-28 12:21:00|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|2
1627474920000|2021-07-28 12:22:00|2516.5|2510.5|2516|2510|2516.5|2510.5|2516|2510|2
1627474940000|2021-07-28 12:22:20|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|4
1627474950000|2021-07-28 12:22:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627474960000|2021-07-28 12:22:40|2516.5|2510.5|2515.8|2509.8|2516.5|2510.5|2515.5|2509.5|5
1627474970000|2021-07-28 12:22:50|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1627474990000|2021-07-28 12:23:10|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627475000000|2021-07-28 12:23:20|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1627475020000|2021-07-28 12:23:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1627475090000|2021-07-28 12:24:50|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1627475100000|2021-07-28 12:25:00|2515|2509|2515|2509|2515|2509|2515|2509|1
1627475120000|2021-07-28 12:25:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1627475130000|2021-07-28 12:25:30|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1627475140000|2021-07-28 12:25:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1627475150000|2021-07-28 12:25:50|2515.5|2509.5|2516|2510|2516|2510|2515.5|2509.5|2
1627475180000|2021-07-28 12:26:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627475200000|2021-07-28 12:26:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1627475210000|2021-07-28 12:26:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627475220000|2021-07-28 12:27:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627475230000|2021-07-28 12:27:10|2516.3|2510.3|2515.5|2509.5|2516.5|2510.5|2515.5|2509.5|4
1627475260000|2021-07-28 12:27:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627475270000|2021-07-28 12:27:50|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1627475280000|2021-07-28 12:28:00|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1627475290000|2021-07-28 12:28:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|3
1627475300000|2021-07-28 12:28:20|2517|2511|2517.5|2511.5|2517.5|2511.5|2517|2511|2
1627475310000|2021-07-28 12:28:30|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1627475330000|2021-07-28 12:28:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|5
1627475350000|2021-07-28 12:29:10|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1627475390000|2021-07-28 12:29:50|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1627475410000|2021-07-28 12:30:10|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|3
1627475420000|2021-07-28 12:30:20|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|2
1627475430000|2021-07-28 12:30:30|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|3
1627475440000|2021-07-28 12:30:40|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1627475450000|2021-07-28 12:30:50|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|2
1627475460000|2021-07-28 12:31:00|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|2
1627475470000|2021-07-28 12:31:10|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|2
1627475480000|2021-07-28 12:31:20|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1627475490000|2021-07-28 12:31:30|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|3
1627475500000|2021-07-28 12:31:40|2515.8|2509.8|2515.3|2509.3|2515.8|2509.8|2515.3|2509.3|3
1627475520000|2021-07-28 12:32:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1627475530000|2021-07-28 12:32:10|2515.3|2509.3|2515.8|2509.8|2515.8|2509.8|2515.3|2509.3|3
1627475540000|2021-07-28 12:32:20|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1627475550000|2021-07-28 12:32:30|2515.8|2509.8|2514.8|2508.8|2515.8|2509.8|2514.8|2508.8|4
1627475570000|2021-07-28 12:32:50|2515|2509|2515|2509|2515|2509|2515|2509|1
1627475580000|2021-07-28 12:33:00|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1627475590000|2021-07-28 12:33:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1627475600000|2021-07-28 12:33:20|2515.5|2509.5|2516.8|2510.8|2516.8|2510.8|2515.5|2509.5|4
1627475610000|2021-07-28 12:33:30|2517.5|2511.5|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|2
1627475630000|2021-07-28 12:33:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1627475640000|2021-07-28 12:34:00|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1627475650000|2021-07-28 12:34:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627475700000|2021-07-28 12:35:00|2517|2511|2516.3|2510.3|2517|2511|2516|2510|6
1627475710000|2021-07-28 12:35:10|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1627475720000|2021-07-28 12:35:20|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1627475730000|2021-07-28 12:35:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627475740000|2021-07-28 12:35:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1627475760000|2021-07-28 12:36:00|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1627475770000|2021-07-28 12:36:10|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627475780000|2021-07-28 12:36:20|2516|2510|2516.3|2510.3|2516.5|2510.5|2516|2510|4
1627475820000|2021-07-28 12:37:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627475850000|2021-07-28 12:37:30|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1627475860000|2021-07-28 12:37:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627475910000|2021-07-28 12:38:30|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1627475920000|2021-07-28 12:38:40|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627475940000|2021-07-28 12:39:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627475950000|2021-07-28 12:39:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627475960000|2021-07-28 12:39:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627475970000|2021-07-28 12:39:30|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|2
1627476020000|2021-07-28 12:40:20|2517|2511|2516.3|2510.3|2517|2511|2516.3|2510.3|2
1627476030000|2021-07-28 12:40:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1627476050000|2021-07-28 12:40:50|2516.5|2510.5|2515|2509|2516.5|2510.5|2514.8|2508.8|12
1627476060000|2021-07-28 12:41:00|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1627476100000|2021-07-28 12:41:40|2515.5|2509.5|2516.5|2510.5|2516.5|2510.5|2515.5|2509.5|5
1627476140000|2021-07-28 12:42:20|2516.8|2510.8|2515.8|2509.8|2516.8|2510.8|2515.8|2509.8|3
1627476150000|2021-07-28 12:42:30|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515|2509|7
1627476160000|2021-07-28 12:42:40|2515|2509|2515|2509|2515|2509|2515|2509|1
1627476180000|2021-07-28 12:43:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1627476190000|2021-07-28 12:43:10|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.5|2508.5|3
1627476210000|2021-07-28 12:43:30|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1627476220000|2021-07-28 12:43:40|2515|2509|2515.5|2509.5|2515.5|2509.5|2515|2509|3
1627476260000|2021-07-28 12:44:20|2515.8|2509.8|2514.8|2508.8|2515.8|2509.8|2514.8|2508.8|6
1627476290000|2021-07-28 12:44:50|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1627476340000|2021-07-28 12:45:40|2515|2509|2515|2509|2515|2509|2515|2509|1
1627476350000|2021-07-28 12:45:50|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|2
1627476410000|2021-07-28 12:46:50|2515|2509|2515|2509|2515|2509|2515|2509|1
1627476420000|2021-07-28 12:47:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1627476430000|2021-07-28 12:47:10|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1627476460000|2021-07-28 12:47:40|2514.5|2508.5|2514|2508|2514.5|2508.5|2514|2508|3
1627476470000|2021-07-28 12:47:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1627476500000|2021-07-28 12:48:20|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1627476560000|2021-07-28 12:49:20|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1627476600000|2021-07-28 12:50:00|2514|2508|2513|2507|2514|2508|2513|2507|3
1627476610000|2021-07-28 12:50:10|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|3
1627476620000|2021-07-28 12:50:20|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1627476630000|2021-07-28 12:50:30|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1627476640000|2021-07-28 12:50:40|2513.3|2507.3|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|3
1627476650000|2021-07-28 12:50:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1627476660000|2021-07-28 12:51:00|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1627476700000|2021-07-28 12:51:40|2513.3|2507.3|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|3
1627476710000|2021-07-28 12:51:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|3
1627476720000|2021-07-28 12:52:00|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|3
1627476730000|2021-07-28 12:52:10|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1627476740000|2021-07-28 12:52:20|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1627476750000|2021-07-28 12:52:30|2514|2508|2514|2508|2514|2508|2514|2508|1
1627476760000|2021-07-28 12:52:40|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1627476770000|2021-07-28 12:52:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1627476790000|2021-07-28 12:53:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1627476810000|2021-07-28 12:53:30|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1627476820000|2021-07-28 12:53:40|2514.3|2508.3|2515.5|2509.5|2515.5|2509.5|2514.3|2508.3|3
1627476830000|2021-07-28 12:53:50|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1627476890000|2021-07-28 12:54:50|2515.8|2509.8|2514.5|2508.5|2515.8|2509.8|2514.5|2508.5|4
1627476900000|2021-07-28 12:55:00|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1627476910000|2021-07-28 12:55:10|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1627476920000|2021-07-28 12:55:20|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1627476930000|2021-07-28 12:55:30|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1627476980000|2021-07-28 12:56:20|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1627477000000|2021-07-28 12:56:40|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1627477040000|2021-07-28 12:57:20|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1627477050000|2021-07-28 12:57:30|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1627477070000|2021-07-28 12:57:50|2515|2509|2515.5|2509.5|2515.5|2509.5|2515|2509|3
1627477080000|2021-07-28 12:58:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627477090000|2021-07-28 12:58:10|2516|2510|2516|2510|2516.5|2510.5|2516|2510|5
1627477100000|2021-07-28 12:58:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627477110000|2021-07-28 12:58:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1627477120000|2021-07-28 12:58:40|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1627477130000|2021-07-28 12:58:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516|2510|3
1627477140000|2021-07-28 12:59:00|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|4
1627477150000|2021-07-28 12:59:10|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1627477160000|2021-07-28 12:59:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627477170000|2021-07-28 12:59:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627477180000|2021-07-28 12:59:40|2516.5|2510.5|2516|2510|2516.8|2510.8|2516|2510|5
1627477190000|2021-07-28 12:59:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627477200000|2021-07-28 13:00:00|2516.5|2510.5|2513.8|2507.8|2517.3|2511.3|2513|2507|22
1627477210000|2021-07-28 13:00:10|2514|2508|2515.5|2509.5|2516.3|2510.3|2513.5|2507.5|19
1627477220000|2021-07-28 13:00:20|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|7
1627477230000|2021-07-28 13:00:30|2516.8|2510.8|2516|2510|2517|2511|2516|2510|7
1627477240000|2021-07-28 13:00:40|2515.8|2509.8|2516|2510|2516.3|2510.3|2515.8|2509.8|8
1627477250000|2021-07-28 13:00:50|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1627477260000|2021-07-28 13:01:00|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|6
1627477270000|2021-07-28 13:01:10|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1627477280000|2021-07-28 13:01:20|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1627477310000|2021-07-28 13:01:50|2516.3|2510.3|2517|2511|2517|2511|2516.3|2510.3|5
1627477320000|2021-07-28 13:02:00|2517.3|2511.3|2516|2510|2517.5|2511.5|2515.5|2509.5|10
1627477330000|2021-07-28 13:02:10|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516|2510|6
1627477340000|2021-07-28 13:02:20|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|3
1627477350000|2021-07-28 13:02:30|2515.5|2509.5|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|10
1627477360000|2021-07-28 13:02:40|2516|2510|2516|2510|2516.3|2510.3|2516|2510|3
1627477370000|2021-07-28 13:02:50|2516.3|2510.3|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|3
1627477380000|2021-07-28 13:03:00|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|4
1627477390000|2021-07-28 13:03:10|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1627477400000|2021-07-28 13:03:20|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|4
1627477410000|2021-07-28 13:03:30|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.5|2510.5|5
1627477420000|2021-07-28 13:03:40|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1627477450000|2021-07-28 13:04:10|2517.5|2511.5|2518.5|2512.5|2518.5|2512.5|2517.5|2511.5|3
1627477460000|2021-07-28 13:04:20|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1627477470000|2021-07-28 13:04:30|2519.3|2513.3|2521.5|2515.5|2521.5|2515.5|2519.3|2513.3|3
1627477480000|2021-07-28 13:04:40|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.3|2515.3|4
1627477490000|2021-07-28 13:04:50|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|4
1627477500000|2021-07-28 13:05:00|2521.8|2515.8|2523.3|2517.3|2523.3|2517.3|2521.8|2515.8|5
1627477510000|2021-07-28 13:05:10|2523.5|2517.5|2522.5|2516.5|2523.5|2517.5|2522.5|2516.5|3
1627477520000|2021-07-28 13:05:20|2522.3|2516.3|2522|2516|2522.5|2516.5|2522|2516|6
1627477530000|2021-07-28 13:05:30|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|4
1627477540000|2021-07-28 13:05:40|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2521.8|2515.8|8
1627477550000|2021-07-28 13:05:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627477560000|2021-07-28 13:06:00|2522.5|2516.5|2521.8|2515.8|2523|2517|2521.8|2515.8|8
1627477570000|2021-07-28 13:06:10|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522|2516|3
1627477580000|2021-07-28 13:06:20|2522.5|2516.5|2522|2516|2522.5|2516.5|2521.8|2515.8|9
1627477590000|2021-07-28 13:06:30|2522.3|2516.3|2522|2516|2522.5|2516.5|2522|2516|4
1627477600000|2021-07-28 13:06:40|2522.3|2516.3|2522.3|2516.3|2522.8|2516.8|2522.3|2516.3|5
1627477610000|2021-07-28 13:06:50|2522|2516|2522|2516|2522.3|2516.3|2522|2516|3
1627477620000|2021-07-28 13:07:00|2521.8|2515.8|2521.8|2515.8|2522.3|2516.3|2521.8|2515.8|5
1627477630000|2021-07-28 13:07:10|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1627477640000|2021-07-28 13:07:20|2522|2516|2522.8|2516.8|2522.8|2516.8|2522|2516|7
1627477650000|2021-07-28 13:07:30|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|3
1627477660000|2021-07-28 13:07:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521|2515|7
1627477670000|2021-07-28 13:07:50|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1627477680000|2021-07-28 13:08:00|2520.8|2514.8|2520.3|2514.3|2520.8|2514.8|2520|2514|3
1627477690000|2021-07-28 13:08:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1627477700000|2021-07-28 13:08:20|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1627477740000|2021-07-28 13:09:00|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1627477750000|2021-07-28 13:09:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1627477760000|2021-07-28 13:09:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1627477770000|2021-07-28 13:09:30|2520|2514|2518.8|2512.8|2520|2514|2518.8|2512.8|4
1627477800000|2021-07-28 13:10:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1627477810000|2021-07-28 13:10:10|2518|2512|2517.8|2511.8|2518|2512|2517.5|2511.5|6
1627477820000|2021-07-28 13:10:20|2517.5|2511.5|2518|2512|2518|2512|2517.5|2511.5|3
1627477840000|2021-07-28 13:10:40|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|7
1627477850000|2021-07-28 13:10:50|2517.8|2511.8|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|5
1627477860000|2021-07-28 13:11:00|2517.5|2511.5|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|8
1627477870000|2021-07-28 13:11:10|2517|2511|2517.5|2511.5|2517.5|2511.5|2516.8|2510.8|6
1627477890000|2021-07-28 13:11:30|2517.8|2511.8|2518.3|2512.3|2518.3|2512.3|2517.8|2511.8|3
1627477900000|2021-07-28 13:11:40|2518.5|2512.5|2518.8|2512.8|2519|2513|2518.3|2512.3|6
1627477910000|2021-07-28 13:11:50|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1627477920000|2021-07-28 13:12:00|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|2
1627477930000|2021-07-28 13:12:10|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1627477940000|2021-07-28 13:12:20|2518|2512|2518|2512|2518|2512|2517.5|2511.5|5
1627477950000|2021-07-28 13:12:30|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1627477960000|2021-07-28 13:12:40|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|3
1627477990000|2021-07-28 13:13:10|2518|2512|2518.5|2512.5|2518.5|2512.5|2518|2512|3
1627478000000|2021-07-28 13:13:20|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|3
1627478020000|2021-07-28 13:13:40|2519.5|2513.5|2519.5|2513.5|2520|2514|2519.5|2513.5|5
1627478040000|2021-07-28 13:14:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1627478050000|2021-07-28 13:14:10|2518.8|2512.8|2518|2512|2518.8|2512.8|2518|2512|3
1627478060000|2021-07-28 13:14:20|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1627478070000|2021-07-28 13:14:30|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|3
1627478080000|2021-07-28 13:14:40|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1627478090000|2021-07-28 13:14:50|2519|2513|2519|2513|2519|2513|2519|2513|1
1627478100000|2021-07-28 13:15:00|2518.3|2512.3|2519.3|2513.3|2519.8|2513.8|2518|2512|5
1627478110000|2021-07-28 13:15:10|2519.5|2513.5|2518.5|2512.5|2519.5|2513.5|2518.5|2512.5|5
1627478120000|2021-07-28 13:15:20|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1627478130000|2021-07-28 13:15:30|2519|2513|2519.5|2513.5|2519.5|2513.5|2519|2513|3
1627478140000|2021-07-28 13:15:40|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1627478150000|2021-07-28 13:15:50|2519.5|2513.5|2519|2513|2519.5|2513.5|2518.8|2512.8|4
1627478160000|2021-07-28 13:16:00|2519.3|2513.3|2518.3|2512.3|2519.3|2513.3|2518.3|2512.3|2
1627478170000|2021-07-28 13:16:10|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1627478180000|2021-07-28 13:16:20|2518.3|2512.3|2517|2511|2518.3|2512.3|2517|2511|4
1627478190000|2021-07-28 13:16:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627478200000|2021-07-28 13:16:40|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|8
1627478230000|2021-07-28 13:17:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627478240000|2021-07-28 13:17:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627478250000|2021-07-28 13:17:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1627478260000|2021-07-28 13:17:40|2516|2510|2516|2510|2516.5|2510.5|2516|2510|5
1627478280000|2021-07-28 13:18:00|2516.3|2510.3|2516.5|2510.5|2516.8|2510.8|2516|2510|7
1627478290000|2021-07-28 13:18:10|2516|2510|2516.3|2510.3|2516.5|2510.5|2516|2510|3
1627478300000|2021-07-28 13:18:20|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1627478310000|2021-07-28 13:18:30|2515.5|2509.5|2516|2510|2516.3|2510.3|2515.5|2509.5|4
1627478320000|2021-07-28 13:18:40|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.5|2509.5|5
1627478330000|2021-07-28 13:18:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627478390000|2021-07-28 13:19:50|2516.3|2510.3|2516|2510|2516.5|2510.5|2516|2510|4
1627478400000|2021-07-28 13:20:00|2516.3|2510.3|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|3
1627478410000|2021-07-28 13:20:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|3
1627478420000|2021-07-28 13:20:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627478430000|2021-07-28 13:20:30|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1627478440000|2021-07-28 13:20:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627478450000|2021-07-28 13:20:50|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|2
1627478460000|2021-07-28 13:21:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1627478470000|2021-07-28 13:21:10|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.3|2510.3|4
1627478480000|2021-07-28 13:21:20|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1627478500000|2021-07-28 13:21:40|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1627478510000|2021-07-28 13:21:50|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|4
1627478520000|2021-07-28 13:22:00|2517|2511|2517|2511|2517.3|2511.3|2516.3|2510.3|8
1627478530000|2021-07-28 13:22:10|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.3|2510.3|3
1627478540000|2021-07-28 13:22:20|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1627478550000|2021-07-28 13:22:30|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1627478560000|2021-07-28 13:22:40|2515.3|2509.3|2515.5|2509.5|2515.8|2509.8|2515.3|2509.3|5
1627478580000|2021-07-28 13:23:00|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|2
1627478590000|2021-07-28 13:23:10|2514.5|2508.5|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|3
1627478610000|2021-07-28 13:23:30|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1627478620000|2021-07-28 13:23:40|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|3
1627478630000|2021-07-28 13:23:50|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1627478640000|2021-07-28 13:24:00|2515.3|2509.3|2514.3|2508.3|2515.3|2509.3|2514.3|2508.3|5
1627478650000|2021-07-28 13:24:10|2514.5|2508.5|2514|2508|2514.5|2508.5|2514|2508|4
1627478660000|2021-07-28 13:24:20|2514.3|2508.3|2515|2509|2515|2509|2514.3|2508.3|4
1627478670000|2021-07-28 13:24:30|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|5
1627478700000|2021-07-28 13:25:00|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1627478740000|2021-07-28 13:25:40|2514.8|2508.8|2514.3|2508.3|2515.3|2509.3|2514.3|2508.3|5
1627478750000|2021-07-28 13:25:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2514.3|2508.3|5
1627478760000|2021-07-28 13:26:00|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1627478770000|2021-07-28 13:26:10|2515|2509|2515|2509|2515.3|2509.3|2514.8|2508.8|7
1627478780000|2021-07-28 13:26:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1627478790000|2021-07-28 13:26:30|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1627478800000|2021-07-28 13:26:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1627478810000|2021-07-28 13:26:50|2515.5|2509.5|2517|2511|2517|2511|2515.5|2509.5|3
1627478820000|2021-07-28 13:27:00|2517.3|2511.3|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|5
1627478870000|2021-07-28 13:27:50|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|4
1627478880000|2021-07-28 13:28:00|2517|2511|2516.5|2510.5|2517|2511|2516.3|2510.3|11
1627478890000|2021-07-28 13:28:10|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|3
1627478900000|2021-07-28 13:28:20|2517|2511|2517|2511|2517|2511|2517|2511|1
1627478910000|2021-07-28 13:28:30|2516.3|2510.3|2516.5|2510.5|2516.8|2510.8|2516.3|2510.3|3
1627478920000|2021-07-28 13:28:40|2516.3|2510.3|2515.3|2509.3|2516.3|2510.3|2515.3|2509.3|6
1627478930000|2021-07-28 13:28:50|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|3
1627478940000|2021-07-28 13:29:00|2515.8|2509.8|2515.5|2509.5|2516|2510|2515.5|2509.5|4
1627478970000|2021-07-28 13:29:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627478980000|2021-07-28 13:29:40|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1627478990000|2021-07-28 13:29:50|2516|2510|2516|2510|2516|2510|2516|2510|1
1627479000000|2021-07-28 13:30:00|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2514.8|2508.8|7
1627479010000|2021-07-28 13:30:10|2514.8|2508.8|2514|2508|2514.8|2508.8|2514|2508|3
1627479020000|2021-07-28 13:30:20|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|6
1627479030000|2021-07-28 13:30:30|2514.3|2508.3|2513.8|2507.8|2514.5|2508.5|2513.8|2507.8|3
1627479040000|2021-07-28 13:30:40|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|3
1627479050000|2021-07-28 13:30:50|2513.8|2507.8|2514|2508|2514.3|2508.3|2513.8|2507.8|10
1627479060000|2021-07-28 13:31:00|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514|2508|8
1627479070000|2021-07-28 13:31:10|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514|2508|3
1627479080000|2021-07-28 13:31:20|2514.5|2508.5|2513.5|2507.5|2514.5|2508.5|2513.5|2507.5|4
1627479090000|2021-07-28 13:31:30|2513.8|2507.8|2513.3|2507.3|2513.8|2507.8|2513.3|2507.3|3
1627479100000|2021-07-28 13:31:40|2513|2507|2513.8|2507.8|2513.8|2507.8|2513|2507|6
1627479110000|2021-07-28 13:31:50|2514|2508|2514.3|2508.3|2514.3|2508.3|2513.3|2507.3|5
1627479120000|2021-07-28 13:32:00|2513.3|2507.3|2514.5|2508.5|2514.5|2508.5|2513.3|2507.3|7
1627479130000|2021-07-28 13:32:10|2514.8|2508.8|2514|2508|2514.8|2508.8|2513.8|2507.8|6
1627479140000|2021-07-28 13:32:20|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1627479160000|2021-07-28 13:32:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1627479170000|2021-07-28 13:32:50|2514|2508|2515|2509|2515|2509|2514|2508|3
1627479180000|2021-07-28 13:33:00|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515|2509|3
1627479190000|2021-07-28 13:33:10|2515.5|2509.5|2515|2509|2515.5|2509.5|2515|2509|3
1627479200000|2021-07-28 13:33:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1627479220000|2021-07-28 13:33:40|2515.5|2509.5|2516|2510|2516.3|2510.3|2515.5|2509.5|5
1627479240000|2021-07-28 13:34:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627479250000|2021-07-28 13:34:10|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|4
1627479270000|2021-07-28 13:34:30|2516|2510|2516|2510|2516|2510|2516|2510|1
1627479280000|2021-07-28 13:34:40|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627479310000|2021-07-28 13:35:10|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627479320000|2021-07-28 13:35:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627479330000|2021-07-28 13:35:30|2517|2511|2517.3|2511.3|2517.5|2511.5|2517|2511|3
1627479340000|2021-07-28 13:35:40|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627479360000|2021-07-28 13:36:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1627479370000|2021-07-28 13:36:10|2517.3|2511.3|2516.3|2510.3|2517.3|2511.3|2516.3|2510.3|4
1627479380000|2021-07-28 13:36:20|2516|2510|2515.3|2509.3|2516|2510|2515.3|2509.3|4
1627479390000|2021-07-28 13:36:30|2515.8|2509.8|2515.8|2509.8|2516|2510|2515.8|2509.8|3
1627479400000|2021-07-28 13:36:40|2516|2510|2516.3|2510.3|2516.5|2510.5|2516|2510|4
1627479410000|2021-07-28 13:36:50|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1627479420000|2021-07-28 13:37:00|2516|2510|2515.3|2509.3|2516|2510|2515.3|2509.3|2
1627479430000|2021-07-28 13:37:10|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1627479440000|2021-07-28 13:37:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1627479460000|2021-07-28 13:37:40|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1627479500000|2021-07-28 13:38:20|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1627479520000|2021-07-28 13:38:40|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|2
1627479530000|2021-07-28 13:38:50|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1627479540000|2021-07-28 13:39:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1627479550000|2021-07-28 13:39:10|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1627479560000|2021-07-28 13:39:20|2515|2509|2515|2509|2515.3|2509.3|2515|2509|3
1627479580000|2021-07-28 13:39:40|2514.8|2508.8|2515.8|2509.8|2515.8|2509.8|2514.8|2508.8|3
1627479590000|2021-07-28 13:39:50|2516|2510|2516|2510|2516|2510|2516|2510|1
1627479640000|2021-07-28 13:40:40|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627479650000|2021-07-28 13:40:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1627479660000|2021-07-28 13:41:00|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1627479670000|2021-07-28 13:41:10|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|4
1627479680000|2021-07-28 13:41:20|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1627479690000|2021-07-28 13:41:30|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1627479700000|2021-07-28 13:41:40|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.5|2510.5|6
1627479710000|2021-07-28 13:41:50|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1627479740000|2021-07-28 13:42:20|2517|2511|2515.8|2509.8|2517|2511|2515.8|2509.8|4
1627479750000|2021-07-28 13:42:30|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1627479760000|2021-07-28 13:42:40|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1627479780000|2021-07-28 13:43:00|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|3
1627479790000|2021-07-28 13:43:10|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1627479810000|2021-07-28 13:43:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1627479820000|2021-07-28 13:43:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1627479830000|2021-07-28 13:43:50|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1627479840000|2021-07-28 13:44:00|2517|2511|2517|2511|2517|2511|2517|2511|1
1627479850000|2021-07-28 13:44:10|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627479870000|2021-07-28 13:44:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627479880000|2021-07-28 13:44:40|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1627479890000|2021-07-28 13:44:50|2517|2511|2516.5|2510.5|2517|2511|2516|2510|4
1627479900000|2021-07-28 13:45:00|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|2
1627479910000|2021-07-28 13:45:10|2516|2510|2516|2510|2516|2510|2516|2510|1
1627479920000|2021-07-28 13:45:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627479930000|2021-07-28 13:45:30|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1627479940000|2021-07-28 13:45:40|2516|2510|2516|2510|2516|2510|2515.8|2509.8|3
1627479950000|2021-07-28 13:45:50|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1627479960000|2021-07-28 13:46:00|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1627479970000|2021-07-28 13:46:10|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1627479980000|2021-07-28 13:46:20|2516.3|2510.3|2516.8|2510.8|2517|2511|2516.3|2510.3|5
1627480010000|2021-07-28 13:46:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1627480020000|2021-07-28 13:47:00|2516.5|2510.5|2516|2510|2516.5|2510.5|2516|2510|3
1627480030000|2021-07-28 13:47:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1627480060000|2021-07-28 13:47:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1627480080000|2021-07-28 13:48:00|2516.3|2510.3|2517|2511|2517|2511|2516.3|2510.3|3
1627480090000|2021-07-28 13:48:10|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1627480100000|2021-07-28 13:48:20|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627480120000|2021-07-28 13:48:40|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1627480170000|2021-07-28 13:49:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627480180000|2021-07-28 13:49:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627480190000|2021-07-28 13:49:50|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|4
1627480200000|2021-07-28 13:50:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2517.5|2511.5|2
1627480210000|2021-07-28 13:50:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627480230000|2021-07-28 13:50:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627480240000|2021-07-28 13:50:40|2517|2511|2515.8|2509.8|2517|2511|2515.5|2509.5|8
1627480250000|2021-07-28 13:50:50|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1627480260000|2021-07-28 13:51:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1627480270000|2021-07-28 13:51:10|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1627480280000|2021-07-28 13:51:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1627480290000|2021-07-28 13:51:30|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627480300000|2021-07-28 13:51:40|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1627480310000|2021-07-28 13:51:50|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1627480320000|2021-07-28 13:52:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1627480330000|2021-07-28 13:52:10|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|3
1627480350000|2021-07-28 13:52:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627480370000|2021-07-28 13:52:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1627480380000|2021-07-28 13:53:00|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1627480400000|2021-07-28 13:53:20|2517.5|2511.5|2516.5|2510.5|2517.5|2511.5|2516.5|2510.5|3
1627480440000|2021-07-28 13:54:00|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1627480470000|2021-07-28 13:54:30|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1627480490000|2021-07-28 13:54:50|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1627480500000|2021-07-28 13:55:00|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1627480510000|2021-07-28 13:55:10|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|4
1627480520000|2021-07-28 13:55:20|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1627480550000|2021-07-28 13:55:50|2519|2513|2520.3|2514.3|2520.3|2514.3|2519|2513|5
1627480560000|2021-07-28 13:56:00|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|4
1627480570000|2021-07-28 13:56:10|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1627480580000|2021-07-28 13:56:20|2520.5|2514.5|2520|2514|2520.5|2514.5|2519.8|2513.8|5
1627480600000|2021-07-28 13:56:40|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1627480610000|2021-07-28 13:56:50|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1627480620000|2021-07-28 13:57:00|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|4
1627480630000|2021-07-28 13:57:10|2520|2514|2520.5|2514.5|2520.5|2514.5|2520|2514|4
1627480660000|2021-07-28 13:57:40|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1627480670000|2021-07-28 13:57:50|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1627480680000|2021-07-28 13:58:00|2520|2514|2520.8|2514.8|2520.8|2514.8|2520|2514|5
1627480690000|2021-07-28 13:58:10|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1627480700000|2021-07-28 13:58:20|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|3
1627480720000|2021-07-28 13:58:40|2521|2515|2521.5|2515.5|2521.8|2515.8|2521|2515|5
1627480750000|2021-07-28 13:59:10|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1627480780000|2021-07-28 13:59:40|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627480790000|2021-07-28 13:59:50|2522|2516|2522.5|2516.5|2522.5|2516.5|2522|2516|4
1627480800000|2021-07-28 14:00:00|2522.8|2516.8|2523|2517|2523|2517|2522.5|2516.5|4
1627480810000|2021-07-28 14:00:10|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.3|2517.3|5
1627480820000|2021-07-28 14:00:20|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1627480830000|2021-07-28 14:00:30|2523.8|2517.8|2524|2518|2524|2518|2523.8|2517.8|2
1627480850000|2021-07-28 14:00:50|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1627480860000|2021-07-28 14:01:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1627480870000|2021-07-28 14:01:10|2524.5|2518.5|2524.5|2518.5|2524.8|2518.8|2524.3|2518.3|5
1627480880000|2021-07-28 14:01:20|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627480890000|2021-07-28 14:01:30|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524|2518|7
1627480900000|2021-07-28 14:01:40|2524.5|2518.5|2523.8|2517.8|2524.5|2518.5|2523.8|2517.8|2
1627480920000|2021-07-28 14:02:00|2524|2518|2524.5|2518.5|2524.5|2518.5|2524|2518|2
1627480930000|2021-07-28 14:02:10|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1627480940000|2021-07-28 14:02:20|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1627480960000|2021-07-28 14:02:40|2524|2518|2523.3|2517.3|2524|2518|2523.3|2517.3|4
1627480970000|2021-07-28 14:02:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627480980000|2021-07-28 14:03:00|2523.8|2517.8|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|3
1627481010000|2021-07-28 14:03:30|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627481030000|2021-07-28 14:03:50|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|3
1627481040000|2021-07-28 14:04:00|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|2
1627481050000|2021-07-28 14:04:10|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1627481060000|2021-07-28 14:04:20|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1627481070000|2021-07-28 14:04:30|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627481090000|2021-07-28 14:04:50|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1627481110000|2021-07-28 14:05:10|2526|2520|2526|2520|2526|2520|2526|2520|1
1627481130000|2021-07-28 14:05:30|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1627481190000|2021-07-28 14:06:30|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627481230000|2021-07-28 14:07:10|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1627481250000|2021-07-28 14:07:30|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627481260000|2021-07-28 14:07:40|2525.5|2519.5|2526.3|2520.3|2526.3|2520.3|2525.5|2519.5|4
1627481270000|2021-07-28 14:07:50|2526|2520|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|4
1627481280000|2021-07-28 14:08:00|2526|2520|2526|2520|2526|2520|2526|2520|1
1627481290000|2021-07-28 14:08:10|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627481300000|2021-07-28 14:08:20|2526|2520|2526|2520|2526|2520|2525.5|2519.5|5
1627481310000|2021-07-28 14:08:30|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|3
1627481330000|2021-07-28 14:08:50|2525|2519|2524.8|2518.8|2525|2519|2524.8|2518.8|2
1627481340000|2021-07-28 14:09:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1627481350000|2021-07-28 14:09:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1627481360000|2021-07-28 14:09:20|2524.8|2518.8|2525|2519|2525|2519|2524.5|2518.5|6
1627481370000|2021-07-28 14:09:30|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1627481380000|2021-07-28 14:09:40|2524.8|2518.8|2525.3|2519.3|2525.3|2519.3|2524.8|2518.8|3
1627481390000|2021-07-28 14:09:50|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|3
1627481400000|2021-07-28 14:10:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627481410000|2021-07-28 14:10:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627481420000|2021-07-28 14:10:20|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1627481440000|2021-07-28 14:10:40|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1627481450000|2021-07-28 14:10:50|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627481470000|2021-07-28 14:11:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1627481480000|2021-07-28 14:11:20|2526|2520|2526|2520|2526|2520|2526|2520|1
1627481490000|2021-07-28 14:11:30|2525.8|2519.8|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|5
1627481500000|2021-07-28 14:11:40|2526|2520|2526|2520|2526.3|2520.3|2526|2520|3
1627481520000|2021-07-28 14:12:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627481540000|2021-07-28 14:12:20|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|2
1627481560000|2021-07-28 14:12:40|2526|2520|2526.5|2520.5|2526.5|2520.5|2526|2520|2
1627481580000|2021-07-28 14:13:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1627481590000|2021-07-28 14:13:10|2526|2520|2526|2520|2526|2520|2525.8|2519.8|3
1627481600000|2021-07-28 14:13:20|2525.5|2519.5|2525|2519|2525.5|2519.5|2525|2519|2
1627481620000|2021-07-28 14:13:40|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1627481730000|2021-07-28 14:15:30|2525.8|2519.8|2525.5|2519.5|2526|2520|2525.5|2519.5|4
1627481750000|2021-07-28 14:15:50|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627481770000|2021-07-28 14:16:10|2526|2520|2526|2520|2526|2520|2526|2520|1
1627481790000|2021-07-28 14:16:30|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627481800000|2021-07-28 14:16:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627481810000|2021-07-28 14:16:50|2527|2521|2526.3|2520.3|2527|2521|2526.3|2520.3|2
1627481830000|2021-07-28 14:17:10|2526.5|2520.5|2525.8|2519.8|2526.8|2520.8|2525.8|2519.8|6
1627481840000|2021-07-28 14:17:20|2526|2520|2525.3|2519.3|2526|2520|2525.3|2519.3|7
1627481850000|2021-07-28 14:17:30|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2524.5|2518.5|3
1627481860000|2021-07-28 14:17:40|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1627481870000|2021-07-28 14:17:50|2525.8|2519.8|2525.5|2519.5|2526|2520|2525|2519|4
1627481880000|2021-07-28 14:18:00|2525.3|2519.3|2524.3|2518.3|2525.3|2519.3|2524|2518|4
1627481890000|2021-07-28 14:18:10|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|3
1627481900000|2021-07-28 14:18:20|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627481910000|2021-07-28 14:18:30|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1627481920000|2021-07-28 14:18:40|2523.3|2517.3|2522.5|2516.5|2523.3|2517.3|2522|2516|5
1627481930000|2021-07-28 14:18:50|2522.3|2516.3|2521|2515|2522.3|2516.3|2521|2515|2
1627481940000|2021-07-28 14:19:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|3
1627481950000|2021-07-28 14:19:10|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1627481960000|2021-07-28 14:19:20|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627481970000|2021-07-28 14:19:30|2522|2516|2521|2515|2522.3|2516.3|2521|2515|6
1627481990000|2021-07-28 14:19:50|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1627482000000|2021-07-28 14:20:00|2521.3|2515.3|2522|2516|2522.5|2516.5|2521.3|2515.3|5
1627482010000|2021-07-28 14:20:10|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1627482020000|2021-07-28 14:20:20|2522.8|2516.8|2522|2516|2523.3|2517.3|2522|2516|6
1627482030000|2021-07-28 14:20:30|2522.3|2516.3|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|3
1627482040000|2021-07-28 14:20:40|2522.5|2516.5|2523|2517|2523|2517|2522.5|2516.5|3
1627482050000|2021-07-28 14:20:50|2522.8|2516.8|2523|2517|2523|2517|2522.8|2516.8|2
1627482060000|2021-07-28 14:21:00|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1627482070000|2021-07-28 14:21:10|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2521.8|2515.8|5
1627482080000|2021-07-28 14:21:20|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|10
1627482090000|2021-07-28 14:21:30|2523|2517|2524|2518|2524|2518|2522.8|2516.8|7
1627482100000|2021-07-28 14:21:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627482130000|2021-07-28 14:22:10|2524|2518|2524.3|2518.3|2524.5|2518.5|2524|2518|3
1627482140000|2021-07-28 14:22:20|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1627482170000|2021-07-28 14:22:50|2524.5|2518.5|2525.8|2519.8|2525.8|2519.8|2524.5|2518.5|3
1627482180000|2021-07-28 14:23:00|2525.5|2519.5|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|3
1627482190000|2021-07-28 14:23:10|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|3
1627482200000|2021-07-28 14:23:20|2527|2521|2527|2521|2527|2521|2527|2521|1
1627482210000|2021-07-28 14:23:30|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1627482230000|2021-07-28 14:23:50|2526.3|2520.3|2525.8|2519.8|2526.3|2520.3|2525.5|2519.5|3
1627482300000|2021-07-28 14:25:00|2525.3|2519.3|2524.5|2518.5|2525.3|2519.3|2524.5|2518.5|3
1627482310000|2021-07-28 14:25:10|2524.8|2518.8|2524.3|2518.3|2525|2519|2524.3|2518.3|3
1627482320000|2021-07-28 14:25:20|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1627482330000|2021-07-28 14:25:30|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525|2519|3
1627482350000|2021-07-28 14:25:50|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|3
1627482360000|2021-07-28 14:26:00|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|6
1627482370000|2021-07-28 14:26:10|2524|2518|2524|2518|2524.3|2518.3|2524|2518|5
1627482380000|2021-07-28 14:26:20|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|5
1627482410000|2021-07-28 14:26:50|2524.3|2518.3|2522|2516|2524.5|2518.5|2522|2516|7
1627482420000|2021-07-28 14:27:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|3
1627482430000|2021-07-28 14:27:10|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|4
1627482440000|2021-07-28 14:27:20|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1627482470000|2021-07-28 14:27:50|2522|2516|2522|2516|2522|2516|2522|2516|1
1627482490000|2021-07-28 14:28:10|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1627482510000|2021-07-28 14:28:30|2522.8|2516.8|2522.3|2516.3|2522.8|2516.8|2522.3|2516.3|3
1627482520000|2021-07-28 14:28:40|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|2
1627482550000|2021-07-28 14:29:10|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1627482570000|2021-07-28 14:29:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|3
1627482580000|2021-07-28 14:29:40|2522|2516|2522|2516|2522.3|2516.3|2522|2516|3
1627482600000|2021-07-28 14:30:00|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|5
1627482610000|2021-07-28 14:30:10|2523.3|2517.3|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|5
1627482620000|2021-07-28 14:30:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627482630000|2021-07-28 14:30:30|2524|2518|2522|2516|2524.3|2518.3|2522|2516|5
1627482660000|2021-07-28 14:31:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1627482670000|2021-07-28 14:31:10|2522|2516|2522|2516|2522|2516|2522|2516|1
1627482700000|2021-07-28 14:31:40|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1627482710000|2021-07-28 14:31:50|2522.5|2516.5|2521.8|2515.8|2523|2517|2521.8|2515.8|3
1627482730000|2021-07-28 14:32:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1627482750000|2021-07-28 14:32:30|2522.5|2516.5|2523|2517|2523|2517|2522.5|2516.5|3
1627482760000|2021-07-28 14:32:40|2523.3|2517.3|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|6
1627482770000|2021-07-28 14:32:50|2523.5|2517.5|2523.8|2517.8|2524|2518|2523.5|2517.5|4
1627482790000|2021-07-28 14:33:10|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1627482810000|2021-07-28 14:33:30|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1627482820000|2021-07-28 14:33:40|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524|2518|4
1627482830000|2021-07-28 14:33:50|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1627482840000|2021-07-28 14:34:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627482850000|2021-07-28 14:34:10|2523.8|2517.8|2524.5|2518.5|2524.5|2518.5|2523.8|2517.8|2
1627482860000|2021-07-28 14:34:20|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1627482870000|2021-07-28 14:34:30|2525.3|2519.3|2524.5|2518.5|2525.3|2519.3|2524.3|2518.3|6
1627482880000|2021-07-28 14:34:40|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|3
1627482910000|2021-07-28 14:35:10|2523.5|2517.5|2525|2519|2525|2519|2523.5|2517.5|4
1627482920000|2021-07-28 14:35:20|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1627482930000|2021-07-28 14:35:30|2525|2519|2525|2519|2525|2519|2525|2519|1
1627482970000|2021-07-28 14:36:10|2524.5|2518.5|2525|2519|2525|2519|2524.3|2518.3|4
1627482980000|2021-07-28 14:36:20|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1627482990000|2021-07-28 14:36:30|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1627483000000|2021-07-28 14:36:40|2524.5|2518.5|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|3
1627483020000|2021-07-28 14:37:00|2524.8|2518.8|2525|2519|2525|2519|2524.8|2518.8|2
1627483050000|2021-07-28 14:37:30|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1627483070000|2021-07-28 14:37:50|2525.3|2519.3|2525|2519|2525.3|2519.3|2524.8|2518.8|5
1627483080000|2021-07-28 14:38:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1627483100000|2021-07-28 14:38:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1627483140000|2021-07-28 14:39:00|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627483160000|2021-07-28 14:39:20|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627483170000|2021-07-28 14:39:30|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1627483190000|2021-07-28 14:39:50|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627483210000|2021-07-28 14:40:10|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627483230000|2021-07-28 14:40:30|2524.5|2518.5|2525|2519|2525|2519|2524.5|2518.5|3
1627483260000|2021-07-28 14:41:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1627483270000|2021-07-28 14:41:10|2525.3|2519.3|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|3
1627483280000|2021-07-28 14:41:20|2524.5|2518.5|2523.8|2517.8|2524.5|2518.5|2523|2517|7
1627483290000|2021-07-28 14:41:30|2523.5|2517.5|2523.8|2517.8|2524|2518|2523.3|2517.3|10
1627483300000|2021-07-28 14:41:40|2523.5|2517.5|2523.3|2517.3|2524|2518|2523.3|2517.3|10
1627483310000|2021-07-28 14:41:50|2523.5|2517.5|2522.8|2516.8|2523.5|2517.5|2522.8|2516.8|3
1627483320000|2021-07-28 14:42:00|2522.5|2516.5|2523.5|2517.5|2523.5|2517.5|2522.5|2516.5|4
1627483340000|2021-07-28 14:42:20|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1627483350000|2021-07-28 14:42:30|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|2
1627483360000|2021-07-28 14:42:40|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1627483370000|2021-07-28 14:42:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|5
1627483380000|2021-07-28 14:43:00|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523|2517|5
1627483390000|2021-07-28 14:43:10|2523.3|2517.3|2523.5|2517.5|2523.5|2517.5|2523.3|2517.3|2
1627483400000|2021-07-28 14:43:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627483430000|2021-07-28 14:43:50|2524|2518|2524.5|2518.5|2524.5|2518.5|2524|2518|4
1627483440000|2021-07-28 14:44:00|2524.8|2518.8|2524.8|2518.8|2525.3|2519.3|2524.8|2518.8|7
1627483450000|2021-07-28 14:44:10|2525|2519|2524.5|2518.5|2525|2519|2524.5|2518.5|3
1627483460000|2021-07-28 14:44:20|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1627483470000|2021-07-28 14:44:30|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1627483480000|2021-07-28 14:44:40|2524|2518|2524|2518|2524.3|2518.3|2524|2518|3
1627483490000|2021-07-28 14:44:50|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627483500000|2021-07-28 14:45:00|2523.5|2517.5|2523|2517|2524.3|2518.3|2522.8|2516.8|13
1627483510000|2021-07-28 14:45:10|2522.8|2516.8|2523.8|2517.8|2523.8|2517.8|2522.8|2516.8|5
1627483520000|2021-07-28 14:45:20|2524|2518|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|4
1627483530000|2021-07-28 14:45:30|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2523.3|2517.3|2
1627483540000|2021-07-28 14:45:40|2523|2517|2523.8|2517.8|2524.3|2518.3|2523|2517|6
1627483570000|2021-07-28 14:46:10|2523.5|2517.5|2523|2517|2523.5|2517.5|2523|2517|2
1627483580000|2021-07-28 14:46:20|2522.8|2516.8|2523.5|2517.5|2523.5|2517.5|2522.8|2516.8|4
1627483640000|2021-07-28 14:47:20|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523|2517|3
1627483650000|2021-07-28 14:47:30|2523.5|2517.5|2523.3|2517.3|2523.5|2517.5|2522.8|2516.8|6
1627483660000|2021-07-28 14:47:40|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|3
1627483670000|2021-07-28 14:47:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627483700000|2021-07-28 14:48:20|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627483710000|2021-07-28 14:48:30|2524|2518|2524.3|2518.3|2524.3|2518.3|2524|2518|2
1627483720000|2021-07-28 14:48:40|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1627483740000|2021-07-28 14:49:00|2525.3|2519.3|2524.8|2518.8|2525.8|2519.8|2524.8|2518.8|6
1627483750000|2021-07-28 14:49:10|2525|2519|2525|2519|2525.8|2519.8|2525|2519|3
1627483760000|2021-07-28 14:49:20|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|3
1627483800000|2021-07-28 14:50:00|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2524.8|2518.8|6
1627483810000|2021-07-28 14:50:10|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627483830000|2021-07-28 14:50:30|2526|2520|2527.3|2521.3|2527.3|2521.3|2526|2520|2
1627483840000|2021-07-28 14:50:40|2527.5|2521.5|2529|2523|2529.3|2523.3|2527.5|2521.5|3
1627483850000|2021-07-28 14:50:50|2529.3|2523.3|2531|2525|2531|2525|2529.3|2523.3|6
1627483860000|2021-07-28 14:51:00|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1627483870000|2021-07-28 14:51:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531|2525|3
1627483880000|2021-07-28 14:51:20|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1627483890000|2021-07-28 14:51:30|2531|2525|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|4
1627483900000|2021-07-28 14:51:40|2531|2525|2531|2525|2531|2525|2531|2525|1
1627483920000|2021-07-28 14:52:00|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1627483930000|2021-07-28 14:52:10|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1627483950000|2021-07-28 14:52:30|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1627483960000|2021-07-28 14:52:40|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|2
1627483970000|2021-07-28 14:52:50|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627483980000|2021-07-28 14:53:00|2531|2525|2530.8|2524.8|2531|2525|2530.5|2524.5|4
1627483990000|2021-07-28 14:53:10|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627484010000|2021-07-28 14:53:30|2530.8|2524.8|2531.8|2525.8|2531.8|2525.8|2530.8|2524.8|2
1627484020000|2021-07-28 14:53:40|2532|2526|2532|2526|2532|2526|2532|2526|1
1627484030000|2021-07-28 14:53:50|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1627484040000|2021-07-28 14:54:00|2531.3|2525.3|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|3
1627484050000|2021-07-28 14:54:10|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1627484060000|2021-07-28 14:54:20|2531.5|2525.5|2531|2525|2531.5|2525.5|2531|2525|2
1627484070000|2021-07-28 14:54:30|2531.3|2525.3|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|3
1627484080000|2021-07-28 14:54:40|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1627484090000|2021-07-28 14:54:50|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1627484100000|2021-07-28 14:55:00|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1627484110000|2021-07-28 14:55:10|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627484130000|2021-07-28 14:55:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627484160000|2021-07-28 14:56:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627484170000|2021-07-28 14:56:10|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1627484180000|2021-07-28 14:56:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627484200000|2021-07-28 14:56:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627484220000|2021-07-28 14:57:00|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|3
1627484250000|2021-07-28 14:57:30|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1627484260000|2021-07-28 14:57:40|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|5
1627484270000|2021-07-28 14:57:50|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|3
1627484290000|2021-07-28 14:58:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1627484300000|2021-07-28 14:58:20|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1627484310000|2021-07-28 14:58:30|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1627484330000|2021-07-28 14:58:50|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627484350000|2021-07-28 14:59:10|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1627484370000|2021-07-28 14:59:30|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627484390000|2021-07-28 14:59:50|2532|2526|2530.8|2524.8|2532|2526|2530.8|2524.8|4
1627484400000|2021-07-28 15:00:00|2531|2525|2530.5|2524.5|2531|2525|2530.3|2524.3|4
1627484410000|2021-07-28 15:00:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627484430000|2021-07-28 15:00:30|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1627484470000|2021-07-28 15:01:10|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|3
1627484480000|2021-07-28 15:01:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627484510000|2021-07-28 15:01:50|2530.5|2524.5|2530|2524|2530.5|2524.5|2530|2524|2
1627484530000|2021-07-28 15:02:10|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|2
1627484540000|2021-07-28 15:02:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1627484600000|2021-07-28 15:03:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627484630000|2021-07-28 15:03:50|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627484640000|2021-07-28 15:04:00|2531|2525|2531.5|2525.5|2531.5|2525.5|2531|2525|3
1627484660000|2021-07-28 15:04:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627484690000|2021-07-28 15:04:50|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1627484720000|2021-07-28 15:05:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627484740000|2021-07-28 15:05:40|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1627484770000|2021-07-28 15:06:10|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1627484810000|2021-07-28 15:06:50|2532|2526|2532|2526|2532|2526|2532|2526|1
1627484850000|2021-07-28 15:07:30|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|2
1627484860000|2021-07-28 15:07:40|2532.5|2526.5|2534.3|2528.3|2534.3|2528.3|2532.5|2526.5|3
1627484870000|2021-07-28 15:07:50|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1627484890000|2021-07-28 15:08:10|2534.5|2528.5|2535.5|2529.5|2535.5|2529.5|2534.5|2528.5|3
1627484900000|2021-07-28 15:08:20|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1627484910000|2021-07-28 15:08:30|2536|2530|2535.5|2529.5|2536|2530|2535.5|2529.5|2
1627484920000|2021-07-28 15:08:40|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1627484930000|2021-07-28 15:08:50|2534.8|2528.8|2534.8|2528.8|2535|2529|2534.8|2528.8|3
1627484940000|2021-07-28 15:09:00|2535|2529|2534.8|2528.8|2535|2529|2534.8|2528.8|2
1627484950000|2021-07-28 15:09:10|2534.3|2528.3|2534.8|2528.8|2534.8|2528.8|2534.3|2528.3|2
1627484970000|2021-07-28 15:09:30|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1627485010000|2021-07-28 15:10:10|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1627485020000|2021-07-28 15:10:20|2536.5|2530.5|2535|2529|2536.5|2530.5|2535|2529|5
1627485040000|2021-07-28 15:10:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1627485050000|2021-07-28 15:10:50|2534.8|2528.8|2535|2529|2535|2529|2534.8|2528.8|2
1627485060000|2021-07-28 15:11:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1627485070000|2021-07-28 15:11:10|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1627485080000|2021-07-28 15:11:20|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1627485090000|2021-07-28 15:11:30|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1627485120000|2021-07-28 15:12:00|2535|2529|2534.5|2528.5|2535|2529|2534.5|2528.5|4
1627485130000|2021-07-28 15:12:10|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1627485140000|2021-07-28 15:12:20|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2533.8|2527.8|2
1627485160000|2021-07-28 15:12:40|2534|2528|2532.8|2526.8|2534.5|2528.5|2532.5|2526.5|6
1627485170000|2021-07-28 15:12:50|2533|2527|2533|2527|2533|2527|2533|2527|1
1627485190000|2021-07-28 15:13:10|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1627485200000|2021-07-28 15:13:20|2533.5|2527.5|2534|2528|2534|2528|2533.5|2527.5|2
1627485210000|2021-07-28 15:13:30|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1627485220000|2021-07-28 15:13:40|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1627485230000|2021-07-28 15:13:50|2534.3|2528.3|2534|2528|2534.5|2528.5|2534|2528|4
1627485240000|2021-07-28 15:14:00|2534.5|2528.5|2533.8|2527.8|2534.5|2528.5|2533.8|2527.8|4
1627485250000|2021-07-28 15:14:10|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1627485260000|2021-07-28 15:14:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|3
1627485270000|2021-07-28 15:14:30|2533.5|2527.5|2532.8|2526.8|2533.5|2527.5|2532.8|2526.8|2
1627485280000|2021-07-28 15:14:40|2533|2527|2531.8|2525.8|2533|2527|2531.8|2525.8|4
1627485290000|2021-07-28 15:14:50|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|4
1627485310000|2021-07-28 15:15:10|2532|2526|2532.8|2526.8|2532.8|2526.8|2532|2526|3
1627485320000|2021-07-28 15:15:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627485330000|2021-07-28 15:15:30|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1627485350000|2021-07-28 15:15:50|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|4
1627485360000|2021-07-28 15:16:00|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627485370000|2021-07-28 15:16:10|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1627485380000|2021-07-28 15:16:20|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|4
1627485390000|2021-07-28 15:16:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627485400000|2021-07-28 15:16:40|2532.8|2526.8|2532|2526|2532.8|2526.8|2532|2526|3
1627485410000|2021-07-28 15:16:50|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1627485420000|2021-07-28 15:17:00|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627485430000|2021-07-28 15:17:10|2532|2526|2532|2526|2532|2526|2531.8|2525.8|3
1627485440000|2021-07-28 15:17:20|2532.3|2526.3|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|3
1627485460000|2021-07-28 15:17:40|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1627485470000|2021-07-28 15:17:50|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627485500000|2021-07-28 15:18:20|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|2
1627485510000|2021-07-28 15:18:30|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1627485520000|2021-07-28 15:18:40|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1627485530000|2021-07-28 15:18:50|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627485540000|2021-07-28 15:19:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1627485580000|2021-07-28 15:19:40|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627485590000|2021-07-28 15:19:50|2532.8|2526.8|2532.3|2526.3|2532.8|2526.8|2532.3|2526.3|3
1627485600000|2021-07-28 15:20:00|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1627485610000|2021-07-28 15:20:10|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1627485620000|2021-07-28 15:20:20|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|4
1627485630000|2021-07-28 15:20:30|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1627485640000|2021-07-28 15:20:40|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627485650000|2021-07-28 15:20:50|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1627485690000|2021-07-28 15:21:30|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1627485740000|2021-07-28 15:22:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627485770000|2021-07-28 15:22:50|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1627485790000|2021-07-28 15:23:10|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1627485800000|2021-07-28 15:23:20|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1627485810000|2021-07-28 15:23:30|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|4
1627485840000|2021-07-28 15:24:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627485850000|2021-07-28 15:24:10|2532.8|2526.8|2532.3|2526.3|2532.8|2526.8|2532.3|2526.3|3
1627485870000|2021-07-28 15:24:30|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1627485880000|2021-07-28 15:24:40|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1627485970000|2021-07-28 15:26:10|2533|2527|2533|2527|2533|2527|2533|2527|1
1627486010000|2021-07-28 15:26:50|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1627486030000|2021-07-28 15:27:10|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1627486040000|2021-07-28 15:27:20|2533.3|2527.3|2534|2528|2534|2528|2533.3|2527.3|2
1627486080000|2021-07-28 15:28:00|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1627486090000|2021-07-28 15:28:10|2533.8|2527.8|2534.3|2528.3|2534.3|2528.3|2533.8|2527.8|2
1627486100000|2021-07-28 15:28:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1627486110000|2021-07-28 15:28:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1627486190000|2021-07-28 15:29:50|2534.5|2528.5|2535.3|2529.3|2535.3|2529.3|2534.5|2528.5|4
1627486200000|2021-07-28 15:30:00|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1627486210000|2021-07-28 15:30:10|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1627486220000|2021-07-28 15:30:20|2536|2530|2538.5|2532.5|2538.5|2532.5|2536|2530|7
1627486230000|2021-07-28 15:30:30|2538.8|2532.8|2539.8|2533.8|2540.3|2534.3|2538.8|2532.8|6
1627486240000|2021-07-28 15:30:40|2540|2534|2546.3|2540.3|2546.5|2540.5|2540|2534|14
1627486250000|2021-07-28 15:30:50|2546|2540|2539.3|2533.3|2546|2540|2539.3|2533.3|14
1627486260000|2021-07-28 15:31:00|2539|2533|2539|2533|2539|2533|2537.8|2531.8|6
1627486270000|2021-07-28 15:31:10|2539.3|2533.3|2540.5|2534.5|2540.5|2534.5|2539|2533|7
1627486280000|2021-07-28 15:31:20|2541|2535|2541.5|2535.5|2542.5|2536.5|2541|2535|10
1627486290000|2021-07-28 15:31:30|2540.8|2534.8|2539.5|2533.5|2540.8|2534.8|2539.5|2533.5|4
1627486300000|2021-07-28 15:31:40|2539.3|2533.3|2541.5|2535.5|2541.5|2535.5|2539.3|2533.3|8
1627486310000|2021-07-28 15:31:50|2541.8|2535.8|2540.3|2534.3|2542|2536|2540.3|2534.3|6
1627486320000|2021-07-28 15:32:00|2539.8|2533.8|2538.5|2532.5|2539.8|2533.8|2538.5|2532.5|3
1627486330000|2021-07-28 15:32:10|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1627486340000|2021-07-28 15:32:20|2538.8|2532.8|2537.5|2531.5|2538.8|2532.8|2537.3|2531.3|4
1627486350000|2021-07-28 15:32:30|2537.8|2531.8|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|3
1627486360000|2021-07-28 15:32:40|2538.3|2532.3|2537.3|2531.3|2538.3|2532.3|2537.3|2531.3|4
1627486370000|2021-07-28 15:32:50|2537.5|2531.5|2537.5|2531.5|2537.8|2531.8|2537.3|2531.3|4
1627486380000|2021-07-28 15:33:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537|2531|3
1627486400000|2021-07-28 15:33:20|2537.5|2531.5|2538.8|2532.8|2539.5|2533.5|2537.5|2531.5|6
1627486410000|2021-07-28 15:33:30|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.8|2531.8|3
1627486420000|2021-07-28 15:33:40|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1627486430000|2021-07-28 15:33:50|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1627486440000|2021-07-28 15:34:00|2537.8|2531.8|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|2
1627486450000|2021-07-28 15:34:10|2538.3|2532.3|2538.5|2532.5|2538.8|2532.8|2537.8|2531.8|9
1627486460000|2021-07-28 15:34:20|2537.8|2531.8|2536|2530|2537.8|2531.8|2536|2530|6
1627486470000|2021-07-28 15:34:30|2535.8|2529.8|2537.3|2531.3|2537.3|2531.3|2535.8|2529.8|8
1627486480000|2021-07-28 15:34:40|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2536|2530|5
1627486490000|2021-07-28 15:34:50|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|3
1627486500000|2021-07-28 15:35:00|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1627486510000|2021-07-28 15:35:10|2536|2530|2535.5|2529.5|2536|2530|2535.5|2529.5|3
1627486520000|2021-07-28 15:35:20|2535.3|2529.3|2535|2529|2535.5|2529.5|2534.8|2528.8|4
1627486530000|2021-07-28 15:35:30|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1627486540000|2021-07-28 15:35:40|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1627486550000|2021-07-28 15:35:50|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2535.3|2529.3|3
1627486560000|2021-07-28 15:36:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1627486570000|2021-07-28 15:36:10|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1627486590000|2021-07-28 15:36:30|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1627486610000|2021-07-28 15:36:50|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|2
1627486620000|2021-07-28 15:37:00|2534.8|2528.8|2533|2527|2534.8|2528.8|2532.8|2526.8|3
1627486630000|2021-07-28 15:37:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|3
1627486640000|2021-07-28 15:37:20|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1627486650000|2021-07-28 15:37:30|2533|2527|2533|2527|2533|2527|2533|2527|1
1627486660000|2021-07-28 15:37:40|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1627486690000|2021-07-28 15:38:10|2533|2527|2533|2527|2533|2527|2533|2527|1
1627486720000|2021-07-28 15:38:40|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|2
1627486730000|2021-07-28 15:38:50|2532.3|2526.3|2533|2527|2533|2527|2532.3|2526.3|4
1627486740000|2021-07-28 15:39:00|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533|2527|3
1627486750000|2021-07-28 15:39:10|2532.5|2526.5|2530.9|2524.9|2532.5|2526.5|2530.9|2524.9|4
1627486760000|2021-07-28 15:39:20|2530|2524|2528.5|2522.5|2530|2524|2528.5|2522.5|5
1627486770000|2021-07-28 15:39:30|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|4
1627486780000|2021-07-28 15:39:40|2527|2521|2526.3|2520.3|2527|2521|2526|2520|4
1627486790000|2021-07-28 15:39:50|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1627486800000|2021-07-28 15:40:00|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526|2520|4
1627486830000|2021-07-28 15:40:30|2527.8|2521.8|2528.3|2522.3|2528.3|2522.3|2527.8|2521.8|2
1627486840000|2021-07-28 15:40:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527|2521|3
1627486850000|2021-07-28 15:40:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627486860000|2021-07-28 15:41:00|2527.5|2521.5|2527|2521|2527.5|2521.5|2526.8|2520.8|3
1627486880000|2021-07-28 15:41:20|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627486890000|2021-07-28 15:41:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1627486900000|2021-07-28 15:41:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627486910000|2021-07-28 15:41:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627486920000|2021-07-28 15:42:00|2528|2522|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|3
1627486930000|2021-07-28 15:42:10|2528|2522|2527|2521|2528|2522|2527|2521|4
1627486970000|2021-07-28 15:42:50|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627486980000|2021-07-28 15:43:00|2527|2521|2527|2521|2527|2521|2527|2521|1
1627486990000|2021-07-28 15:43:10|2527.3|2521.3|2528|2522|2528|2522|2527.3|2521.3|3
1627487020000|2021-07-28 15:43:40|2528.3|2522.3|2529.8|2523.8|2529.8|2523.8|2528.3|2522.3|3
1627487050000|2021-07-28 15:44:10|2529.5|2523.5|2527.5|2521.5|2529.5|2523.5|2527.5|2521.5|4
1627487060000|2021-07-28 15:44:20|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1627487090000|2021-07-28 15:44:50|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|4
1627487110000|2021-07-28 15:45:10|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1627487120000|2021-07-28 15:45:20|2527.8|2521.8|2526.5|2520.5|2527.8|2521.8|2526.5|2520.5|4
1627487140000|2021-07-28 15:45:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627487150000|2021-07-28 15:45:50|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1627487180000|2021-07-28 15:46:20|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627487200000|2021-07-28 15:46:40|2527|2521|2526|2520|2527|2521|2526|2520|2
1627487240000|2021-07-28 15:47:20|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|2
1627487250000|2021-07-28 15:47:30|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627487260000|2021-07-28 15:47:40|2525.5|2519.5|2526|2520|2526|2520|2525.5|2519.5|3
1627487300000|2021-07-28 15:48:20|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627487310000|2021-07-28 15:48:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1627487320000|2021-07-28 15:48:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627487340000|2021-07-28 15:49:00|2526|2520|2526|2520|2526|2520|2526|2520|1
1627487370000|2021-07-28 15:49:30|2526.3|2520.3|2526|2520|2526.3|2520.3|2526|2520|4
1627487380000|2021-07-28 15:49:40|2526.3|2520.3|2527.5|2521.5|2527.5|2521.5|2526.3|2520.3|3
1627487410000|2021-07-28 15:50:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627487430000|2021-07-28 15:50:30|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1627487460000|2021-07-28 15:51:00|2528|2522|2528|2522|2528|2522|2528|2522|1
1627487470000|2021-07-28 15:51:10|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527|2521|3
1627487480000|2021-07-28 15:51:20|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627487490000|2021-07-28 15:51:30|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1627487530000|2021-07-28 15:52:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627487550000|2021-07-28 15:52:30|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627487600000|2021-07-28 15:53:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627487630000|2021-07-28 15:53:50|2528|2522|2527.3|2521.3|2528.3|2522.3|2527.3|2521.3|6
1627487640000|2021-07-28 15:54:00|2527|2521|2527|2521|2527|2521|2527|2521|1
1627487660000|2021-07-28 15:54:20|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627487690000|2021-07-28 15:54:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627487710000|2021-07-28 15:55:10|2528|2522|2528|2522|2528|2522|2528|2522|1
1627487720000|2021-07-28 15:55:20|2528.3|2522.3|2530.3|2524.3|2530.3|2524.3|2528.3|2522.3|6
1627487730000|2021-07-28 15:55:30|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1627487740000|2021-07-28 15:55:40|2530.5|2524.5|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|3
1627487750000|2021-07-28 15:55:50|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|2
1627487770000|2021-07-28 15:56:10|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1627487800000|2021-07-28 15:56:40|2531|2525|2531|2525|2531.5|2525.5|2531|2525|4
1627487830000|2021-07-28 15:57:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1627487890000|2021-07-28 15:58:10|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1627487920000|2021-07-28 15:58:40|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1627488020000|2021-07-28 16:00:20|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|2
1627488060000|2021-07-28 16:01:00|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|4
1627488080000|2021-07-28 16:01:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627488090000|2021-07-28 16:01:30|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1627488110000|2021-07-28 16:01:50|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1627488120000|2021-07-28 16:02:00|2530|2524|2530|2524|2530|2524|2529.8|2523.8|3
1627488140000|2021-07-28 16:02:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1627488150000|2021-07-28 16:02:30|2530|2524|2530|2524|2530|2524|2530|2524|1
1627488160000|2021-07-28 16:02:40|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|3
1627488220000|2021-07-28 16:03:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627488330000|2021-07-28 16:05:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627488420000|2021-07-28 16:07:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627488580000|2021-07-28 16:09:40|2530.8|2524.8|2531.5|2525.5|2531.5|2525.5|2530.8|2524.8|2
1627488610000|2021-07-28 16:10:10|2532|2526|2532|2526|2532|2526|2532|2526|1
1627488650000|2021-07-28 16:10:50|2532.3|2526.3|2533.3|2527.3|2533.3|2527.3|2532.3|2526.3|2
1627488660000|2021-07-28 16:11:00|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1627488680000|2021-07-28 16:11:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1627488690000|2021-07-28 16:11:30|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1627488740000|2021-07-28 16:12:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1627488750000|2021-07-28 16:12:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534|2528|3
1627488770000|2021-07-28 16:12:50|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1627488780000|2021-07-28 16:13:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1627488810000|2021-07-28 16:13:30|2533.8|2527.8|2534|2528|2534|2528|2533.8|2527.8|2
1627488830000|2021-07-28 16:13:50|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1627488870000|2021-07-28 16:14:30|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1627489010000|2021-07-28 16:16:50|2534.8|2528.8|2536|2530|2536|2530|2534.8|2528.8|2
1627489130000|2021-07-28 16:18:50|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|2
1627489150000|2021-07-28 16:19:10|2537|2531|2537.8|2531.8|2537.8|2531.8|2537|2531|3
1627489160000|2021-07-28 16:19:20|2538|2532|2538.8|2532.8|2538.8|2532.8|2538|2532|3
1627489170000|2021-07-28 16:19:30|2538.5|2532.5|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|3
1627489180000|2021-07-28 16:19:40|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|4
1627489200000|2021-07-28 16:20:00|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1627489270000|2021-07-28 16:21:10|2539|2533|2539|2533|2539|2533|2539|2533|1
1627489280000|2021-07-28 16:21:20|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1627489300000|2021-07-28 16:21:40|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1627489360000|2021-07-28 16:22:40|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1627489410000|2021-07-28 16:23:30|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1627489550000|2021-07-28 16:25:50|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1627489620000|2021-07-28 16:27:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1627489660000|2021-07-28 16:27:40|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1627489710000|2021-07-28 16:28:30|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1627489740000|2021-07-28 16:29:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1627489750000|2021-07-28 16:29:10|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1627489780000|2021-07-28 16:29:40|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1627489840000|2021-07-28 16:30:40|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|2
1627489850000|2021-07-28 16:30:50|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1627489930000|2021-07-28 16:32:10|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1627489950000|2021-07-28 16:32:30|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1627489980000|2021-07-28 16:33:00|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|2
1627489990000|2021-07-28 16:33:10|2539|2533|2539|2533|2539.3|2533.3|2539|2533|3
1627490000000|2021-07-28 16:33:20|2539.3|2533.3|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|3
1627490030000|2021-07-28 16:33:50|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1627490040000|2021-07-28 16:34:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1627490150000|2021-07-28 16:35:50|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1627490160000|2021-07-28 16:36:00|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1627490190000|2021-07-28 16:36:30|2538|2532|2538|2532|2538|2532|2538|2532|1
1627490200000|2021-07-28 16:36:40|2537.8|2531.8|2537.8|2531.8|2538.3|2532.3|2537.8|2531.8|4
1627490240000|2021-07-28 16:37:20|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1627490250000|2021-07-28 16:37:30|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1627490260000|2021-07-28 16:37:40|2533|2527|2532.3|2526.3|2533|2527|2532|2526|3
1627490270000|2021-07-28 16:37:50|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627490290000|2021-07-28 16:38:10|2532.8|2526.8|2530|2524|2532.8|2526.8|2530|2524|2
1627490310000|2021-07-28 16:38:30|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1627490320000|2021-07-28 16:38:40|2530|2524|2530|2524|2530|2524|2530|2524|1
1627490340000|2021-07-28 16:39:00|2530.3|2524.3|2529.3|2523.3|2530.3|2524.3|2529.3|2523.3|2
1627490350000|2021-07-28 16:39:10|2529.4|2523.4|2527.9|2521.9|2530.8|2524.8|2527.5|2521.5|9
1627490360000|2021-07-28 16:39:20|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1627490380000|2021-07-28 16:39:40|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1627490440000|2021-07-28 16:40:40|2528|2522|2527.3|2521.3|2528|2522|2526.5|2520.5|6
1627490450000|2021-07-28 16:40:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627490470000|2021-07-28 16:41:10|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627490500000|2021-07-28 16:41:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627490530000|2021-07-28 16:42:10|2528|2522|2529.5|2523.5|2530|2524|2528|2522|6
1627490540000|2021-07-28 16:42:20|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1627490550000|2021-07-28 16:42:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627490560000|2021-07-28 16:42:40|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1627490570000|2021-07-28 16:42:50|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627490580000|2021-07-28 16:43:00|2530.3|2524.3|2526.3|2520.3|2530.3|2524.3|2526.3|2520.3|3
1627490600000|2021-07-28 16:43:20|2526|2520|2526.5|2520.5|2526.5|2520.5|2526|2520|3
1627490610000|2021-07-28 16:43:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627490620000|2021-07-28 16:43:40|2526.5|2520.5|2527|2521|2527|2521|2526.5|2520.5|2
1627490630000|2021-07-28 16:43:50|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|3
1627490650000|2021-07-28 16:44:10|2528|2522|2528|2522|2528|2522|2528|2522|1
1627490660000|2021-07-28 16:44:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627490670000|2021-07-28 16:44:30|2527.5|2521.5|2526.5|2520.5|2527.5|2521.5|2526.5|2520.5|2
1627490680000|2021-07-28 16:44:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627490690000|2021-07-28 16:44:50|2527|2521|2527.5|2521.5|2527.5|2521.5|2527|2521|2
1627490700000|2021-07-28 16:45:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627490720000|2021-07-28 16:45:20|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1627490750000|2021-07-28 16:45:50|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|4
1627490800000|2021-07-28 16:46:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627490810000|2021-07-28 16:46:50|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|2
1627490860000|2021-07-28 16:47:40|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1627490910000|2021-07-28 16:48:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627490930000|2021-07-28 16:48:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1627490950000|2021-07-28 16:49:10|2528|2522|2528|2522|2528|2522|2528|2522|1
1627491030000|2021-07-28 16:50:30|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1627491080000|2021-07-28 16:51:20|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1627491120000|2021-07-28 16:52:00|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1627491130000|2021-07-28 16:52:10|2527.8|2521.8|2526.8|2520.8|2527.8|2521.8|2526.8|2520.8|2
1627491140000|2021-07-28 16:52:20|2526.5|2520.5|2525.5|2519.5|2526.5|2520.5|2525.5|2519.5|3
1627491160000|2021-07-28 16:52:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1627491180000|2021-07-28 16:53:00|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1627491190000|2021-07-28 16:53:10|2526|2520|2527|2521|2527|2521|2526|2520|5
1627491200000|2021-07-28 16:53:20|2527.3|2521.3|2527|2521|2527.8|2521.8|2527|2521|5
1627491220000|2021-07-28 16:53:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627491230000|2021-07-28 16:53:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1627491250000|2021-07-28 16:54:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627491270000|2021-07-28 16:54:30|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1627491300000|2021-07-28 16:55:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1627491410000|2021-07-28 16:56:50|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1627516920000|2021-07-29 00:02:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1627516960000|2021-07-29 00:02:40|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1627517030000|2021-07-29 00:03:50|2529.9|2523.9|2528|2522|2529.9|2523.9|2528|2522|6
1627517040000|2021-07-29 00:04:00|2527.9|2521.9|2528.8|2522.8|2528.8|2522.8|2527.9|2521.9|4
1627517090000|2021-07-29 00:04:50|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1627517100000|2021-07-29 00:05:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1627517140000|2021-07-29 00:05:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627517250000|2021-07-29 00:07:30|2527.4|2521.4|2526.6|2520.6|2527.4|2521.4|2526.6|2520.6|3
1627517310000|2021-07-29 00:08:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1627517760000|2021-07-29 00:16:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1627517770000|2021-07-29 00:16:10|2526.4|2520.4|2524.3|2518.3|2526.4|2520.4|2524.3|2518.3|4
1627517800000|2021-07-29 00:16:40|2524.5|2518.5|2523|2517|2524.5|2518.5|2523|2517|3
1627517890000|2021-07-29 00:18:10|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1627517960000|2021-07-29 00:19:20|2523|2517|2524.3|2518.3|2524.3|2518.3|2523|2517|2
1627517970000|2021-07-29 00:19:30|2524|2518|2524|2518|2524|2518|2524|2518|1
1627518030000|2021-07-29 00:20:30|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1627518040000|2021-07-29 00:20:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1627518050000|2021-07-29 00:20:50|2525|2519|2526|2520|2526|2520|2525|2519|2
1627518200000|2021-07-29 00:23:20|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1627518270000|2021-07-29 00:24:30|2525.4|2519.4|2524.8|2518.8|2525.4|2519.4|2524.8|2518.8|2
1627518320000|2021-07-29 00:25:20|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1627518330000|2021-07-29 00:25:30|2524|2518|2522.3|2516.3|2524|2518|2522.3|2516.3|2
1627518370000|2021-07-29 00:26:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627518480000|2021-07-29 00:28:00|2522|2516|2522.8|2516.8|2522.8|2516.8|2522|2516|5
1627518540000|2021-07-29 00:29:00|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627518630000|2021-07-29 00:30:30|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1627518640000|2021-07-29 00:30:40|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627518650000|2021-07-29 00:30:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1627518780000|2021-07-29 00:33:00|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1627518790000|2021-07-29 00:33:10|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.4|2515.4|3
1627518880000|2021-07-29 00:34:40|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627518900000|2021-07-29 00:35:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627519020000|2021-07-29 00:37:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1627519190000|2021-07-29 00:39:50|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627519270000|2021-07-29 00:41:10|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1627519330000|2021-07-29 00:42:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1627519390000|2021-07-29 00:43:10|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1627519400000|2021-07-29 00:43:20|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|2
1627519450000|2021-07-29 00:44:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1627519550000|2021-07-29 00:45:50|2521.8|2515.8|2522.6|2516.6|2522.6|2516.6|2521.8|2515.8|2
1627519560000|2021-07-29 00:46:00|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|2
1627519580000|2021-07-29 00:46:20|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1627519920000|2021-07-29 00:52:00|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627519960000|2021-07-29 00:52:40|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627520050000|2021-07-29 00:54:10|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1627520130000|2021-07-29 00:55:30|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|2
1627520210000|2021-07-29 00:56:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1627520270000|2021-07-29 00:57:50|2523.9|2517.9|2524|2518|2524|2518|2523.9|2517.9|2
1627520310000|2021-07-29 00:58:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1627520350000|2021-07-29 00:59:10|2524|2518|2524.9|2518.9|2525|2519|2524|2518|5
1627520400000|2021-07-29 01:00:00|2525.1|2519.1|2526.5|2520.5|2526.5|2520.5|2525.1|2519.1|9
1627520410000|2021-07-29 01:00:10|2526.6|2520.6|2527.3|2521.3|2527.3|2521.3|2526.6|2520.6|4
1627520420000|2021-07-29 01:00:20|2527.6|2521.6|2527.5|2521.5|2527.6|2521.6|2526.4|2520.4|9
1627520430000|2021-07-29 01:00:30|2527.1|2521.1|2527.4|2521.4|2527.5|2521.5|2527.1|2521.1|4
1627520440000|2021-07-29 01:00:40|2527.6|2521.6|2529.4|2523.4|2529.9|2523.9|2527.3|2521.3|6
1627520450000|2021-07-29 01:00:50|2529.6|2523.6|2530.9|2524.9|2530.9|2524.9|2529.6|2523.6|4
1627520460000|2021-07-29 01:01:00|2531.3|2525.3|2532.3|2526.3|2532.3|2526.3|2531|2525|6
1627520470000|2021-07-29 01:01:10|2532.1|2526.1|2532.3|2526.3|2532.3|2526.3|2532.1|2526.1|4
1627520480000|2021-07-29 01:01:20|2532.1|2526.1|2533.5|2527.5|2533.6|2527.6|2532.1|2526.1|12
1627520490000|2021-07-29 01:01:30|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1627520500000|2021-07-29 01:01:40|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|4
1627520510000|2021-07-29 01:01:50|2533|2527|2533|2527|2533|2527|2533|2527|1
1627520520000|2021-07-29 01:02:00|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1627520530000|2021-07-29 01:02:10|2533|2527|2533|2527|2533.3|2527.3|2533|2527|3
1627520550000|2021-07-29 01:02:30|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1627520560000|2021-07-29 01:02:40|2533|2527|2533.5|2527.5|2533.5|2527.5|2533|2527|3
1627520570000|2021-07-29 01:02:50|2534.3|2528.3|2534.5|2528.5|2534.6|2528.6|2534.3|2528.3|4
1627520580000|2021-07-29 01:03:00|2534.4|2528.4|2533.5|2527.5|2534.4|2528.4|2533.5|2527.5|3
1627520600000|2021-07-29 01:03:20|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|2
1627520610000|2021-07-29 01:03:30|2533.4|2527.4|2533|2527|2533.4|2527.4|2533|2527|2
1627520640000|2021-07-29 01:04:00|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|2
1627520650000|2021-07-29 01:04:10|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1627520660000|2021-07-29 01:04:20|2532.3|2526.3|2531.9|2525.9|2532.3|2526.3|2531.9|2525.9|2
1627520670000|2021-07-29 01:04:30|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1627520690000|2021-07-29 01:04:50|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1627520700000|2021-07-29 01:05:00|2531.6|2525.6|2530.9|2524.9|2532|2526|2530.5|2524.5|6
1627520710000|2021-07-29 01:05:10|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1627520720000|2021-07-29 01:05:20|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1627520730000|2021-07-29 01:05:30|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1627520740000|2021-07-29 01:05:40|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1627520750000|2021-07-29 01:05:50|2531.9|2525.9|2532.5|2526.5|2532.5|2526.5|2531.9|2525.9|4
1627520760000|2021-07-29 01:06:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1627520770000|2021-07-29 01:06:10|2532.9|2526.9|2533.3|2527.3|2533.3|2527.3|2532.9|2526.9|5
1627520780000|2021-07-29 01:06:20|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|2
1627520790000|2021-07-29 01:06:30|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.3|2527.3|3
1627520800000|2021-07-29 01:06:40|2533.6|2527.6|2535.3|2529.3|2536|2530|2533.6|2527.6|9
1627520810000|2021-07-29 01:06:50|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1627520820000|2021-07-29 01:07:00|2535.5|2529.5|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|8
1627520830000|2021-07-29 01:07:10|2535.5|2529.5|2534.8|2528.8|2535.5|2529.5|2534.8|2528.8|4
1627520840000|2021-07-29 01:07:20|2534.5|2528.5|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|6
1627520850000|2021-07-29 01:07:30|2534|2528|2534|2528|2534|2528|2533.3|2527.3|9
1627520860000|2021-07-29 01:07:40|2533.8|2527.8|2534|2528|2534|2528|2533.8|2527.8|6
1627520870000|2021-07-29 01:07:50|2533.8|2527.8|2534.3|2528.3|2534.5|2528.5|2533.8|2527.8|9
1627520880000|2021-07-29 01:08:00|2534.1|2528.1|2534|2528|2534.3|2528.3|2533.8|2527.8|6
1627520890000|2021-07-29 01:08:10|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|7
1627520900000|2021-07-29 01:08:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1627520910000|2021-07-29 01:08:30|2534|2528|2534|2528|2534.3|2528.3|2534|2528|3
1627520920000|2021-07-29 01:08:40|2533.8|2527.8|2534|2528|2534.1|2528.1|2533.8|2527.8|6
1627520930000|2021-07-29 01:08:50|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.3|2527.3|6
1627520940000|2021-07-29 01:09:00|2533.3|2527.3|2533.3|2527.3|2533.4|2527.4|2533.3|2527.3|5
1627520950000|2021-07-29 01:09:10|2533|2527|2532.8|2526.8|2533|2527|2532.3|2526.3|5
1627520990000|2021-07-29 01:09:50|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1627521010000|2021-07-29 01:10:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627521020000|2021-07-29 01:10:20|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|4
1627521030000|2021-07-29 01:10:30|2531|2525|2531.1|2525.1|2531.3|2525.3|2531|2525|4
1627521040000|2021-07-29 01:10:40|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|3
1627521050000|2021-07-29 01:10:50|2531.1|2525.1|2532.3|2526.3|2532.3|2526.3|2531.1|2525.1|6
1627521060000|2021-07-29 01:11:00|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|2
1627521070000|2021-07-29 01:11:10|2532|2526|2532.4|2526.4|2532.4|2526.4|2532|2526|3
1627521080000|2021-07-29 01:11:20|2532.1|2526.1|2531.3|2525.3|2532.1|2526.1|2531.3|2525.3|7
1627521090000|2021-07-29 01:11:30|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1627521100000|2021-07-29 01:11:40|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1627521110000|2021-07-29 01:11:50|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|3
1627521120000|2021-07-29 01:12:00|2531.5|2525.5|2530.8|2524.8|2531.5|2525.5|2530.5|2524.5|6
1627521130000|2021-07-29 01:12:10|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1627521140000|2021-07-29 01:12:20|2530.9|2524.9|2530.8|2524.8|2530.9|2524.9|2530.8|2524.8|2
1627521150000|2021-07-29 01:12:30|2530.6|2524.6|2530.3|2524.3|2530.6|2524.6|2529.8|2523.8|4
1627521170000|2021-07-29 01:12:50|2530.4|2524.4|2530.1|2524.1|2530.8|2524.8|2529.9|2523.9|5
1627521180000|2021-07-29 01:13:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|3
1627521190000|2021-07-29 01:13:10|2530.5|2524.5|2531.1|2525.1|2531.1|2525.1|2530.5|2524.5|3
1627521200000|2021-07-29 01:13:20|2531.4|2525.4|2532.4|2526.4|2532.4|2526.4|2531.4|2525.4|3
1627521210000|2021-07-29 01:13:30|2532.6|2526.6|2532|2526|2532.6|2526.6|2532|2526|3
1627521220000|2021-07-29 01:13:40|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|2
1627521230000|2021-07-29 01:13:50|2531.9|2525.9|2532.6|2526.6|2532.8|2526.8|2531.9|2525.9|6
1627521240000|2021-07-29 01:14:00|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|4
1627521250000|2021-07-29 01:14:10|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1627521260000|2021-07-29 01:14:20|2532.3|2526.3|2531.3|2525.3|2532.3|2526.3|2531.3|2525.3|5
1627521270000|2021-07-29 01:14:30|2531.1|2525.1|2528.9|2522.9|2531.1|2525.1|2528.9|2522.9|9
1627521280000|2021-07-29 01:14:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1627521290000|2021-07-29 01:14:50|2528.9|2522.9|2528.5|2522.5|2528.9|2522.9|2528.5|2522.5|3
1627521300000|2021-07-29 01:15:00|2528.8|2522.8|2527.9|2521.9|2529.1|2523.1|2527.9|2521.9|7
1627521310000|2021-07-29 01:15:10|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|5
1627521320000|2021-07-29 01:15:20|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1627521370000|2021-07-29 01:16:10|2528.4|2522.4|2529.1|2523.1|2529.4|2523.4|2528.4|2522.4|5
1627521380000|2021-07-29 01:16:20|2528.8|2522.8|2528.1|2522.1|2528.9|2522.9|2528.1|2522.1|6
1627521400000|2021-07-29 01:16:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1627521420000|2021-07-29 01:17:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528|2522|3
1627521440000|2021-07-29 01:17:20|2527.9|2521.9|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|4
1627521450000|2021-07-29 01:17:30|2527.8|2521.8|2529|2523|2529|2523|2527.8|2521.8|4
1627521460000|2021-07-29 01:17:40|2529.1|2523.1|2529.3|2523.3|2529.4|2523.4|2529.1|2523.1|5
1627521480000|2021-07-29 01:18:00|2529.5|2523.5|2530|2524|2530|2524|2529.5|2523.5|3
1627521490000|2021-07-29 01:18:10|2530.1|2524.1|2531|2525|2531|2525|2530.1|2524.1|4
1627521500000|2021-07-29 01:18:20|2531.3|2525.3|2531.4|2525.4|2531.6|2525.6|2531.3|2525.3|4
1627521510000|2021-07-29 01:18:30|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1627521520000|2021-07-29 01:18:40|2531.3|2525.3|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|3
1627521530000|2021-07-29 01:18:50|2531.5|2525.5|2531.5|2525.5|2531.8|2525.8|2531.3|2525.3|5
1627521540000|2021-07-29 01:19:00|2531.3|2525.3|2532.5|2526.5|2532.6|2526.6|2531.3|2525.3|7
1627521550000|2021-07-29 01:19:10|2532.8|2526.8|2532|2526|2532.8|2526.8|2532|2526|11
1627521560000|2021-07-29 01:19:20|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1627521570000|2021-07-29 01:19:30|2532.1|2526.1|2531.9|2525.9|2532.3|2526.3|2531.6|2525.6|7
1627521580000|2021-07-29 01:19:40|2532|2526|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|5
1627521590000|2021-07-29 01:19:50|2532.4|2526.4|2532|2526|2532.4|2526.4|2532|2526|2
1627521600000|2021-07-29 01:20:00|2532.4|2526.4|2533.4|2527.4|2533.9|2527.9|2532.4|2526.4|12
1627521610000|2021-07-29 01:20:10|2533.5|2527.5|2533|2527|2533.6|2527.6|2532.8|2526.8|11
1627521620000|2021-07-29 01:20:20|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|2
1627521630000|2021-07-29 01:20:30|2533.1|2527.1|2533|2527|2533.1|2527.1|2532.8|2526.8|3
1627521640000|2021-07-29 01:20:40|2532.8|2526.8|2533.8|2527.8|2533.8|2527.8|2532.8|2526.8|10
1627521650000|2021-07-29 01:20:50|2533.5|2527.5|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|7
1627521660000|2021-07-29 01:21:00|2533.8|2527.8|2532.6|2526.6|2533.8|2527.8|2532.6|2526.6|10
1627521670000|2021-07-29 01:21:10|2532.8|2526.8|2532.8|2526.8|2533|2527|2532.6|2526.6|6
1627521680000|2021-07-29 01:21:20|2532.6|2526.6|2532.3|2526.3|2532.6|2526.6|2532.3|2526.3|6
1627521690000|2021-07-29 01:21:30|2532.1|2526.1|2532|2526|2532.1|2526.1|2531.6|2525.6|4
1627521700000|2021-07-29 01:21:40|2531.8|2525.8|2532.5|2526.5|2532.5|2526.5|2531.6|2525.6|5
1627521710000|2021-07-29 01:21:50|2532.3|2526.3|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|8
1627521720000|2021-07-29 01:22:00|2532.5|2526.5|2531.5|2525.5|2532.5|2526.5|2531.3|2525.3|7
1627521740000|2021-07-29 01:22:20|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|4
1627521750000|2021-07-29 01:22:30|2532|2526|2531.3|2525.3|2532|2526|2531.1|2525.1|6
1627521760000|2021-07-29 01:22:40|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|4
1627521770000|2021-07-29 01:22:50|2531.1|2525.1|2531.3|2525.3|2531.3|2525.3|2531|2525|7
1627521780000|2021-07-29 01:23:00|2531.5|2525.5|2531.6|2525.6|2531.6|2525.6|2531.3|2525.3|4
1627521790000|2021-07-29 01:23:10|2531.4|2525.4|2531.8|2525.8|2531.8|2525.8|2531.4|2525.4|5
1627521820000|2021-07-29 01:23:40|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.6|2524.6|9
1627521830000|2021-07-29 01:23:50|2531|2525|2531.3|2525.3|2531.3|2525.3|2530.9|2524.9|3
1627521840000|2021-07-29 01:24:00|2530.9|2524.9|2531|2525|2531|2525|2530.9|2524.9|2
1627521850000|2021-07-29 01:24:10|2530.9|2524.9|2530.6|2524.6|2531|2525|2530.6|2524.6|4
1627521860000|2021-07-29 01:24:20|2530.5|2524.5|2529.8|2523.8|2530.5|2524.5|2529.4|2523.4|6
1627521880000|2021-07-29 01:24:40|2530|2524|2530|2524|2530|2524|2530|2524|1
1627521890000|2021-07-29 01:24:50|2530.3|2524.3|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|3
1627521900000|2021-07-29 01:25:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627521910000|2021-07-29 01:25:10|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1627521930000|2021-07-29 01:25:30|2530.4|2524.4|2529.8|2523.8|2530.4|2524.4|2529.8|2523.8|6
1627521940000|2021-07-29 01:25:40|2530|2524|2529.8|2523.8|2530.1|2524.1|2529.8|2523.8|4
1627521950000|2021-07-29 01:25:50|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1627521980000|2021-07-29 01:26:20|2530|2524|2530|2524|2530|2524|2529.8|2523.8|3
1627522030000|2021-07-29 01:27:10|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|4
1627522040000|2021-07-29 01:27:20|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1627522050000|2021-07-29 01:27:30|2530.3|2524.3|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|3
1627522060000|2021-07-29 01:27:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627522070000|2021-07-29 01:27:50|2530.8|2524.8|2530.6|2524.6|2531|2525|2530.6|2524.6|4
1627522080000|2021-07-29 01:28:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627522100000|2021-07-29 01:28:20|2530.6|2524.6|2531.1|2525.1|2531.4|2525.4|2530.6|2524.6|5
1627522110000|2021-07-29 01:28:30|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.3|2524.3|3
1627522130000|2021-07-29 01:28:50|2530.4|2524.4|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|3
1627522140000|2021-07-29 01:29:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1627522150000|2021-07-29 01:29:10|2530.5|2524.5|2530|2524|2530.5|2524.5|2530|2524|5
1627522190000|2021-07-29 01:29:50|2530.3|2524.3|2529.9|2523.9|2530.5|2524.5|2529.9|2523.9|3
1627522200000|2021-07-29 01:30:00|2529.8|2523.8|2530.5|2524.5|2530.5|2524.5|2529|2523|8
1627522210000|2021-07-29 01:30:10|2530.3|2524.3|2530.3|2524.3|2530.8|2524.8|2530.1|2524.1|4
1627522220000|2021-07-29 01:30:20|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|4
1627522250000|2021-07-29 01:30:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1627522260000|2021-07-29 01:31:00|2529.5|2523.5|2529.1|2523.1|2529.5|2523.5|2529|2523|4
1627522270000|2021-07-29 01:31:10|2529|2523|2529|2523|2529|2523|2529|2523|1
1627522280000|2021-07-29 01:31:20|2528.5|2522.5|2528.8|2522.8|2529|2523|2528.3|2522.3|6
1627522290000|2021-07-29 01:31:30|2529|2523|2528.9|2522.9|2529|2523|2528.9|2522.9|2
1627522300000|2021-07-29 01:31:40|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|3
1627522310000|2021-07-29 01:31:50|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1627522320000|2021-07-29 01:32:00|2527.5|2521.5|2527|2521|2527.5|2521.5|2527|2521|3
1627522330000|2021-07-29 01:32:10|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1627522340000|2021-07-29 01:32:20|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627522350000|2021-07-29 01:32:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1627522360000|2021-07-29 01:32:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627522370000|2021-07-29 01:32:50|2527|2521|2526.5|2520.5|2527|2521|2526.5|2520.5|4
1627522380000|2021-07-29 01:33:00|2526.8|2520.8|2526.9|2520.9|2526.9|2520.9|2526.8|2520.8|2
1627522390000|2021-07-29 01:33:10|2527|2521|2528|2522|2528|2522|2527|2521|4
1627522400000|2021-07-29 01:33:20|2527.8|2521.8|2527.9|2521.9|2527.9|2521.9|2527.5|2521.5|4
1627522410000|2021-07-29 01:33:30|2528|2522|2528.4|2522.4|2528.5|2522.5|2528|2522|4
1627522420000|2021-07-29 01:33:40|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|6
1627522430000|2021-07-29 01:33:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1627522470000|2021-07-29 01:34:30|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1627522480000|2021-07-29 01:34:40|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1627522500000|2021-07-29 01:35:00|2528.5|2522.5|2529|2523|2529|2523|2528.5|2522.5|2
1627522510000|2021-07-29 01:35:10|2528.9|2522.9|2528.8|2522.8|2528.9|2522.9|2528.8|2522.8|2
1627522530000|2021-07-29 01:35:30|2528.5|2522.5|2528|2522|2528.5|2522.5|2527.9|2521.9|3
1627522540000|2021-07-29 01:35:40|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|4
1627522570000|2021-07-29 01:36:10|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1627522580000|2021-07-29 01:36:20|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627522590000|2021-07-29 01:36:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1627522620000|2021-07-29 01:37:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627522630000|2021-07-29 01:37:10|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1627522640000|2021-07-29 01:37:20|2527.6|2521.6|2528.3|2522.3|2528.6|2522.6|2527.6|2521.6|5
1627522650000|2021-07-29 01:37:30|2528|2522|2527.6|2521.6|2528|2522|2527.3|2521.3|8
1627522660000|2021-07-29 01:37:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1627522670000|2021-07-29 01:37:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1627522680000|2021-07-29 01:38:00|2528.1|2522.1|2528|2522|2528.1|2522.1|2528|2522|2
1627522700000|2021-07-29 01:38:20|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1627522720000|2021-07-29 01:38:40|2527.8|2521.8|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|4
1627522730000|2021-07-29 01:38:50|2528.1|2522.1|2528.5|2522.5|2528.5|2522.5|2527.9|2521.9|5
1627522740000|2021-07-29 01:39:00|2528.9|2522.9|2528.8|2522.8|2529|2523|2528.8|2522.8|3
1627522760000|2021-07-29 01:39:20|2528.9|2522.9|2528.8|2522.8|2528.9|2522.9|2528.8|2522.8|2
1627522770000|2021-07-29 01:39:30|2528.9|2522.9|2528.8|2522.8|2528.9|2522.9|2528.8|2522.8|2
1627522810000|2021-07-29 01:40:10|2528.5|2522.5|2527.8|2521.8|2528.5|2522.5|2527.8|2521.8|4
1627522820000|2021-07-29 01:40:20|2527.5|2521.5|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|4
1627522850000|2021-07-29 01:40:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627522870000|2021-07-29 01:41:10|2527.4|2521.4|2527.6|2521.6|2528.1|2522.1|2527.4|2521.4|10
1627522890000|2021-07-29 01:41:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1627522900000|2021-07-29 01:41:40|2527.8|2521.8|2527.6|2521.6|2527.8|2521.8|2527.6|2521.6|2
1627522920000|2021-07-29 01:42:00|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1627522930000|2021-07-29 01:42:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1627522940000|2021-07-29 01:42:20|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1627522960000|2021-07-29 01:42:40|2527.8|2521.8|2527.1|2521.1|2527.8|2521.8|2527.1|2521.1|3
1627522970000|2021-07-29 01:42:50|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1627522980000|2021-07-29 01:43:00|2527.5|2521.5|2527.6|2521.6|2527.6|2521.6|2527.3|2521.3|4
1627522990000|2021-07-29 01:43:10|2527.8|2521.8|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|3
1627523000000|2021-07-29 01:43:20|2528.1|2522.1|2528.3|2522.3|2528.3|2522.3|2528.1|2522.1|2
1627523010000|2021-07-29 01:43:30|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1627523020000|2021-07-29 01:43:40|2528.8|2522.8|2528.8|2522.8|2529|2523|2528.8|2522.8|3
1627523050000|2021-07-29 01:44:10|2528.5|2522.5|2528.4|2522.4|2528.5|2522.5|2528.4|2522.4|2
1627523060000|2021-07-29 01:44:20|2528|2522|2527.5|2521.5|2528|2522|2527.5|2521.5|4
1627523070000|2021-07-29 01:44:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1627523090000|2021-07-29 01:44:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627523100000|2021-07-29 01:45:00|2527.3|2521.3|2527.4|2521.4|2527.4|2521.4|2527.3|2521.3|2
1627523150000|2021-07-29 01:45:50|2527.5|2521.5|2527.6|2521.6|2528.1|2522.1|2527.5|2521.5|5
1627523170000|2021-07-29 01:46:10|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1627523180000|2021-07-29 01:46:20|2527.5|2521.5|2527.9|2521.9|2527.9|2521.9|2527.5|2521.5|2
1627523190000|2021-07-29 01:46:30|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1627523210000|2021-07-29 01:46:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1627523220000|2021-07-29 01:47:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1627523330000|2021-07-29 01:48:50|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2527.9|2521.9|5
1627523340000|2021-07-29 01:49:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528|2522|3
1627523360000|2021-07-29 01:49:20|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1627523380000|2021-07-29 01:49:40|2528.5|2522.5|2528.1|2522.1|2528.5|2522.5|2527.9|2521.9|4
1627523390000|2021-07-29 01:49:50|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1627523410000|2021-07-29 01:50:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1627523430000|2021-07-29 01:50:30|2529|2523|2529|2523|2529|2523|2529|2523|1
1627523440000|2021-07-29 01:50:40|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1627523450000|2021-07-29 01:50:50|2529.3|2523.3|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|3
1627523460000|2021-07-29 01:51:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1627523470000|2021-07-29 01:51:10|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|4
1627523480000|2021-07-29 01:51:20|2529.3|2523.3|2529.1|2523.1|2529.3|2523.3|2529.1|2523.1|2
1627523520000|2021-07-29 01:52:00|2529.3|2523.3|2529.1|2523.1|2529.3|2523.3|2529.1|2523.1|2
1627523540000|2021-07-29 01:52:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1627523670000|2021-07-29 01:54:30|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2527.9|2521.9|5
1627523690000|2021-07-29 01:54:50|2528.3|2522.3|2529.3|2523.3|2529.3|2523.3|2528.3|2522.3|5
1627523710000|2021-07-29 01:55:10|2529.5|2523.5|2529.6|2523.6|2529.6|2523.6|2529.5|2523.5|2
1627523720000|2021-07-29 01:55:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1627523740000|2021-07-29 01:55:40|2530.1|2524.1|2530.5|2524.5|2530.5|2524.5|2530.1|2524.1|3
1627523760000|2021-07-29 01:56:00|2531.1|2525.1|2530.4|2524.4|2531.4|2525.4|2530.1|2524.1|11
1627523770000|2021-07-29 01:56:10|2530.1|2524.1|2531.1|2525.1|2531.3|2525.3|2530.1|2524.1|4
1627523780000|2021-07-29 01:56:20|2530.8|2524.8|2529.6|2523.6|2530.8|2524.8|2529.6|2523.6|7
1627523790000|2021-07-29 01:56:30|2529.3|2523.3|2529.6|2523.6|2529.6|2523.6|2529.3|2523.3|5
1627523800000|2021-07-29 01:56:40|2529.5|2523.5|2528.8|2522.8|2529.5|2523.5|2528.8|2522.8|3
1627523820000|2021-07-29 01:57:00|2528.9|2522.9|2529.3|2523.3|2529.5|2523.5|2528.9|2522.9|6
1627523830000|2021-07-29 01:57:10|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1627523840000|2021-07-29 01:57:20|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627523850000|2021-07-29 01:57:30|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627523860000|2021-07-29 01:57:40|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|4
1627523880000|2021-07-29 01:58:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627523910000|2021-07-29 01:58:30|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1627523920000|2021-07-29 01:58:40|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1627523930000|2021-07-29 01:58:50|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1627523940000|2021-07-29 01:59:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1627523990000|2021-07-29 01:59:50|2529.5|2523.5|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|3
1627524000000|2021-07-29 02:00:00|2529.8|2523.8|2529.8|2523.8|2529.9|2523.9|2529.8|2523.8|7
1627524010000|2021-07-29 02:00:10|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|3
1627524020000|2021-07-29 02:00:20|2529.8|2523.8|2529.8|2523.8|2529.9|2523.9|2529.8|2523.8|3
1627524030000|2021-07-29 02:00:30|2529.9|2523.9|2529.8|2523.8|2529.9|2523.9|2529.8|2523.8|2
1627524040000|2021-07-29 02:00:40|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1627524060000|2021-07-29 02:01:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|4
1627524080000|2021-07-29 02:01:20|2530|2524|2530|2524|2530.3|2524.3|2530|2524|4
1627524090000|2021-07-29 02:01:30|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1627524110000|2021-07-29 02:01:50|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627524120000|2021-07-29 02:02:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627524130000|2021-07-29 02:02:10|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627524140000|2021-07-29 02:02:20|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627524150000|2021-07-29 02:02:30|2530|2524|2530|2524|2530|2524|2530|2524|1
1627524160000|2021-07-29 02:02:40|2530.1|2524.1|2530.3|2524.3|2530.6|2524.6|2530.1|2524.1|4
1627524170000|2021-07-29 02:02:50|2530.5|2524.5|2530.3|2524.3|2530.8|2524.8|2530.3|2524.3|4
1627524180000|2021-07-29 02:03:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1627524200000|2021-07-29 02:03:20|2530|2524|2529.3|2523.3|2530|2524|2529|2523|4
1627524210000|2021-07-29 02:03:30|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1627524220000|2021-07-29 02:03:40|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1627524240000|2021-07-29 02:04:00|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|3
1627524260000|2021-07-29 02:04:20|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1627524270000|2021-07-29 02:04:30|2529.9|2523.9|2529.8|2523.8|2529.9|2523.9|2529.8|2523.8|2
1627524280000|2021-07-29 02:04:40|2529.9|2523.9|2529.8|2523.8|2529.9|2523.9|2529.8|2523.8|2
1627524310000|2021-07-29 02:05:10|2530|2524|2530|2524|2530|2524|2530|2524|1
1627524330000|2021-07-29 02:05:30|2529.8|2523.8|2529.3|2523.3|2529.8|2523.8|2528.8|2522.8|4
1627524380000|2021-07-29 02:06:20|2529|2523|2528.3|2522.3|2529|2523|2528.1|2522.1|3
1627524390000|2021-07-29 02:06:30|2528|2522|2528.4|2522.4|2528.5|2522.5|2528|2522|4
1627524400000|2021-07-29 02:06:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1627524410000|2021-07-29 02:06:50|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1627524420000|2021-07-29 02:07:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|3
1627524430000|2021-07-29 02:07:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|3
1627524440000|2021-07-29 02:07:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1627524450000|2021-07-29 02:07:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1627524480000|2021-07-29 02:08:00|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1627524500000|2021-07-29 02:08:20|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1627524510000|2021-07-29 02:08:30|2529.8|2523.8|2530.3|2524.3|2530.5|2524.5|2529.8|2523.8|4
1627524540000|2021-07-29 02:09:00|2530.4|2524.4|2529.8|2523.8|2530.4|2524.4|2529.5|2523.5|5
1627524560000|2021-07-29 02:09:20|2530|2524|2529.8|2523.8|2530|2524|2529.4|2523.4|4
1627524580000|2021-07-29 02:09:40|2530|2524|2529.8|2523.8|2530|2524|2529.4|2523.4|4
1627524600000|2021-07-29 02:10:00|2530|2524|2530|2524|2530|2524|2530|2524|1
1627524610000|2021-07-29 02:10:10|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1627524640000|2021-07-29 02:10:40|2530|2524|2529.5|2523.5|2530|2524|2529.5|2523.5|3
1627524650000|2021-07-29 02:10:50|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1627524660000|2021-07-29 02:11:00|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1627524670000|2021-07-29 02:11:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1627524690000|2021-07-29 02:11:30|2530|2524|2529.8|2523.8|2530.3|2524.3|2529.8|2523.8|4
1627524700000|2021-07-29 02:11:40|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627524710000|2021-07-29 02:11:50|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627524720000|2021-07-29 02:12:00|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1627524740000|2021-07-29 02:12:20|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1627524750000|2021-07-29 02:12:30|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1627524780000|2021-07-29 02:13:00|2530|2524|2530|2524|2530|2524|2529.9|2523.9|3
1627524820000|2021-07-29 02:13:40|2529.4|2523.4|2529.8|2523.8|2529.8|2523.8|2529.4|2523.4|2
1627524870000|2021-07-29 02:14:30|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1627524880000|2021-07-29 02:14:40|2529.5|2523.5|2529|2523|2529.8|2523.8|2528.8|2522.8|8
1627524890000|2021-07-29 02:14:50|2529.3|2523.3|2529|2523|2529.3|2523.3|2528.8|2522.8|9
1627524900000|2021-07-29 02:15:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1627524970000|2021-07-29 02:16:10|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|3
1627524980000|2021-07-29 02:16:20|2528.4|2522.4|2528.5|2522.5|2528.5|2522.5|2528.4|2522.4|2
1627525030000|2021-07-29 02:17:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1627525180000|2021-07-29 02:19:40|2528.5|2522.5|2527.8|2521.8|2528.5|2522.5|2527.8|2521.8|2
1627525190000|2021-07-29 02:19:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1627525800000|2021-07-29 02:30:00|2527.6|2521.6|2528.5|2522.5|2528.8|2522.8|2527.6|2521.6|6
1627525810000|2021-07-29 02:30:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|5
1627525820000|2021-07-29 02:30:20|2529|2523|2529.8|2523.8|2529.8|2523.8|2529|2523|3
1627525830000|2021-07-29 02:30:30|2530|2524|2530|2524|2530|2524|2529.8|2523.8|4
1627525850000|2021-07-29 02:30:50|2529.9|2523.9|2529|2523|2529.9|2523.9|2529|2523|2
1627525860000|2021-07-29 02:31:00|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1627525870000|2021-07-29 02:31:10|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|3
1627525880000|2021-07-29 02:31:20|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1627525890000|2021-07-29 02:31:30|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529|2523|4
1627525900000|2021-07-29 02:31:40|2529.4|2523.4|2529.3|2523.3|2529.8|2523.8|2529.3|2523.3|5
1627525910000|2021-07-29 02:31:50|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|4
1627525920000|2021-07-29 02:32:00|2529.5|2523.5|2530|2524|2530|2524|2529.5|2523.5|3
1627525930000|2021-07-29 02:32:10|2530.3|2524.3|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|3
1627525950000|2021-07-29 02:32:30|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1627525960000|2021-07-29 02:32:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|3
1627525970000|2021-07-29 02:32:50|2530.3|2524.3|2529.8|2523.8|2530.3|2524.3|2529.8|2523.8|2
1627525980000|2021-07-29 02:33:00|2529.5|2523.5|2530|2524|2530.3|2524.3|2529.5|2523.5|5
1627526000000|2021-07-29 02:33:20|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1627526020000|2021-07-29 02:33:40|2530|2524|2530|2524|2530|2524|2529.8|2523.8|3
1627526040000|2021-07-29 02:34:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1627526060000|2021-07-29 02:34:20|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1627526110000|2021-07-29 02:35:10|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1627526140000|2021-07-29 02:35:40|2529.8|2523.8|2529.8|2523.8|2530|2524|2529.8|2523.8|3
1627526170000|2021-07-29 02:36:10|2530|2524|2530.8|2524.8|2530.8|2524.8|2530|2524|5
1627526180000|2021-07-29 02:36:20|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1627526190000|2021-07-29 02:36:30|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1627526200000|2021-07-29 02:36:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627526220000|2021-07-29 02:37:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530|2524|5
1627526230000|2021-07-29 02:37:10|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|4
1627526240000|2021-07-29 02:37:20|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|4
1627526250000|2021-07-29 02:37:30|2531|2525|2531|2525|2531|2525|2531|2525|1
1627526280000|2021-07-29 02:38:00|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|3
1627526290000|2021-07-29 02:38:10|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|3
1627526300000|2021-07-29 02:38:20|2532|2526|2533|2527|2533.1|2527.1|2532|2526|8
1627526310000|2021-07-29 02:38:30|2532.6|2526.6|2532.1|2526.1|2532.6|2526.6|2531.9|2525.9|8
1627526320000|2021-07-29 02:38:40|2532|2526|2532.1|2526.1|2532.1|2526.1|2531.5|2525.5|4
1627526330000|2021-07-29 02:38:50|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1627526340000|2021-07-29 02:39:00|2532.8|2526.8|2534.8|2528.8|2534.8|2528.8|2532.8|2526.8|9
1627526350000|2021-07-29 02:39:10|2534.6|2528.6|2534.5|2528.5|2534.6|2528.6|2534.5|2528.5|2
1627526360000|2021-07-29 02:39:20|2534.6|2528.6|2535.1|2529.1|2535.1|2529.1|2534.4|2528.4|6
1627526370000|2021-07-29 02:39:30|2535|2529|2535|2529|2535|2529|2534.9|2528.9|3
1627526400000|2021-07-29 02:40:00|2535.8|2529.8|2535|2529|2535.8|2529.8|2535|2529|3
1627526410000|2021-07-29 02:40:10|2535.1|2529.1|2535.5|2529.5|2535.5|2529.5|2535.1|2529.1|3
1627526440000|2021-07-29 02:40:40|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1627526450000|2021-07-29 02:40:50|2534.8|2528.8|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|3
1627526460000|2021-07-29 02:41:00|2534|2528|2532.9|2526.9|2534.3|2528.3|2532.9|2526.9|7
1627526470000|2021-07-29 02:41:10|2532.8|2526.8|2533.1|2527.1|2533.1|2527.1|2532.8|2526.8|2
1627526480000|2021-07-29 02:41:20|2533|2527|2533.1|2527.1|2533.1|2527.1|2533|2527|2
1627526490000|2021-07-29 02:41:30|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1627526500000|2021-07-29 02:41:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1627526520000|2021-07-29 02:42:00|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|3
1627526530000|2021-07-29 02:42:10|2531.3|2525.3|2532.8|2526.8|2532.8|2526.8|2531.3|2525.3|7
1627526540000|2021-07-29 02:42:20|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.8|2526.8|3
1627526550000|2021-07-29 02:42:30|2532.9|2526.9|2533|2527|2533|2527|2531.8|2525.8|6
1627526560000|2021-07-29 02:42:40|2532.8|2526.8|2532.9|2526.9|2533.1|2527.1|2532.8|2526.8|4
1627526570000|2021-07-29 02:42:50|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1627526580000|2021-07-29 02:43:00|2533|2527|2532.8|2526.8|2533|2527|2531.8|2525.8|4
1627526590000|2021-07-29 02:43:10|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|3
1627526600000|2021-07-29 02:43:20|2533.5|2527.5|2534.1|2528.1|2534.3|2528.3|2533.5|2527.5|6
1627526610000|2021-07-29 02:43:30|2534|2528|2533.9|2527.9|2534|2528|2533.9|2527.9|2
1627526620000|2021-07-29 02:43:40|2533.8|2527.8|2532.8|2526.8|2533.8|2527.8|2532.8|2526.8|5
1627526640000|2021-07-29 02:44:00|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1627526650000|2021-07-29 02:44:10|2533|2527|2533.3|2527.3|2533.4|2527.4|2533|2527|4
1627526670000|2021-07-29 02:44:30|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1627526700000|2021-07-29 02:45:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1627526710000|2021-07-29 02:45:10|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1627526720000|2021-07-29 02:45:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1627526730000|2021-07-29 02:45:30|2534|2528|2532.6|2526.6|2534|2528|2532.6|2526.6|5
1627526740000|2021-07-29 02:45:40|2533.3|2527.3|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|3
1627526750000|2021-07-29 02:45:50|2533|2527|2533|2527|2533|2527|2533|2527|1
1627526840000|2021-07-29 02:47:20|2533.1|2527.1|2533.1|2527.1|2533.3|2527.3|2533.1|2527.1|3
1627526860000|2021-07-29 02:47:40|2533|2527|2532|2526|2533|2527|2532|2526|3
1627526870000|2021-07-29 02:47:50|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1627526910000|2021-07-29 02:48:30|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1627526920000|2021-07-29 02:48:40|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1627526940000|2021-07-29 02:49:00|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1627526990000|2021-07-29 02:49:50|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627527000000|2021-07-29 02:50:00|2532.6|2526.6|2533.3|2527.3|2533.3|2527.3|2532.6|2526.6|2
1627527020000|2021-07-29 02:50:20|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|3
1627527030000|2021-07-29 02:50:30|2533|2527|2532.5|2526.5|2533|2527|2532.3|2526.3|3
1627527090000|2021-07-29 02:51:30|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.3|2525.3|4
1627527100000|2021-07-29 02:51:40|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531|2525|5
1627527120000|2021-07-29 02:52:00|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1627527130000|2021-07-29 02:52:10|2531.8|2525.8|2532.1|2526.1|2532.1|2526.1|2531.8|2525.8|2
1627527140000|2021-07-29 02:52:20|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1627527150000|2021-07-29 02:52:30|2531.5|2525.5|2531|2525|2531.5|2525.5|2531|2525|3
1627527160000|2021-07-29 02:52:40|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|4
1627527180000|2021-07-29 02:53:00|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1627527190000|2021-07-29 02:53:10|2531.4|2525.4|2531.3|2525.3|2531.4|2525.4|2531.3|2525.3|2
1627527200000|2021-07-29 02:53:20|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|3
1627527260000|2021-07-29 02:54:20|2531.4|2525.4|2530.8|2524.8|2531.4|2525.4|2530.8|2524.8|3
1627527270000|2021-07-29 02:54:30|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1627527280000|2021-07-29 02:54:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|3
1627527290000|2021-07-29 02:54:50|2530.6|2524.6|2531|2525|2531|2525|2530.6|2524.6|4
1627527300000|2021-07-29 02:55:00|2530.8|2524.8|2530.8|2524.8|2531|2525|2530.8|2524.8|3
1627527310000|2021-07-29 02:55:10|2531|2525|2531|2525|2531|2525|2531|2525|1
1627527320000|2021-07-29 02:55:20|2531.3|2525.3|2531.5|2525.5|2531.8|2525.8|2531.3|2525.3|5
1627527340000|2021-07-29 02:55:40|2531.3|2525.3|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|2
1627527350000|2021-07-29 02:55:50|2531|2525|2531.3|2525.3|2531.5|2525.5|2531|2525|4
1627527370000|2021-07-29 02:56:10|2531|2525|2531|2525|2531|2525|2531|2525|1
1627527380000|2021-07-29 02:56:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627527390000|2021-07-29 02:56:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627527410000|2021-07-29 02:56:50|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627527420000|2021-07-29 02:57:00|2531|2525|2530.3|2524.3|2531|2525|2530.3|2524.3|3
1627527440000|2021-07-29 02:57:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627527460000|2021-07-29 02:57:40|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1627527480000|2021-07-29 02:58:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627527600000|2021-07-29 03:00:00|2530.8|2524.8|2531.1|2525.1|2531.1|2525.1|2530.8|2524.8|3
1627527610000|2021-07-29 03:00:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1627527620000|2021-07-29 03:00:20|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1627527640000|2021-07-29 03:00:40|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1627527650000|2021-07-29 03:00:50|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627527670000|2021-07-29 03:01:10|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1627527690000|2021-07-29 03:01:30|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1627527710000|2021-07-29 03:01:50|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1627527740000|2021-07-29 03:02:20|2531|2525|2531|2525|2531|2525|2531|2525|1
1627527760000|2021-07-29 03:02:40|2531.1|2525.1|2531|2525|2531.3|2525.3|2531|2525|3
1627527800000|2021-07-29 03:03:20|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1627527810000|2021-07-29 03:03:30|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1627527840000|2021-07-29 03:04:00|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627527860000|2021-07-29 03:04:20|2531|2525|2531|2525|2531.1|2525.1|2531|2525|3
1627527880000|2021-07-29 03:04:40|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|3
1627527890000|2021-07-29 03:04:50|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627527900000|2021-07-29 03:05:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1627527960000|2021-07-29 03:06:00|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1627527980000|2021-07-29 03:06:20|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1627528000000|2021-07-29 03:06:40|2531.6|2525.6|2532.3|2526.3|2532.3|2526.3|2531.6|2525.6|4
1627528020000|2021-07-29 03:07:00|2532|2526|2532.4|2526.4|2532.4|2526.4|2532|2526|2
1627528030000|2021-07-29 03:07:10|2532|2526|2532.1|2526.1|2532.1|2526.1|2532|2526|4
1627528040000|2021-07-29 03:07:20|2532|2526|2532.1|2526.1|2532.1|2526.1|2532|2526|4
1627528050000|2021-07-29 03:07:30|2532.5|2526.5|2532.5|2526.5|2533|2527|2532.5|2526.5|3
1627528060000|2021-07-29 03:07:40|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1627528070000|2021-07-29 03:07:50|2533|2527|2533|2527|2533|2527|2533|2527|1
1627528100000|2021-07-29 03:08:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533|2527|3
1627528110000|2021-07-29 03:08:30|2533|2527|2533.1|2527.1|2533.1|2527.1|2533|2527|2
1627528120000|2021-07-29 03:08:40|2533|2527|2533|2527|2533|2527|2533|2527|1
1627528160000|2021-07-29 03:09:20|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1627528170000|2021-07-29 03:09:30|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532|2526|6
1627528180000|2021-07-29 03:09:40|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1627528200000|2021-07-29 03:10:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627528220000|2021-07-29 03:10:20|2532.6|2526.6|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|4
1627528230000|2021-07-29 03:10:30|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1627528240000|2021-07-29 03:10:40|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627528320000|2021-07-29 03:12:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|3
1627528350000|2021-07-29 03:12:30|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1627528360000|2021-07-29 03:12:40|2533|2527|2532.8|2526.8|2533|2527|2532.5|2526.5|4
1627528380000|2021-07-29 03:13:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627528390000|2021-07-29 03:13:10|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1627528400000|2021-07-29 03:13:20|2532|2526|2532|2526|2532|2526|2532|2526|1
1627528410000|2021-07-29 03:13:30|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627528420000|2021-07-29 03:13:40|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1627528460000|2021-07-29 03:14:20|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1627528470000|2021-07-29 03:14:30|2532|2526|2532|2526|2532|2526|2532|2526|1
1627528480000|2021-07-29 03:14:40|2531.9|2525.9|2532|2526|2532|2526|2531.9|2525.9|2
1627528500000|2021-07-29 03:15:00|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1627528510000|2021-07-29 03:15:10|2531.9|2525.9|2531.8|2525.8|2531.9|2525.9|2531.8|2525.8|2
1627528520000|2021-07-29 03:15:20|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|3
1627528530000|2021-07-29 03:15:30|2531.3|2525.3|2531.4|2525.4|2531.6|2525.6|2531.3|2525.3|4
1627528560000|2021-07-29 03:16:00|2531.6|2525.6|2531.9|2525.9|2532|2526|2531.6|2525.6|3
1627528590000|2021-07-29 03:16:30|2531.8|2525.8|2532.4|2526.4|2532.4|2526.4|2531.8|2525.8|2
1627528600000|2021-07-29 03:16:40|2532.1|2526.1|2533.5|2527.5|2533.5|2527.5|2532.1|2526.1|5
1627528610000|2021-07-29 03:16:50|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|2
1627528620000|2021-07-29 03:17:00|2533.3|2527.3|2533.4|2527.4|2533.5|2527.5|2533|2527|5
1627528630000|2021-07-29 03:17:10|2533.3|2527.3|2532.4|2526.4|2533.3|2527.3|2532.4|2526.4|2
1627528640000|2021-07-29 03:17:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1627528670000|2021-07-29 03:17:50|2532.4|2526.4|2532|2526|2532.4|2526.4|2532|2526|2
1627528680000|2021-07-29 03:18:00|2531.9|2525.9|2532|2526|2532.3|2526.3|2531.9|2525.9|9
1627528690000|2021-07-29 03:18:10|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1627528710000|2021-07-29 03:18:30|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1627528760000|2021-07-29 03:19:20|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1627528790000|2021-07-29 03:19:50|2532.5|2526.5|2533.3|2527.3|2533.3|2527.3|2532.5|2526.5|6
1627528800000|2021-07-29 03:20:00|2533|2527|2533|2527|2533|2527|2533|2527|1
1627528810000|2021-07-29 03:20:10|2532.8|2526.8|2532.9|2526.9|2532.9|2526.9|2532.8|2526.8|2
1627528820000|2021-07-29 03:20:20|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1627528830000|2021-07-29 03:20:30|2533.3|2527.3|2533.4|2527.4|2533.4|2527.4|2533.3|2527.3|2
1627528840000|2021-07-29 03:20:40|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1627528850000|2021-07-29 03:20:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1627528860000|2021-07-29 03:21:00|2533.5|2527.5|2534.4|2528.4|2534.4|2528.4|2533.5|2527.5|2
1627528870000|2021-07-29 03:21:10|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1627528880000|2021-07-29 03:21:20|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1627528890000|2021-07-29 03:21:30|2534.3|2528.3|2534.1|2528.1|2534.3|2528.3|2534|2528|3
1627528910000|2021-07-29 03:21:50|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1627528950000|2021-07-29 03:22:30|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1627528960000|2021-07-29 03:22:40|2533.5|2527.5|2533.4|2527.4|2533.5|2527.5|2533.4|2527.4|2
1627528970000|2021-07-29 03:22:50|2533|2527|2533|2527|2533|2527|2533|2527|1
1627528980000|2021-07-29 03:23:00|2532.9|2526.9|2532.5|2526.5|2532.9|2526.9|2532.5|2526.5|2
1627529030000|2021-07-29 03:23:50|2532.4|2526.4|2532.3|2526.3|2532.4|2526.4|2532.3|2526.3|2
1627529040000|2021-07-29 03:24:00|2532.4|2526.4|2532.3|2526.3|2532.4|2526.4|2532.1|2526.1|3
1627529070000|2021-07-29 03:24:30|2532|2526|2531.8|2525.8|2532|2526|2531.8|2525.8|3
1627529080000|2021-07-29 03:24:40|2531.9|2525.9|2531.8|2525.8|2532|2526|2531.8|2525.8|3
1627529090000|2021-07-29 03:24:50|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1627529100000|2021-07-29 03:25:00|2531.3|2525.3|2531|2525|2531.3|2525.3|2530.9|2524.9|4
1627529110000|2021-07-29 03:25:10|2531.1|2525.1|2531|2525|2531.3|2525.3|2531|2525|3
1627529120000|2021-07-29 03:25:20|2530.8|2524.8|2530.9|2524.9|2530.9|2524.9|2530.8|2524.8|2
1627529130000|2021-07-29 03:25:30|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|4
1627529140000|2021-07-29 03:25:40|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1627529150000|2021-07-29 03:25:50|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.1|2524.1|3
1627529160000|2021-07-29 03:26:00|2530|2524|2531|2525|2531|2525|2530|2524|5
1627529200000|2021-07-29 03:26:40|2531.3|2525.3|2532|2526|2532|2526|2531.3|2525.3|4
1627529210000|2021-07-29 03:26:50|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1627529220000|2021-07-29 03:27:00|2531.8|2525.8|2531.5|2525.5|2532|2526|2531.5|2525.5|3
1627529250000|2021-07-29 03:27:30|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531|2525|4
1627529260000|2021-07-29 03:27:40|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1627529270000|2021-07-29 03:27:50|2531|2525|2530|2524|2531|2525|2530|2524|7
1627529280000|2021-07-29 03:28:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1627529330000|2021-07-29 03:28:50|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|4
1627529360000|2021-07-29 03:29:20|2530.5|2524.5|2531.6|2525.6|2531.8|2525.8|2530.5|2524.5|5
1627529400000|2021-07-29 03:30:00|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627529410000|2021-07-29 03:30:10|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1627529470000|2021-07-29 03:31:10|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1627529500000|2021-07-29 03:31:40|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1627529520000|2021-07-29 03:32:00|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1627529590000|2021-07-29 03:33:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627529610000|2021-07-29 03:33:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627529850000|2021-07-29 03:37:30|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1627529860000|2021-07-29 03:37:40|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1627529890000|2021-07-29 03:38:10|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627530370000|2021-07-29 03:46:10|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1627530420000|2021-07-29 03:47:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627530500000|2021-07-29 03:48:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1627530510000|2021-07-29 03:48:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1627530550000|2021-07-29 03:49:10|2530.8|2524.8|2530.9|2524.9|2530.9|2524.9|2530.8|2524.8|2
1627530560000|2021-07-29 03:49:20|2531|2525|2531.5|2525.5|2531.5|2525.5|2531|2525|2
1627530850000|2021-07-29 03:54:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1627530970000|2021-07-29 03:56:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1627530990000|2021-07-29 03:56:30|2531|2525|2531|2525|2531|2525|2531|2525|1
1627531010000|2021-07-29 03:56:50|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|2
1627531040000|2021-07-29 03:57:20|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1627531090000|2021-07-29 03:58:10|2531|2525|2531|2525|2531|2525|2531|2525|1
1627531160000|2021-07-29 03:59:20|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1627531220000|2021-07-29 04:00:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1627531280000|2021-07-29 04:01:20|2531|2525|2531|2525|2531|2525|2531|2525|1
1627531450000|2021-07-29 04:04:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1627531480000|2021-07-29 04:04:40|2531.5|2525.5|2532|2526|2532|2526|2531.5|2525.5|2
1627531550000|2021-07-29 04:05:50|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1627531570000|2021-07-29 04:06:10|2532|2526|2532|2526|2532|2526|2532|2526|1
1627531910000|2021-07-29 04:11:50|2532.1|2526.1|2532.3|2526.3|2532.3|2526.3|2532.1|2526.1|2
1627532720000|2021-07-29 04:25:20|2532.4|2526.4|2533.5|2527.5|2533.5|2527.5|2532.4|2526.4|3
1627532880000|2021-07-29 04:28:00|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1627533580000|2021-07-29 04:39:40|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1627533680000|2021-07-29 04:41:20|2533.5|2527.5|2534.1|2528.1|2534.1|2528.1|2533.5|2527.5|2
1627533740000|2021-07-29 04:42:20|2534|2528|2534|2528|2534|2528|2534|2528|1
1627533780000|2021-07-29 04:43:00|2534.4|2528.4|2534|2528|2534.4|2528.4|2534|2528|2
1627533840000|2021-07-29 04:44:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1627533950000|2021-07-29 04:45:50|2534|2528|2534|2528|2534|2528|2534|2528|1
1627534400000|2021-07-29 04:53:20|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1627534460000|2021-07-29 04:54:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1627534660000|2021-07-29 04:57:40|2534|2528|2534|2528|2534|2528|2534|2528|1
1627534690000|2021-07-29 04:58:10|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1627534810000|2021-07-29 05:00:10|2534.5|2528.5|2535|2529|2535|2529|2534.5|2528.5|2
1627534830000|2021-07-29 05:00:30|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1627534870000|2021-07-29 05:01:10|2534.6|2528.6|2535|2529|2535|2529|2534.6|2528.6|3
1627535020000|2021-07-29 05:03:40|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1627535050000|2021-07-29 05:04:10|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1627535100000|2021-07-29 05:05:00|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1627535160000|2021-07-29 05:06:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1627535590000|2021-07-29 05:13:10|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|2
1627535640000|2021-07-29 05:14:00|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1627535740000|2021-07-29 05:15:40|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1627535750000|2021-07-29 05:15:50|2536.8|2530.8|2537.6|2531.6|2537.6|2531.6|2536.8|2530.8|3
1627535770000|2021-07-29 05:16:10|2538.5|2532.5|2538.6|2532.6|2538.6|2532.6|2538.5|2532.5|2
1627535920000|2021-07-29 05:18:40|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1627535990000|2021-07-29 05:19:50|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1627536030000|2021-07-29 05:20:30|2537.9|2531.9|2538.1|2532.1|2538.1|2532.1|2537.9|2531.9|2
1627536090000|2021-07-29 05:21:30|2538.3|2532.3|2540.1|2534.1|2540.1|2534.1|2538.3|2532.3|2
1627536100000|2021-07-29 05:21:40|2541|2535|2541|2535|2541|2535|2541|2535|1
1627536120000|2021-07-29 05:22:00|2541.3|2535.3|2541.4|2535.4|2541.4|2535.4|2541.3|2535.3|2
1627536180000|2021-07-29 05:23:00|2541.5|2535.5|2541.8|2535.8|2542|2536|2541.5|2535.5|5
1627536190000|2021-07-29 05:23:10|2541.6|2535.6|2541.8|2535.8|2541.8|2535.8|2541.6|2535.6|2
1627536220000|2021-07-29 05:23:40|2541|2535|2541.1|2535.1|2541.3|2535.3|2541|2535|3
1627536260000|2021-07-29 05:24:20|2540.6|2534.6|2540.3|2534.3|2540.6|2534.6|2540.3|2534.3|2
1627536390000|2021-07-29 05:26:30|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1627536410000|2021-07-29 05:26:50|2541.3|2535.3|2541.8|2535.8|2541.8|2535.8|2541.3|2535.3|2
1627536430000|2021-07-29 05:27:10|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1627536440000|2021-07-29 05:27:20|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1627536450000|2021-07-29 05:27:30|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1627536460000|2021-07-29 05:27:40|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1627536470000|2021-07-29 05:27:50|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1627536540000|2021-07-29 05:29:00|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1627536550000|2021-07-29 05:29:10|2540.9|2534.9|2541|2535|2541|2535|2540.9|2534.9|2
1627536600000|2021-07-29 05:30:00|2540.8|2534.8|2541.9|2535.9|2541.9|2535.9|2540.8|2534.8|2
1627536610000|2021-07-29 05:30:10|2542.1|2536.1|2540.3|2534.3|2542.5|2536.5|2539.8|2533.8|12
1627536620000|2021-07-29 05:30:20|2540.4|2534.4|2540.9|2534.9|2540.9|2534.9|2540.3|2534.3|7
1627536630000|2021-07-29 05:30:30|2540.8|2534.8|2541|2535|2541|2535|2540.8|2534.8|2
1627536640000|2021-07-29 05:30:40|2541.1|2535.1|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|3
1627536650000|2021-07-29 05:30:50|2541|2535|2544.3|2538.3|2544.3|2538.3|2540.5|2534.5|8
1627536660000|2021-07-29 05:31:00|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1627536720000|2021-07-29 05:32:00|2544.9|2538.9|2545.3|2539.3|2545.6|2539.6|2544.9|2538.9|8
1627536730000|2021-07-29 05:32:10|2545.1|2539.1|2545.3|2539.3|2545.3|2539.3|2545|2539|3
1627536740000|2021-07-29 05:32:20|2545|2539|2545.1|2539.1|2545.1|2539.1|2544.8|2538.8|4
1627536750000|2021-07-29 05:32:30|2545|2539|2545.1|2539.1|2545.1|2539.1|2545|2539|2
1627536760000|2021-07-29 05:32:40|2545|2539|2543.4|2537.4|2545|2539|2543.1|2537.1|11
1627536770000|2021-07-29 05:32:50|2544.3|2538.3|2543.5|2537.5|2544.3|2538.3|2543.5|2537.5|5
1627536780000|2021-07-29 05:33:00|2543.3|2537.3|2544|2538|2544|2538|2542.8|2536.8|7
1627536790000|2021-07-29 05:33:10|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1627536800000|2021-07-29 05:33:20|2544.8|2538.8|2545.4|2539.4|2545.4|2539.4|2544.8|2538.8|3
1627536810000|2021-07-29 05:33:30|2545.3|2539.3|2544.8|2538.8|2545.3|2539.3|2544.8|2538.8|3
1627536820000|2021-07-29 05:33:40|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|2
1627536840000|2021-07-29 05:34:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1627536850000|2021-07-29 05:34:10|2544|2538|2543.8|2537.8|2544|2538|2543.8|2537.8|2
1627536860000|2021-07-29 05:34:20|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|2
1627536870000|2021-07-29 05:34:30|2544|2538|2543.8|2537.8|2544|2538|2543.8|2537.8|2
1627536880000|2021-07-29 05:34:40|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1627536890000|2021-07-29 05:34:50|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1627536900000|2021-07-29 05:35:00|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1627536910000|2021-07-29 05:35:10|2543.4|2537.4|2544|2538|2544|2538|2543.4|2537.4|4
1627536920000|2021-07-29 05:35:20|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1627536930000|2021-07-29 05:35:30|2544.6|2538.6|2545.3|2539.3|2545.3|2539.3|2544.6|2538.6|2
1627536950000|2021-07-29 05:35:50|2545|2539|2544.3|2538.3|2545|2539|2544.3|2538.3|3
1627536980000|2021-07-29 05:36:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1627537010000|2021-07-29 05:36:50|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1627537020000|2021-07-29 05:37:00|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1627537030000|2021-07-29 05:37:10|2544|2538|2544|2538|2544|2538|2543.8|2537.8|3
1627537040000|2021-07-29 05:37:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1627537050000|2021-07-29 05:37:30|2544|2538|2543.8|2537.8|2544|2538|2543.8|2537.8|2
1627537060000|2021-07-29 05:37:40|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|4
1627537080000|2021-07-29 05:38:00|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1627537100000|2021-07-29 05:38:20|2543|2537|2543|2537|2543|2537|2543|2537|1
1627537110000|2021-07-29 05:38:30|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|3
1627537130000|2021-07-29 05:38:50|2543.3|2537.3|2543.1|2537.1|2543.3|2537.3|2543|2537|3
1627537150000|2021-07-29 05:39:10|2543.8|2537.8|2543.8|2537.8|2544|2538|2543.8|2537.8|3
1627537180000|2021-07-29 05:39:40|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.4|2537.4|4
1627537200000|2021-07-29 05:40:00|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.4|2537.4|4
1627537210000|2021-07-29 05:40:10|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|3
1627537230000|2021-07-29 05:40:30|2543.5|2537.5|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|7
1627537240000|2021-07-29 05:40:40|2542.9|2536.9|2542.8|2536.8|2543.3|2537.3|2542.8|2536.8|4
1627537300000|2021-07-29 05:41:40|2543|2537|2543|2537|2543|2537|2543|2537|1
1627537320000|2021-07-29 05:42:00|2543.3|2537.3|2543.1|2537.1|2543.3|2537.3|2543.1|2537.1|2
1627537340000|2021-07-29 05:42:20|2542.9|2536.9|2543.3|2537.3|2543.3|2537.3|2542.9|2536.9|2
1627537350000|2021-07-29 05:42:30|2544|2538|2544|2538|2544.3|2538.3|2544|2538|3
1627537360000|2021-07-29 05:42:40|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1627537410000|2021-07-29 05:43:30|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1627537420000|2021-07-29 05:43:40|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1627537430000|2021-07-29 05:43:50|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1627537550000|2021-07-29 05:45:50|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1627537570000|2021-07-29 05:46:10|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1627537580000|2021-07-29 05:46:20|2542.9|2536.9|2542.8|2536.8|2542.9|2536.9|2542.5|2536.5|6
1627537590000|2021-07-29 05:46:30|2542.6|2536.6|2542.8|2536.8|2542.8|2536.8|2542.6|2536.6|2
1627537600000|2021-07-29 05:46:40|2543|2537|2543.3|2537.3|2543.3|2537.3|2543|2537|3
1627537610000|2021-07-29 05:46:50|2543.8|2537.8|2542.8|2536.8|2544|2538|2542.8|2536.8|3
1627537620000|2021-07-29 05:47:00|2543.3|2537.3|2542.4|2536.4|2543.3|2537.3|2542.4|2536.4|2
1627537630000|2021-07-29 05:47:10|2542.3|2536.3|2542.4|2536.4|2542.4|2536.4|2541.8|2535.8|6
1627537640000|2021-07-29 05:47:20|2541.9|2535.9|2541.5|2535.5|2541.9|2535.9|2541.5|2535.5|2
1627537650000|2021-07-29 05:47:30|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1627537660000|2021-07-29 05:47:40|2541.1|2535.1|2541.5|2535.5|2541.5|2535.5|2541|2535|8
1627537670000|2021-07-29 05:47:50|2541.8|2535.8|2541.5|2535.5|2542|2536|2541.5|2535.5|4
1627537680000|2021-07-29 05:48:00|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1627537690000|2021-07-29 05:48:10|2542|2536|2541.8|2535.8|2542.1|2536.1|2541.3|2535.3|5
1627537700000|2021-07-29 05:48:20|2541.5|2535.5|2540.9|2534.9|2541.5|2535.5|2540.9|2534.9|2
1627537710000|2021-07-29 05:48:30|2540.8|2534.8|2540.6|2534.6|2540.8|2534.8|2540.6|2534.6|2
1627537720000|2021-07-29 05:48:40|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1627537780000|2021-07-29 05:49:40|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1627537800000|2021-07-29 05:50:00|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1627537810000|2021-07-29 05:50:10|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1627537860000|2021-07-29 05:51:00|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1627537890000|2021-07-29 05:51:30|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1627537900000|2021-07-29 05:51:40|2541.3|2535.3|2540.9|2534.9|2541.3|2535.3|2540.5|2534.5|4
1627537910000|2021-07-29 05:51:50|2541.1|2535.1|2541.1|2535.1|2541.5|2535.5|2541.1|2535.1|4
1627537920000|2021-07-29 05:52:00|2541.3|2535.3|2541.6|2535.6|2541.6|2535.6|2541.3|2535.3|3
1627537930000|2021-07-29 05:52:10|2541.9|2535.9|2542.9|2536.9|2542.9|2536.9|2541.9|2535.9|4
1627537970000|2021-07-29 05:52:50|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|2
1627538010000|2021-07-29 05:53:30|2543|2537|2543|2537|2543|2537|2543|2537|1
1627538020000|2021-07-29 05:53:40|2543.3|2537.3|2543.5|2537.5|2544|2538|2543.3|2537.3|5
1627538030000|2021-07-29 05:53:50|2543.8|2537.8|2544.3|2538.3|2544.3|2538.3|2543.8|2537.8|3
1627538040000|2021-07-29 05:54:00|2544.4|2538.4|2544.5|2538.5|2544.5|2538.5|2544.4|2538.4|2
1627538060000|2021-07-29 05:54:20|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1627538080000|2021-07-29 05:54:40|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.3|2537.3|5
1627538090000|2021-07-29 05:54:50|2544|2538|2544.4|2538.4|2544.5|2538.5|2544|2538|3
1627538100000|2021-07-29 05:55:00|2544.6|2538.6|2544.5|2538.5|2544.6|2538.6|2544.4|2538.4|3
1627538150000|2021-07-29 05:55:50|2544.8|2538.8|2545.4|2539.4|2545.4|2539.4|2544.8|2538.8|3
1627538170000|2021-07-29 05:56:10|2545.1|2539.1|2544.8|2538.8|2545.1|2539.1|2544.8|2538.8|2
1627538220000|2021-07-29 05:57:00|2545|2539|2545|2539|2545|2539|2545|2539|1
1627538270000|2021-07-29 05:57:50|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|2
1627538280000|2021-07-29 05:58:00|2544|2538|2543.9|2537.9|2544|2538|2543.9|2537.9|2
1627538300000|2021-07-29 05:58:20|2543.6|2537.6|2543.5|2537.5|2543.6|2537.6|2543.5|2537.5|2
1627538310000|2021-07-29 05:58:30|2543.3|2537.3|2542.8|2536.8|2543.3|2537.3|2542.8|2536.8|3
1627538320000|2021-07-29 05:58:40|2543|2537|2543.6|2537.6|2543.6|2537.6|2543|2537|4
1627538330000|2021-07-29 05:58:50|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1627538360000|2021-07-29 05:59:20|2543.6|2537.6|2544.8|2538.8|2544.8|2538.8|2543.6|2537.6|3
1627538370000|2021-07-29 05:59:30|2544.9|2538.9|2544.8|2538.8|2545|2539|2544.8|2538.8|3
1627538400000|2021-07-29 06:00:00|2544.6|2538.6|2544.6|2538.6|2544.8|2538.8|2544.6|2538.6|3
1627538410000|2021-07-29 06:00:10|2544.4|2538.4|2544.5|2538.5|2544.5|2538.5|2543.6|2537.6|7
1627538430000|2021-07-29 06:00:30|2544.1|2538.1|2544|2538|2544.1|2538.1|2543.6|2537.6|9
1627538440000|2021-07-29 06:00:40|2543.8|2537.8|2544.1|2538.1|2544.1|2538.1|2543.4|2537.4|5
1627538450000|2021-07-29 06:00:50|2544|2538|2543.5|2537.5|2544|2538|2543.5|2537.5|2
1627538460000|2021-07-29 06:01:00|2543.4|2537.4|2543.5|2537.5|2544.1|2538.1|2543.4|2537.4|4
1627538470000|2021-07-29 06:01:10|2544.1|2538.1|2544.8|2538.8|2545|2539|2544.1|2538.1|4
1627538480000|2021-07-29 06:01:20|2545|2539|2545|2539|2545|2539|2544.8|2538.8|3
1627538490000|2021-07-29 06:01:30|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1627538510000|2021-07-29 06:01:50|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1627538520000|2021-07-29 06:02:00|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1627538540000|2021-07-29 06:02:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1627538560000|2021-07-29 06:02:40|2544.3|2538.3|2544.1|2538.1|2544.3|2538.3|2543.5|2537.5|4
1627538570000|2021-07-29 06:02:50|2543.6|2537.6|2543.8|2537.8|2543.8|2537.8|2543.6|2537.6|2
1627538580000|2021-07-29 06:03:00|2544.1|2538.1|2544.5|2538.5|2544.5|2538.5|2544.1|2538.1|3
1627538640000|2021-07-29 06:04:00|2544.8|2538.8|2544.5|2538.5|2545|2539|2544.5|2538.5|4
1627538650000|2021-07-29 06:04:10|2544.8|2538.8|2544.5|2538.5|2545|2539|2544.5|2538.5|4
1627538790000|2021-07-29 06:06:30|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|3
1627538800000|2021-07-29 06:06:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|3
1627538920000|2021-07-29 06:08:40|2544.8|2538.8|2545.1|2539.1|2545.1|2539.1|2544.8|2538.8|4
1627539070000|2021-07-29 06:11:10|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1627539080000|2021-07-29 06:11:20|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1627539090000|2021-07-29 06:11:30|2545|2539|2545|2539|2545|2539|2545|2539|1
1627539110000|2021-07-29 06:11:50|2545.3|2539.3|2545.9|2539.9|2545.9|2539.9|2545.3|2539.3|2
1627539140000|2021-07-29 06:12:20|2546|2540|2546.5|2540.5|2546.5|2540.5|2546|2540|4
1627539150000|2021-07-29 06:12:30|2546|2540|2546.5|2540.5|2546.5|2540.5|2546|2540|2
1627539170000|2021-07-29 06:12:50|2546.3|2540.3|2546.4|2540.4|2546.5|2540.5|2546.3|2540.3|3
1627539180000|2021-07-29 06:13:00|2546.5|2540.5|2547.4|2541.4|2547.4|2541.4|2546.5|2540.5|2
1627539200000|2021-07-29 06:13:20|2546.5|2540.5|2545.9|2539.9|2546.5|2540.5|2545.9|2539.9|4
1627539240000|2021-07-29 06:14:00|2546.1|2540.1|2546.3|2540.3|2546.5|2540.5|2546.1|2540.1|6
1627539270000|2021-07-29 06:14:30|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1627539300000|2021-07-29 06:15:00|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1627539350000|2021-07-29 06:15:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1627539410000|2021-07-29 06:16:50|2546.1|2540.1|2547.4|2541.4|2547.4|2541.4|2546.1|2540.1|3
1627539470000|2021-07-29 06:17:50|2547.5|2541.5|2547.4|2541.4|2547.5|2541.5|2547.4|2541.4|2
1627539490000|2021-07-29 06:18:10|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|3
1627539500000|2021-07-29 06:18:20|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1627539520000|2021-07-29 06:18:40|2547.1|2541.1|2547.3|2541.3|2547.3|2541.3|2547.1|2541.1|2
1627539530000|2021-07-29 06:18:50|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1627539570000|2021-07-29 06:19:30|2547.1|2541.1|2547.3|2541.3|2547.4|2541.4|2547.1|2541.1|3
1627539580000|2021-07-29 06:19:40|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1627539600000|2021-07-29 06:20:00|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1627539610000|2021-07-29 06:20:10|2547.6|2541.6|2548.9|2542.9|2548.9|2542.9|2547.6|2541.6|2
1627539620000|2021-07-29 06:20:20|2549.1|2543.1|2549.5|2543.5|2549.5|2543.5|2549.1|2543.1|2
1627539650000|2021-07-29 06:20:50|2549.6|2543.6|2550.3|2544.3|2550.3|2544.3|2549.6|2543.6|2
1627539690000|2021-07-29 06:21:30|2550.5|2544.5|2551|2545|2551|2545|2550.5|2544.5|2
1627539710000|2021-07-29 06:21:50|2552.3|2546.3|2552.1|2546.1|2552.5|2546.5|2551.9|2545.9|6
1627539720000|2021-07-29 06:22:00|2552|2546|2552.1|2546.1|2552.1|2546.1|2552|2546|2
1627539730000|2021-07-29 06:22:10|2552|2546|2552|2546|2552|2546|2552|2546|1
1627539740000|2021-07-29 06:22:20|2552.4|2546.4|2552.5|2546.5|2552.6|2546.6|2552.4|2546.4|7
1627539760000|2021-07-29 06:22:40|2552.6|2546.6|2552.6|2546.6|2553.4|2547.4|2552.6|2546.6|4
1627539790000|2021-07-29 06:23:10|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1627539810000|2021-07-29 06:23:30|2552.6|2546.6|2551.9|2545.9|2552.6|2546.6|2551.9|2545.9|5
1627539830000|2021-07-29 06:23:50|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1627539840000|2021-07-29 06:24:00|2552|2546|2552|2546|2552|2546|2552|2546|1
1627539880000|2021-07-29 06:24:40|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|2
1627539890000|2021-07-29 06:24:50|2552|2546|2552.4|2546.4|2552.4|2546.4|2552|2546|2
1627539900000|2021-07-29 06:25:00|2552.3|2546.3|2551.9|2545.9|2552.3|2546.3|2551.9|2545.9|2
1627539920000|2021-07-29 06:25:20|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1627539940000|2021-07-29 06:25:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1627539960000|2021-07-29 06:26:00|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|3
1627539970000|2021-07-29 06:26:10|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551|2545|3
1627539980000|2021-07-29 06:26:20|2551|2545|2551|2545|2551|2545|2551|2545|1
1627539990000|2021-07-29 06:26:30|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1627540000000|2021-07-29 06:26:40|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1627540040000|2021-07-29 06:27:20|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|2
1627540050000|2021-07-29 06:27:30|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1627540060000|2021-07-29 06:27:40|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|2
1627540070000|2021-07-29 06:27:50|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1627540080000|2021-07-29 06:28:00|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1627540090000|2021-07-29 06:28:10|2551.5|2545.5|2551.8|2545.8|2551.9|2545.9|2551.5|2545.5|3
1627540100000|2021-07-29 06:28:20|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1627540110000|2021-07-29 06:28:30|2552.4|2546.4|2552.4|2546.4|2552.5|2546.5|2552.4|2546.4|3
1627540130000|2021-07-29 06:28:50|2552.3|2546.3|2552.4|2546.4|2552.4|2546.4|2552.3|2546.3|2
1627540150000|2021-07-29 06:29:10|2552.1|2546.1|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|3
1627540170000|2021-07-29 06:29:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1627540200000|2021-07-29 06:30:00|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1627540230000|2021-07-29 06:30:30|2552.8|2546.8|2552.9|2546.9|2552.9|2546.9|2552.8|2546.8|2
1627540270000|2021-07-29 06:31:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1627540290000|2021-07-29 06:31:30|2552.8|2546.8|2552.6|2546.6|2552.8|2546.8|2552.6|2546.6|2
1627540360000|2021-07-29 06:32:40|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1627540380000|2021-07-29 06:33:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1627540420000|2021-07-29 06:33:40|2552.5|2546.5|2551|2545|2552.5|2546.5|2551|2545|4
1627540430000|2021-07-29 06:33:50|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|3
1627540470000|2021-07-29 06:34:30|2551.8|2545.8|2551.8|2545.8|2552|2546|2551.8|2545.8|3
1627540480000|2021-07-29 06:34:40|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1627540500000|2021-07-29 06:35:00|2551.3|2545.3|2550.9|2544.9|2551.3|2545.3|2550.9|2544.9|2
1627540510000|2021-07-29 06:35:10|2551|2545|2550.4|2544.4|2551|2545|2550.4|2544.4|2
1627540520000|2021-07-29 06:35:20|2550.5|2544.5|2550.1|2544.1|2550.5|2544.5|2549.9|2543.9|3
1627540530000|2021-07-29 06:35:30|2550.3|2544.3|2550.1|2544.1|2550.5|2544.5|2550.1|2544.1|4
1627540540000|2021-07-29 06:35:40|2550|2544|2549.5|2543.5|2550|2544|2549.4|2543.4|4
1627540550000|2021-07-29 06:35:50|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1627540560000|2021-07-29 06:36:00|2550.3|2544.3|2549.9|2543.9|2551|2545|2549.9|2543.9|8
1627540570000|2021-07-29 06:36:10|2550.1|2544.1|2549.4|2543.4|2550.1|2544.1|2549.4|2543.4|2
1627540590000|2021-07-29 06:36:30|2549.3|2543.3|2549|2543|2549.3|2543.3|2549|2543|2
1627540620000|2021-07-29 06:37:00|2549.3|2543.3|2548.9|2542.9|2549.3|2543.3|2548.9|2542.9|3
1627540630000|2021-07-29 06:37:10|2548.4|2542.4|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|3
1627540640000|2021-07-29 06:37:20|2549.1|2543.1|2550.1|2544.1|2550.1|2544.1|2549.1|2543.1|2
1627540650000|2021-07-29 06:37:30|2550.4|2544.4|2550.5|2544.5|2550.5|2544.5|2550.4|2544.4|2
1627540660000|2021-07-29 06:37:40|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1627540670000|2021-07-29 06:37:50|2549.6|2543.6|2548.9|2542.9|2549.6|2543.6|2548.9|2542.9|4
1627540680000|2021-07-29 06:38:00|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1627540690000|2021-07-29 06:38:10|2548.9|2542.9|2548.5|2542.5|2548.9|2542.9|2548.3|2542.3|5
1627540700000|2021-07-29 06:38:20|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1627540710000|2021-07-29 06:38:30|2548.4|2542.4|2547.9|2541.9|2548.4|2542.4|2547.5|2541.5|4
1627540730000|2021-07-29 06:38:50|2547.6|2541.6|2547.5|2541.5|2547.6|2541.6|2547.5|2541.5|2
1627540740000|2021-07-29 06:39:00|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1627540760000|2021-07-29 06:39:20|2547.9|2541.9|2548.5|2542.5|2548.6|2542.6|2547.9|2541.9|6
1627540810000|2021-07-29 06:40:10|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1627540820000|2021-07-29 06:40:20|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1627540830000|2021-07-29 06:40:30|2548.6|2542.6|2548|2542|2548.6|2542.6|2548|2542|4
1627540840000|2021-07-29 06:40:40|2548.3|2542.3|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|3
1627540870000|2021-07-29 06:41:10|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1627540880000|2021-07-29 06:41:20|2548|2542|2548|2542|2548.3|2542.3|2548|2542|3
1627540930000|2021-07-29 06:42:10|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.6|2541.6|3
1627540940000|2021-07-29 06:42:20|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1627540950000|2021-07-29 06:42:30|2547.8|2541.8|2547.4|2541.4|2547.8|2541.8|2547.4|2541.4|4
1627540960000|2021-07-29 06:42:40|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1627540970000|2021-07-29 06:42:50|2547|2541|2547.4|2541.4|2547.4|2541.4|2546.6|2540.6|6
1627540980000|2021-07-29 06:43:00|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|3
1627540990000|2021-07-29 06:43:10|2547|2541|2547.4|2541.4|2547.4|2541.4|2547|2541|2
1627541010000|2021-07-29 06:43:30|2547.5|2541.5|2547.6|2541.6|2547.6|2541.6|2547.5|2541.5|2
1627541020000|2021-07-29 06:43:40|2547.9|2541.9|2548.4|2542.4|2548.4|2542.4|2547.9|2541.9|6
1627541030000|2021-07-29 06:43:50|2548.1|2542.1|2548.1|2542.1|2548.3|2542.3|2548.1|2542.1|3
1627541040000|2021-07-29 06:44:00|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1627541050000|2021-07-29 06:44:10|2547.4|2541.4|2547|2541|2547.4|2541.4|2547|2541|2
1627541060000|2021-07-29 06:44:20|2546.8|2540.8|2546.6|2540.6|2546.8|2540.8|2546.6|2540.6|2
1627541070000|2021-07-29 06:44:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1627541090000|2021-07-29 06:44:50|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1627541100000|2021-07-29 06:45:00|2546.6|2540.6|2546.8|2540.8|2546.8|2540.8|2546.6|2540.6|2
1627541110000|2021-07-29 06:45:10|2547|2541|2547|2541|2547|2541|2546.5|2540.5|4
1627541130000|2021-07-29 06:45:30|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1627541150000|2021-07-29 06:45:50|2546.9|2540.9|2547|2541|2547|2541|2546.9|2540.9|2
1627541160000|2021-07-29 06:46:00|2546.9|2540.9|2547|2541|2547|2541|2546.9|2540.9|2
1627541170000|2021-07-29 06:46:10|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1627541190000|2021-07-29 06:46:30|2547|2541|2547|2541|2547|2541|2547|2541|1
1627541250000|2021-07-29 06:47:30|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1627541290000|2021-07-29 06:48:10|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1627541300000|2021-07-29 06:48:20|2547.8|2541.8|2548.3|2542.3|2548.3|2542.3|2547.8|2541.8|7
1627541320000|2021-07-29 06:48:40|2548.4|2542.4|2548.4|2542.4|2548.5|2542.5|2548.4|2542.4|3
1627541330000|2021-07-29 06:48:50|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1627541340000|2021-07-29 06:49:00|2548.6|2542.6|2548.5|2542.5|2548.6|2542.6|2548.5|2542.5|2
1627541350000|2021-07-29 06:49:10|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1627541360000|2021-07-29 06:49:20|2548.8|2542.8|2548.3|2542.3|2548.8|2542.8|2548.3|2542.3|2
1627541380000|2021-07-29 06:49:40|2548|2542|2548|2542|2548|2542|2548|2542|1
1627541440000|2021-07-29 06:50:40|2547.8|2541.8|2547|2541|2547.8|2541.8|2547|2541|4
1627541450000|2021-07-29 06:50:50|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1627541460000|2021-07-29 06:51:00|2547.8|2541.8|2547.9|2541.9|2547.9|2541.9|2547.8|2541.8|2
1627541490000|2021-07-29 06:51:30|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1627541500000|2021-07-29 06:51:40|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1627541520000|2021-07-29 06:52:00|2547.8|2541.8|2547.9|2541.9|2548|2542|2547.8|2541.8|3
1627541530000|2021-07-29 06:52:10|2548|2542|2548|2542|2548|2542|2548|2542|1
1627541580000|2021-07-29 06:53:00|2548.6|2542.6|2548.8|2542.8|2548.8|2542.8|2548.6|2542.6|2
1627541620000|2021-07-29 06:53:40|2549|2543|2549|2543|2549.1|2543.1|2549|2543|3
1627541670000|2021-07-29 06:54:30|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1627541680000|2021-07-29 06:54:40|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|2
1627541700000|2021-07-29 06:55:00|2549|2543|2549.8|2543.8|2549.9|2543.9|2549|2543|5
1627541720000|2021-07-29 06:55:20|2550.5|2544.5|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|3
1627541740000|2021-07-29 06:55:40|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1627541750000|2021-07-29 06:55:50|2551.8|2545.8|2551|2545|2551.8|2545.8|2551|2545|2
1627541760000|2021-07-29 06:56:00|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1627541780000|2021-07-29 06:56:20|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|3
1627541790000|2021-07-29 06:56:30|2549.8|2543.8|2549.8|2543.8|2550|2544|2549.8|2543.8|3
1627541800000|2021-07-29 06:56:40|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1627541810000|2021-07-29 06:56:50|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1627541820000|2021-07-29 06:57:00|2550|2544|2550|2544|2550|2544|2550|2544|1
1627541860000|2021-07-29 06:57:40|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1627541870000|2021-07-29 06:57:50|2550|2544|2550|2544|2550|2544|2550|2544|1
1627541880000|2021-07-29 06:58:00|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|4
1627541890000|2021-07-29 06:58:10|2550.8|2544.8|2550|2544|2550.8|2544.8|2550|2544|3
1627541900000|2021-07-29 06:58:20|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1627541910000|2021-07-29 06:58:30|2550.3|2544.3|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|3
1627541920000|2021-07-29 06:58:40|2550|2544|2550|2544|2550|2544|2550|2544|1
1627541930000|2021-07-29 06:58:50|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1627541980000|2021-07-29 06:59:40|2549.5|2543.5|2548.8|2542.8|2549.5|2543.5|2548.8|2542.8|5
1627541990000|2021-07-29 06:59:50|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1627542000000|2021-07-29 07:00:00|2548.5|2542.5|2551.3|2545.3|2551.3|2545.3|2548.5|2542.5|7
1627542010000|2021-07-29 07:00:10|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|4
1627542050000|2021-07-29 07:00:50|2551|2545|2550.5|2544.5|2551|2545|2550|2544|3
1627542060000|2021-07-29 07:01:00|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|2
1627542070000|2021-07-29 07:01:10|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1627542080000|2021-07-29 07:01:20|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|2
1627542120000|2021-07-29 07:02:00|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1627542160000|2021-07-29 07:02:40|2549.3|2543.3|2548.8|2542.8|2549.3|2543.3|2548.8|2542.8|2
1627542170000|2021-07-29 07:02:50|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|3
1627542200000|2021-07-29 07:03:20|2548.3|2542.3|2547.5|2541.5|2548.3|2542.3|2547.5|2541.5|3
1627542210000|2021-07-29 07:03:30|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1627542230000|2021-07-29 07:03:50|2548|2542|2549.5|2543.5|2549.8|2543.8|2548|2542|3
1627542240000|2021-07-29 07:04:00|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|2
1627542250000|2021-07-29 07:04:10|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2548.5|2542.5|2
1627542260000|2021-07-29 07:04:20|2548.8|2542.8|2549|2543|2549|2543|2548.8|2542.8|2
1627542280000|2021-07-29 07:04:40|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1627542290000|2021-07-29 07:04:50|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1627542310000|2021-07-29 07:05:10|2548.8|2542.8|2549.3|2543.3|2549.3|2543.3|2548.8|2542.8|3
1627542320000|2021-07-29 07:05:20|2549|2543|2549|2543|2549|2543|2549|2543|1
1627542370000|2021-07-29 07:06:10|2548.5|2542.5|2548|2542|2548.5|2542.5|2548|2542|3
1627542380000|2021-07-29 07:06:20|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1627542390000|2021-07-29 07:06:30|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1627542420000|2021-07-29 07:07:00|2548|2542|2548.5|2542.5|2548.8|2542.8|2548|2542|3
1627542430000|2021-07-29 07:07:10|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1627542490000|2021-07-29 07:08:10|2548.3|2542.3|2548.8|2542.8|2548.8|2542.8|2548.3|2542.3|2
1627542550000|2021-07-29 07:09:10|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1627542560000|2021-07-29 07:09:20|2548.8|2542.8|2549|2543|2549|2543|2548.8|2542.8|2
1627542580000|2021-07-29 07:09:40|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1627542590000|2021-07-29 07:09:50|2549|2543|2549|2543|2549|2543|2549|2543|1
1627542620000|2021-07-29 07:10:20|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1627542630000|2021-07-29 07:10:30|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1627542640000|2021-07-29 07:10:40|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1627542660000|2021-07-29 07:11:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1627542670000|2021-07-29 07:11:10|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1627542690000|2021-07-29 07:11:30|2551|2545|2551.5|2545.5|2551.5|2545.5|2551|2545|2
1627542700000|2021-07-29 07:11:40|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1627542740000|2021-07-29 07:12:20|2551|2545|2551|2545|2551|2545|2550.8|2544.8|3
1627542800000|2021-07-29 07:13:20|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|2
1627542840000|2021-07-29 07:14:00|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|2
1627542850000|2021-07-29 07:14:10|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|2
1627542910000|2021-07-29 07:15:10|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1627542920000|2021-07-29 07:15:20|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|2
1627542940000|2021-07-29 07:15:40|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1627542950000|2021-07-29 07:15:50|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1627542990000|2021-07-29 07:16:30|2550|2544|2550|2544|2550|2544|2550|2544|1
1627543010000|2021-07-29 07:16:50|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549|2543|4
1627543050000|2021-07-29 07:17:30|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1627543060000|2021-07-29 07:17:40|2549.5|2543.5|2549.3|2543.3|2549.5|2543.5|2549.3|2543.3|2
1627543070000|2021-07-29 07:17:50|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1627543090000|2021-07-29 07:18:10|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|2
1627543120000|2021-07-29 07:18:40|2549.3|2543.3|2549|2543|2549.3|2543.3|2549|2543|2
1627543130000|2021-07-29 07:18:50|2548.8|2542.8|2549.3|2543.3|2549.3|2543.3|2548.8|2542.8|3
1627543140000|2021-07-29 07:19:00|2549|2543|2549.3|2543.3|2549.3|2543.3|2549|2543|2
1627543150000|2021-07-29 07:19:10|2549|2543|2549|2543|2549|2543|2549|2543|1
1627543160000|2021-07-29 07:19:20|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1627543170000|2021-07-29 07:19:30|2549|2543|2549.5|2543.5|2549.5|2543.5|2549|2543|3
1627543180000|2021-07-29 07:19:40|2549.3|2543.3|2548.8|2542.8|2549.3|2543.3|2548.8|2542.8|3
1627543190000|2021-07-29 07:19:50|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1627543200000|2021-07-29 07:20:00|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1627543210000|2021-07-29 07:20:10|2548.8|2542.8|2548.8|2542.8|2549.5|2543.5|2548.8|2542.8|4
1627543220000|2021-07-29 07:20:20|2549|2543|2549.3|2543.3|2549.3|2543.3|2549|2543|2
1627543250000|2021-07-29 07:20:50|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1627543330000|2021-07-29 07:22:10|2549|2543|2549|2543|2549|2543|2549|2543|1
1627543350000|2021-07-29 07:22:30|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1627543380000|2021-07-29 07:23:00|2548.8|2542.8|2549|2543|2549|2543|2548.8|2542.8|2
1627543400000|2021-07-29 07:23:20|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1627543420000|2021-07-29 07:23:40|2548.8|2542.8|2548.3|2542.3|2548.8|2542.8|2548.3|2542.3|2
1627543430000|2021-07-29 07:23:50|2548|2542|2548|2542|2548|2542|2548|2542|1
1627543440000|2021-07-29 07:24:00|2547.8|2541.8|2547.3|2541.3|2547.8|2541.8|2547.3|2541.3|2
1627543450000|2021-07-29 07:24:10|2547|2541|2546.3|2540.3|2547|2541|2546.3|2540.3|3
1627543470000|2021-07-29 07:24:30|2546|2540|2545.8|2539.8|2546|2540|2545.8|2539.8|2
1627543480000|2021-07-29 07:24:40|2545.5|2539.5|2544.3|2538.3|2545.8|2539.8|2544.3|2538.3|4
1627543490000|2021-07-29 07:24:50|2544.5|2538.5|2545.8|2539.8|2545.8|2539.8|2544.5|2538.5|3
1627543510000|2021-07-29 07:25:10|2546|2540|2546|2540|2546|2540|2546|2540|1
1627543540000|2021-07-29 07:25:40|2546.3|2540.3|2547.5|2541.5|2547.5|2541.5|2546.3|2540.3|2
1627543560000|2021-07-29 07:26:00|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1627543570000|2021-07-29 07:26:10|2546.3|2540.3|2545.3|2539.3|2546.3|2540.3|2545.3|2539.3|2
1627543580000|2021-07-29 07:26:20|2545|2539|2545|2539|2545|2539|2545|2539|1
1627543650000|2021-07-29 07:27:30|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|2
1627543670000|2021-07-29 07:27:50|2543.8|2537.8|2543|2537|2543.8|2537.8|2543|2537|3
1627543680000|2021-07-29 07:28:00|2543.3|2537.3|2545|2539|2545.5|2539.5|2543.3|2537.3|7
1627543690000|2021-07-29 07:28:10|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1627543700000|2021-07-29 07:28:20|2545.5|2539.5|2546.5|2540.5|2546.5|2540.5|2545.5|2539.5|4
1627543770000|2021-07-29 07:29:30|2546.3|2540.3|2546.5|2540.5|2546.8|2540.8|2546.3|2540.3|4
1627543780000|2021-07-29 07:29:40|2546.3|2540.3|2546.8|2540.8|2546.8|2540.8|2546.3|2540.3|3
1627543800000|2021-07-29 07:30:00|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|4
1627543820000|2021-07-29 07:30:20|2546.3|2540.3|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|3
1627543880000|2021-07-29 07:31:20|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|4
1627543920000|2021-07-29 07:32:00|2546|2540|2546|2540|2546|2540|2546|2540|1
1627543990000|2021-07-29 07:33:10|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1627544000000|2021-07-29 07:33:20|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|2
1627544010000|2021-07-29 07:33:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1627544030000|2021-07-29 07:33:50|2546.3|2540.3|2545.8|2539.8|2546.3|2540.3|2545.3|2539.3|4
1627544040000|2021-07-29 07:34:00|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|2
1627544050000|2021-07-29 07:34:10|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|4
1627544110000|2021-07-29 07:35:10|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|4
1627544120000|2021-07-29 07:35:20|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|4
1627544130000|2021-07-29 07:35:30|2546|2540|2546.5|2540.5|2546.5|2540.5|2546|2540|2
1627544190000|2021-07-29 07:36:30|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1627544200000|2021-07-29 07:36:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1627544230000|2021-07-29 07:37:10|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1627544260000|2021-07-29 07:37:40|2546|2540|2546|2540|2546|2540|2546|2540|1
1627544300000|2021-07-29 07:38:20|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1627544380000|2021-07-29 07:39:40|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|2
1627544390000|2021-07-29 07:39:50|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1627544400000|2021-07-29 07:40:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1627544420000|2021-07-29 07:40:20|2546.3|2540.3|2547|2541|2547|2541|2546.3|2540.3|2
1627544430000|2021-07-29 07:40:30|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1627544440000|2021-07-29 07:40:40|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1627544450000|2021-07-29 07:40:50|2546|2540|2545.5|2539.5|2546|2540|2545.5|2539.5|2
1627544460000|2021-07-29 07:41:00|2545.8|2539.8|2546.5|2540.5|2546.5|2540.5|2545.8|2539.8|2
1627544480000|2021-07-29 07:41:20|2547|2541|2547|2541|2547|2541|2547|2541|1
1627544490000|2021-07-29 07:41:30|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1627544500000|2021-07-29 07:41:40|2548|2542|2548.5|2542.5|2548.8|2542.8|2548|2542|4
1627544520000|2021-07-29 07:42:00|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1627544530000|2021-07-29 07:42:10|2548|2542|2547.5|2541.5|2548|2542|2547.5|2541.5|4
1627544540000|2021-07-29 07:42:20|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1627544550000|2021-07-29 07:42:30|2547.3|2541.3|2546|2540|2547.3|2541.3|2546|2540|4
1627544600000|2021-07-29 07:43:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1627544630000|2021-07-29 07:43:50|2546|2540|2545.3|2539.3|2546|2540|2545.3|2539.3|3
1627544640000|2021-07-29 07:44:00|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1627544650000|2021-07-29 07:44:10|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1627544660000|2021-07-29 07:44:20|2545.8|2539.8|2546|2540|2546|2540|2545.8|2539.8|2
1627544690000|2021-07-29 07:44:50|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1627544700000|2021-07-29 07:45:00|2546.5|2540.5|2547.5|2541.5|2547.5|2541.5|2546.5|2540.5|2
1627544710000|2021-07-29 07:45:10|2547.8|2541.8|2547|2541|2547.8|2541.8|2547|2541|2
1627544720000|2021-07-29 07:45:20|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1627544730000|2021-07-29 07:45:30|2547.5|2541.5|2547|2541|2547.5|2541.5|2547|2541|3
1627544740000|2021-07-29 07:45:40|2547.5|2541.5|2548|2542|2548|2542|2547.5|2541.5|3
1627544750000|2021-07-29 07:45:50|2548.3|2542.3|2548.8|2542.8|2549|2543|2548.3|2542.3|5
1627544800000|2021-07-29 07:46:40|2549|2543|2549|2543|2549|2543|2549|2543|1
1627544810000|2021-07-29 07:46:50|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1627544830000|2021-07-29 07:47:10|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1627544870000|2021-07-29 07:47:50|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1627544910000|2021-07-29 07:48:30|2549|2543|2549|2543|2549|2543|2549|2543|1
1627544940000|2021-07-29 07:49:00|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1627544950000|2021-07-29 07:49:10|2549|2543|2549.8|2543.8|2549.8|2543.8|2549|2543|2
1627545000000|2021-07-29 07:50:00|2550|2544|2550.8|2544.8|2550.8|2544.8|2550|2544|3
1627545010000|2021-07-29 07:50:10|2550.5|2544.5|2549.8|2543.8|2550.5|2544.5|2549.8|2543.8|2
1627545020000|2021-07-29 07:50:20|2550|2544|2550|2544|2550|2544|2550|2544|1
1627545030000|2021-07-29 07:50:30|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1627545100000|2021-07-29 07:51:40|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1627545120000|2021-07-29 07:52:00|2550.8|2544.8|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|3
1627545130000|2021-07-29 07:52:10|2551|2545|2550.5|2544.5|2551|2545|2550.5|2544.5|2
1627545140000|2021-07-29 07:52:20|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1627545150000|2021-07-29 07:52:30|2551|2545|2551|2545|2551|2545|2551|2545|1
1627545180000|2021-07-29 07:53:00|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|3
1627545190000|2021-07-29 07:53:10|2551|2545|2551|2545|2551|2545|2551|2545|1
1627545200000|2021-07-29 07:53:20|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|2
1627545250000|2021-07-29 07:54:10|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1627545310000|2021-07-29 07:55:10|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|2
1627545370000|2021-07-29 07:56:10|2551.5|2545.5|2552|2546|2552.5|2546.5|2551.5|2545.5|5
1627545400000|2021-07-29 07:56:40|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.3|2545.3|4
1627545410000|2021-07-29 07:56:50|2551.3|2545.3|2551|2545|2551.3|2545.3|2551|2545|2
1627545420000|2021-07-29 07:57:00|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1627545430000|2021-07-29 07:57:10|2550.8|2544.8|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|2
1627545440000|2021-07-29 07:57:20|2551|2545|2550.8|2544.8|2551|2545|2550.8|2544.8|2
1627545450000|2021-07-29 07:57:30|2551|2545|2552|2546|2552|2546|2551|2545|2
1627545460000|2021-07-29 07:57:40|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1627545550000|2021-07-29 07:59:10|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1627545570000|2021-07-29 07:59:30|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1627545620000|2021-07-29 08:00:20|2551.8|2545.8|2551.8|2545.8|2552|2546|2551.8|2545.8|3
1627545630000|2021-07-29 08:00:30|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1627545640000|2021-07-29 08:00:40|2551.3|2545.3|2551|2545|2551.3|2545.3|2551|2545|2
1627545650000|2021-07-29 08:00:50|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1627545660000|2021-07-29 08:01:00|2551.5|2545.5|2551.3|2545.3|2551.8|2545.8|2551.3|2545.3|6
1627545670000|2021-07-29 08:01:10|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1627545680000|2021-07-29 08:01:20|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1627545700000|2021-07-29 08:01:40|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1627545720000|2021-07-29 08:02:00|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1627545740000|2021-07-29 08:02:20|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1627545780000|2021-07-29 08:03:00|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1627545800000|2021-07-29 08:03:20|2551|2545|2551.5|2545.5|2551.5|2545.5|2550.8|2544.8|5
1627545810000|2021-07-29 08:03:30|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1627545820000|2021-07-29 08:03:40|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1627545850000|2021-07-29 08:04:10|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1627545860000|2021-07-29 08:04:20|2552|2546|2552|2546|2552|2546|2552|2546|1
1627545870000|2021-07-29 08:04:30|2552.3|2546.3|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|3
1627545910000|2021-07-29 08:05:10|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1627545970000|2021-07-29 08:06:10|2552.8|2546.8|2553|2547|2553.3|2547.3|2552.8|2546.8|3
1627545990000|2021-07-29 08:06:30|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1627546020000|2021-07-29 08:07:00|2553|2547|2553|2547|2553.3|2547.3|2553|2547|3
1627546050000|2021-07-29 08:07:30|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1627546060000|2021-07-29 08:07:40|2553|2547|2553|2547|2553|2547|2553|2547|1
1627546080000|2021-07-29 08:08:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1627546160000|2021-07-29 08:09:20|2553|2547|2553|2547|2553|2547|2553|2547|1
1627546200000|2021-07-29 08:10:00|2552.8|2546.8|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|3
1627546210000|2021-07-29 08:10:10|2552.5|2546.5|2552.8|2546.8|2553|2547|2552.5|2546.5|4
1627546220000|2021-07-29 08:10:20|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1627546230000|2021-07-29 08:10:30|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1627546260000|2021-07-29 08:11:00|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1627546290000|2021-07-29 08:11:30|2552|2546|2552|2546|2552|2546|2552|2546|1
1627546300000|2021-07-29 08:11:40|2552.3|2546.3|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|3
1627546310000|2021-07-29 08:11:50|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1627546320000|2021-07-29 08:12:00|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1627546340000|2021-07-29 08:12:20|2553|2547|2553|2547|2553|2547|2552.8|2546.8|3
1627546380000|2021-07-29 08:13:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1627546390000|2021-07-29 08:13:10|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1627546440000|2021-07-29 08:14:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1627546450000|2021-07-29 08:14:10|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1627546460000|2021-07-29 08:14:20|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1627546490000|2021-07-29 08:14:50|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1627546500000|2021-07-29 08:15:00|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|2
1627546520000|2021-07-29 08:15:20|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1627546630000|2021-07-29 08:17:10|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1627546640000|2021-07-29 08:17:20|2552|2546|2552|2546|2552|2546|2552|2546|1
1627546650000|2021-07-29 08:17:30|2552.3|2546.3|2553.5|2547.5|2553.5|2547.5|2552.3|2546.3|2
1627546670000|2021-07-29 08:17:50|2553.8|2547.8|2554|2548|2554.3|2548.3|2553.8|2547.8|3
1627546680000|2021-07-29 08:18:00|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|2
1627546690000|2021-07-29 08:18:10|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|2
1627546730000|2021-07-29 08:18:50|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1627546760000|2021-07-29 08:19:20|2554|2548|2554|2548|2554|2548|2554|2548|1
1627546790000|2021-07-29 08:19:50|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|2
1627546810000|2021-07-29 08:20:10|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|2
1627546870000|2021-07-29 08:21:10|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|2
1627546890000|2021-07-29 08:21:30|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1627546910000|2021-07-29 08:21:50|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627546920000|2021-07-29 08:22:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1627546940000|2021-07-29 08:22:20|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|3
1627546950000|2021-07-29 08:22:30|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1627546960000|2021-07-29 08:22:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1627547070000|2021-07-29 08:24:30|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1627547080000|2021-07-29 08:24:40|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1627547090000|2021-07-29 08:24:50|2556|2550|2556|2550|2556|2550|2556|2550|1
1627547100000|2021-07-29 08:25:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1627547140000|2021-07-29 08:25:40|2556.5|2550.5|2557.3|2551.3|2557.3|2551.3|2556.5|2550.5|3
1627547150000|2021-07-29 08:25:50|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1627547170000|2021-07-29 08:26:10|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1627547200000|2021-07-29 08:26:40|2557|2551|2557|2551|2557|2551|2557|2551|1
1627547220000|2021-07-29 08:27:00|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1627547230000|2021-07-29 08:27:10|2557|2551|2557.5|2551.5|2557.5|2551.5|2557|2551|2
1627547310000|2021-07-29 08:28:30|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1627547320000|2021-07-29 08:28:40|2557|2551|2556|2550|2557|2551|2556|2550|3
1627547330000|2021-07-29 08:28:50|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1627547340000|2021-07-29 08:29:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627547380000|2021-07-29 08:29:40|2557|2551|2557|2551|2557|2551|2557|2551|1
1627547390000|2021-07-29 08:29:50|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1627547400000|2021-07-29 08:30:00|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1627547410000|2021-07-29 08:30:10|2556.3|2550.3|2555.5|2549.5|2556.3|2550.3|2555.5|2549.5|2
1627547420000|2021-07-29 08:30:20|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627547430000|2021-07-29 08:30:30|2556|2550|2556|2550|2556|2550|2556|2550|1
1627547440000|2021-07-29 08:30:40|2555.8|2549.8|2555.8|2549.8|2556.3|2550.3|2555.8|2549.8|6
1627547470000|2021-07-29 08:31:10|2555.5|2549.5|2555|2549|2555.5|2549.5|2555|2549|2
1627547480000|2021-07-29 08:31:20|2555.3|2549.3|2556.3|2550.3|2556.3|2550.3|2555.3|2549.3|3
1627547490000|2021-07-29 08:31:30|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1627547500000|2021-07-29 08:31:40|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627547520000|2021-07-29 08:32:00|2555.5|2549.5|2556|2550|2556|2550|2555.5|2549.5|3
1627547530000|2021-07-29 08:32:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1627547550000|2021-07-29 08:32:30|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1627547580000|2021-07-29 08:33:00|2557|2551|2557.3|2551.3|2557.5|2551.5|2557|2551|3
1627547610000|2021-07-29 08:33:30|2557|2551|2557|2551|2557|2551|2557|2551|1
1627547620000|2021-07-29 08:33:40|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627547640000|2021-07-29 08:34:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627547650000|2021-07-29 08:34:10|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627547670000|2021-07-29 08:34:30|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627547680000|2021-07-29 08:34:40|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627547690000|2021-07-29 08:34:50|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1627547710000|2021-07-29 08:35:10|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627547800000|2021-07-29 08:36:40|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627547810000|2021-07-29 08:36:50|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627547880000|2021-07-29 08:38:00|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627547890000|2021-07-29 08:38:10|2557.3|2551.3|2556.5|2550.5|2557.3|2551.3|2556.5|2550.5|3
1627547910000|2021-07-29 08:38:30|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1627547920000|2021-07-29 08:38:40|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1627547930000|2021-07-29 08:38:50|2556|2550|2556|2550|2556|2550|2556|2550|1
1627547940000|2021-07-29 08:39:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1627547950000|2021-07-29 08:39:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1627547980000|2021-07-29 08:39:40|2556.5|2550.5|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|3
1627548000000|2021-07-29 08:40:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627548020000|2021-07-29 08:40:20|2556.5|2550.5|2556|2550|2556.5|2550.5|2556|2550|3
1627548030000|2021-07-29 08:40:30|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1627548060000|2021-07-29 08:41:00|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1627548190000|2021-07-29 08:43:10|2557|2551|2557.8|2551.8|2557.8|2551.8|2557|2551|2
1627548210000|2021-07-29 08:43:30|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1627548280000|2021-07-29 08:44:40|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627548300000|2021-07-29 08:45:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627548370000|2021-07-29 08:46:10|2558|2552|2558.8|2552.8|2558.8|2552.8|2557.8|2551.8|6
1627548390000|2021-07-29 08:46:30|2558.5|2552.5|2558|2552|2558.5|2552.5|2558|2552|2
1627548400000|2021-07-29 08:46:40|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1627548440000|2021-07-29 08:47:20|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627548460000|2021-07-29 08:47:40|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|2
1627548490000|2021-07-29 08:48:10|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1627548500000|2021-07-29 08:48:20|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1627548520000|2021-07-29 08:48:40|2557.5|2551.5|2558|2552|2558|2552|2557.3|2551.3|3
1627548550000|2021-07-29 08:49:10|2557.8|2551.8|2558|2552|2558|2552|2557.8|2551.8|2
1627548600000|2021-07-29 08:50:00|2558.3|2552.3|2558|2552|2558.3|2552.3|2558|2552|2
1627548610000|2021-07-29 08:50:10|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1627548630000|2021-07-29 08:50:30|2558|2552|2558|2552|2558|2552|2558|2552|1
1627548640000|2021-07-29 08:50:40|2557.8|2551.8|2558.3|2552.3|2558.3|2552.3|2557.8|2551.8|3
1627548670000|2021-07-29 08:51:10|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627548700000|2021-07-29 08:51:40|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627548730000|2021-07-29 08:52:10|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627548740000|2021-07-29 08:52:20|2558|2552|2558|2552|2558|2552|2558|2552|1
1627548780000|2021-07-29 08:53:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627548810000|2021-07-29 08:53:30|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1627548820000|2021-07-29 08:53:40|2557|2551|2557|2551|2557|2551|2557|2551|1
1627548830000|2021-07-29 08:53:50|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1627548880000|2021-07-29 08:54:40|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627548920000|2021-07-29 08:55:20|2557|2551|2557|2551|2557|2551|2557|2551|1
1627548940000|2021-07-29 08:55:40|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627548950000|2021-07-29 08:55:50|2557|2551|2557|2551|2557|2551|2557|2551|1
1627549010000|2021-07-29 08:56:50|2557.3|2551.3|2557.8|2551.8|2557.8|2551.8|2557.3|2551.3|3
1627549030000|2021-07-29 08:57:10|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1627549040000|2021-07-29 08:57:20|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627549080000|2021-07-29 08:58:00|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1627549090000|2021-07-29 08:58:10|2557.3|2551.3|2557|2551|2557.5|2551.5|2557|2551|4
1627549100000|2021-07-29 08:58:20|2556.8|2550.8|2557.8|2551.8|2557.8|2551.8|2556.8|2550.8|4
1627549150000|2021-07-29 08:59:10|2558|2552|2558|2552|2558|2552|2558|2552|1
1627549170000|2021-07-29 08:59:30|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627549210000|2021-07-29 09:00:10|2558|2552|2558|2552|2558|2552|2558|2552|1
1627549220000|2021-07-29 09:00:20|2557.8|2551.8|2557.8|2551.8|2558|2552|2557.8|2551.8|3
1627549240000|2021-07-29 09:00:40|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627549250000|2021-07-29 09:00:50|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557|2551|4
1627549260000|2021-07-29 09:01:00|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|2
1627549280000|2021-07-29 09:01:20|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627549290000|2021-07-29 09:01:30|2557|2551|2557|2551|2557|2551|2557|2551|1
1627549320000|2021-07-29 09:02:00|2557.3|2551.3|2557.8|2551.8|2557.8|2551.8|2557.3|2551.3|3
1627549330000|2021-07-29 09:02:10|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2556.5|2550.5|4
1627549350000|2021-07-29 09:02:30|2556.3|2550.3|2556|2550|2556.3|2550.3|2556|2550|2
1627549380000|2021-07-29 09:03:00|2556.5|2550.5|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|6
1627549390000|2021-07-29 09:03:10|2556.5|2550.5|2556|2550|2556.5|2550.5|2556|2550|3
1627549400000|2021-07-29 09:03:20|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1627549410000|2021-07-29 09:03:30|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1627549420000|2021-07-29 09:03:40|2555.5|2549.5|2556.3|2550.3|2556.3|2550.3|2555.5|2549.5|3
1627549430000|2021-07-29 09:03:50|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627549440000|2021-07-29 09:04:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1627549460000|2021-07-29 09:04:20|2555.8|2549.8|2556|2550|2556|2550|2555.8|2549.8|2
1627549470000|2021-07-29 09:04:30|2556.3|2550.3|2556|2550|2556.5|2550.5|2556|2550|4
1627549500000|2021-07-29 09:05:00|2556.3|2550.3|2556|2550|2556.3|2550.3|2556|2550|2
1627549510000|2021-07-29 09:05:10|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1627549560000|2021-07-29 09:06:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627549580000|2021-07-29 09:06:20|2556.3|2550.3|2556|2550|2556.3|2550.3|2555.8|2549.8|3
1627549600000|2021-07-29 09:06:40|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627549620000|2021-07-29 09:07:00|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1627549630000|2021-07-29 09:07:10|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627549640000|2021-07-29 09:07:20|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555|2549|3
1627549650000|2021-07-29 09:07:30|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1627549680000|2021-07-29 09:08:00|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|2
1627549740000|2021-07-29 09:09:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|3
1627549750000|2021-07-29 09:09:10|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|2
1627549770000|2021-07-29 09:09:30|2554.3|2548.3|2554.3|2548.3|2554.5|2548.5|2554|2548|7
1627549780000|2021-07-29 09:09:40|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1627549860000|2021-07-29 09:11:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1627549890000|2021-07-29 09:11:30|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1627549930000|2021-07-29 09:12:10|2554.3|2548.3|2553.5|2547.5|2554.3|2548.3|2553.5|2547.5|5
1627549940000|2021-07-29 09:12:20|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|2
1627549950000|2021-07-29 09:12:30|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1627549980000|2021-07-29 09:13:00|2552.5|2546.5|2553.5|2547.5|2553.5|2547.5|2552.5|2546.5|3
1627549990000|2021-07-29 09:13:10|2553.3|2547.3|2553|2547|2553.3|2547.3|2553|2547|2
1627550000000|2021-07-29 09:13:20|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553.3|2547.3|2
1627550170000|2021-07-29 09:16:10|2553.3|2547.3|2552.8|2546.8|2553.3|2547.3|2552.8|2546.8|2
1627550180000|2021-07-29 09:16:20|2553|2547|2553|2547|2553|2547|2553|2547|1
1627550210000|2021-07-29 09:16:50|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1627550220000|2021-07-29 09:17:00|2554|2548|2554|2548|2554|2548|2554|2548|1
1627550230000|2021-07-29 09:17:10|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|2
1627550290000|2021-07-29 09:18:10|2554.3|2548.3|2555|2549|2555|2549|2554.3|2548.3|5
1627550350000|2021-07-29 09:19:10|2555.8|2549.8|2555.3|2549.3|2556|2550|2555.3|2549.3|5
1627550360000|2021-07-29 09:19:20|2555.5|2549.5|2554.8|2548.8|2555.5|2549.5|2554.8|2548.8|3
1627550370000|2021-07-29 09:19:30|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1627550380000|2021-07-29 09:19:40|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1627550390000|2021-07-29 09:19:50|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1627550410000|2021-07-29 09:20:10|2553.3|2547.3|2553.8|2547.8|2553.8|2547.8|2552.8|2546.8|5
1627550420000|2021-07-29 09:20:20|2553.5|2547.5|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|2
1627550500000|2021-07-29 09:21:40|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1627550560000|2021-07-29 09:22:40|2554|2548|2555|2549|2555|2549|2554|2548|2
1627550590000|2021-07-29 09:23:10|2555.5|2549.5|2556|2550|2556|2550|2555.5|2549.5|3
1627550620000|2021-07-29 09:23:40|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.5|2548.5|3
1627550630000|2021-07-29 09:23:50|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1627550650000|2021-07-29 09:24:10|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1627550660000|2021-07-29 09:24:20|2554|2548|2554|2548|2554|2548|2554|2548|1
1627550710000|2021-07-29 09:25:10|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|2
1627550720000|2021-07-29 09:25:20|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1627550800000|2021-07-29 09:26:40|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1627550820000|2021-07-29 09:27:00|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1627550840000|2021-07-29 09:27:20|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1627550890000|2021-07-29 09:28:10|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1627550900000|2021-07-29 09:28:20|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1627550910000|2021-07-29 09:28:30|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1627550920000|2021-07-29 09:28:40|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1627550930000|2021-07-29 09:28:50|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1627551000000|2021-07-29 09:30:00|2554.8|2548.8|2555.5|2549.5|2555.5|2549.5|2554.8|2548.8|3
1627551060000|2021-07-29 09:31:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1627551070000|2021-07-29 09:31:10|2555|2549|2555.5|2549.5|2555.5|2549.5|2555|2549|2
1627551120000|2021-07-29 09:32:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627551170000|2021-07-29 09:32:50|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1627551180000|2021-07-29 09:33:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1627551300000|2021-07-29 09:35:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627551310000|2021-07-29 09:35:10|2556.3|2550.3|2557|2551|2557.3|2551.3|2556.3|2550.3|4
1627551320000|2021-07-29 09:35:20|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627551330000|2021-07-29 09:35:30|2557|2551|2557|2551|2557|2551|2557|2551|1
1627551350000|2021-07-29 09:35:50|2557.3|2551.3|2557|2551|2557.5|2551.5|2557|2551|4
1627551440000|2021-07-29 09:37:20|2556.5|2550.5|2555.8|2549.8|2556.5|2550.5|2555.8|2549.8|2
1627551450000|2021-07-29 09:37:30|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1627551460000|2021-07-29 09:37:40|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|3
1627551510000|2021-07-29 09:38:30|2555|2549|2555.5|2549.5|2555.5|2549.5|2555|2549|2
1627551660000|2021-07-29 09:41:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1627551710000|2021-07-29 09:41:50|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627551730000|2021-07-29 09:42:10|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1627551760000|2021-07-29 09:42:40|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1627551780000|2021-07-29 09:43:00|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1627551790000|2021-07-29 09:43:10|2555.5|2549.5|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|3
1627551840000|2021-07-29 09:44:00|2555.8|2549.8|2556|2550|2556.3|2550.3|2555.8|2549.8|4
1627551860000|2021-07-29 09:44:20|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627551900000|2021-07-29 09:45:00|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1627551920000|2021-07-29 09:45:20|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1627551970000|2021-07-29 09:46:10|2556|2550|2556|2550|2556|2550|2556|2550|1
1627552030000|2021-07-29 09:47:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1627552080000|2021-07-29 09:48:00|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1627552100000|2021-07-29 09:48:20|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1627552110000|2021-07-29 09:48:30|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627552120000|2021-07-29 09:48:40|2557|2551|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|4
1627552130000|2021-07-29 09:48:50|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1627552140000|2021-07-29 09:49:00|2556.8|2550.8|2557.8|2551.8|2557.8|2551.8|2556.5|2550.5|4
1627552150000|2021-07-29 09:49:10|2558|2552|2558.3|2552.3|2558.5|2552.5|2558|2552|3
1627552160000|2021-07-29 09:49:20|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1627552210000|2021-07-29 09:50:10|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1627552220000|2021-07-29 09:50:20|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1627552230000|2021-07-29 09:50:30|2558.3|2552.3|2558|2552|2558.3|2552.3|2558|2552|2
1627552240000|2021-07-29 09:50:40|2557.8|2551.8|2558|2552|2558|2552|2557.8|2551.8|2
1627552260000|2021-07-29 09:51:00|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1627552310000|2021-07-29 09:51:50|2558.3|2552.3|2557.8|2551.8|2558.3|2552.3|2557.8|2551.8|3
1627552320000|2021-07-29 09:52:00|2558|2552|2558|2552|2558|2552|2558|2552|1
1627552340000|2021-07-29 09:52:20|2558.3|2552.3|2558|2552|2558.3|2552.3|2558|2552|2
1627552350000|2021-07-29 09:52:30|2558.3|2552.3|2558|2552|2558.3|2552.3|2558|2552|2
1627552370000|2021-07-29 09:52:50|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627552380000|2021-07-29 09:53:00|2558|2552|2558|2552|2558|2552|2558|2552|1
1627552450000|2021-07-29 09:54:10|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1627552560000|2021-07-29 09:56:00|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1627552710000|2021-07-29 09:58:30|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2558.8|2552.8|3
1627552730000|2021-07-29 09:58:50|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1627552740000|2021-07-29 09:59:00|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1627552780000|2021-07-29 09:59:40|2559.5|2553.5|2560.5|2554.5|2560.5|2554.5|2559.5|2553.5|5
1627552790000|2021-07-29 09:59:50|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1627552800000|2021-07-29 10:00:00|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1627552810000|2021-07-29 10:00:10|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.3|2553.3|4
1627552880000|2021-07-29 10:01:20|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1627552890000|2021-07-29 10:01:30|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1627552920000|2021-07-29 10:02:00|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1627552930000|2021-07-29 10:02:10|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1627552990000|2021-07-29 10:03:10|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1627553010000|2021-07-29 10:03:30|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1627553020000|2021-07-29 10:03:40|2560.8|2554.8|2564|2558|2564|2558|2560.8|2554.8|6
1627553030000|2021-07-29 10:03:50|2564.1|2558.1|2564.3|2558.3|2564.5|2558.5|2563.8|2557.8|5
1627553050000|2021-07-29 10:04:10|2564|2558|2564|2558|2564|2558|2564|2558|1
1627553060000|2021-07-29 10:04:20|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1627553080000|2021-07-29 10:04:40|2564.5|2558.5|2565.3|2559.3|2565.5|2559.5|2564.5|2558.5|3
1627553090000|2021-07-29 10:04:50|2565|2559|2565|2559|2565|2559|2565|2559|1
1627553100000|2021-07-29 10:05:00|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1627553110000|2021-07-29 10:05:10|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1627553120000|2021-07-29 10:05:20|2564.8|2558.8|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|3
1627553130000|2021-07-29 10:05:30|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1627553160000|2021-07-29 10:06:00|2564.5|2558.5|2564.8|2558.8|2564.8|2558.8|2564.5|2558.5|2
1627553210000|2021-07-29 10:06:50|2565|2559|2565|2559|2565|2559|2565|2559|1
1627553250000|2021-07-29 10:07:30|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1627553260000|2021-07-29 10:07:40|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1627553310000|2021-07-29 10:08:30|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1627553330000|2021-07-29 10:08:50|2565|2559|2564.8|2558.8|2565|2559|2564.8|2558.8|2
1627553440000|2021-07-29 10:10:40|2564.3|2558.3|2564.5|2558.5|2564.5|2558.5|2564.3|2558.3|2
1627553450000|2021-07-29 10:10:50|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1627553460000|2021-07-29 10:11:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1627553490000|2021-07-29 10:11:30|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1627553500000|2021-07-29 10:11:40|2566|2560|2566|2560|2566|2560|2566|2560|1
1627553530000|2021-07-29 10:12:10|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|4
1627553540000|2021-07-29 10:12:20|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|2
1627553550000|2021-07-29 10:12:30|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1627553580000|2021-07-29 10:13:00|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1627553590000|2021-07-29 10:13:10|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1627553600000|2021-07-29 10:13:20|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1627553630000|2021-07-29 10:13:50|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1627553640000|2021-07-29 10:14:00|2566|2560|2566|2560|2566|2560|2566|2560|1
1627553690000|2021-07-29 10:14:50|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1627553700000|2021-07-29 10:15:00|2566|2560|2566|2560|2566|2560|2566|2560|1
1627553710000|2021-07-29 10:15:10|2566.3|2560.3|2565.5|2559.5|2566.3|2560.3|2565.5|2559.5|3
1627553730000|2021-07-29 10:15:30|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1627553740000|2021-07-29 10:15:40|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1627553750000|2021-07-29 10:15:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1627553760000|2021-07-29 10:16:00|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1627553770000|2021-07-29 10:16:10|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1627553780000|2021-07-29 10:16:20|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1627553820000|2021-07-29 10:17:00|2565|2559|2564.5|2558.5|2565|2559|2564.5|2558.5|2
1627553870000|2021-07-29 10:17:50|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1627553880000|2021-07-29 10:18:00|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1627553890000|2021-07-29 10:18:10|2564.3|2558.3|2563.5|2557.5|2564.3|2558.3|2563.5|2557.5|2
1627553930000|2021-07-29 10:18:50|2563.8|2557.8|2564.5|2558.5|2564.5|2558.5|2563.8|2557.8|4
1627553950000|2021-07-29 10:19:10|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1627553970000|2021-07-29 10:19:30|2563|2557|2563|2557|2563|2557|2563|2557|1
1627554050000|2021-07-29 10:20:50|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1627554060000|2021-07-29 10:21:00|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|2
1627554070000|2021-07-29 10:21:10|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|2
1627554090000|2021-07-29 10:21:30|2562.5|2556.5|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|2
1627554120000|2021-07-29 10:22:00|2563|2557|2563|2557|2563|2557|2563|2557|1
1627554150000|2021-07-29 10:22:30|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1627554200000|2021-07-29 10:23:20|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1627554240000|2021-07-29 10:24:00|2564|2558|2563.8|2557.8|2564|2558|2563.8|2557.8|2
1627554270000|2021-07-29 10:24:30|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1627554280000|2021-07-29 10:24:40|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1627554290000|2021-07-29 10:24:50|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|2
1627554330000|2021-07-29 10:25:30|2564|2558|2563|2557|2564|2558|2563|2557|2
1627554340000|2021-07-29 10:25:40|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|3
1627554390000|2021-07-29 10:26:30|2563|2557|2563|2557|2563|2557|2563|2557|1
1627554400000|2021-07-29 10:26:40|2563.3|2557.3|2563|2557|2563.3|2557.3|2563|2557|2
1627554420000|2021-07-29 10:27:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1627554480000|2021-07-29 10:28:00|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|2
1627554500000|2021-07-29 10:28:20|2562|2556|2562|2556|2562|2556|2562|2556|1
1627554540000|2021-07-29 10:29:00|2562.3|2556.3|2563|2557|2563|2557|2562.3|2556.3|3
1627554570000|2021-07-29 10:29:30|2563.3|2557.3|2563|2557|2563.3|2557.3|2563|2557|2
1627554580000|2021-07-29 10:29:40|2563.8|2557.8|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|2
1627554610000|2021-07-29 10:30:10|2563|2557|2562|2556|2563|2557|2562|2556|3
1627554620000|2021-07-29 10:30:20|2561.8|2555.8|2561.3|2555.3|2561.8|2555.8|2561.3|2555.3|3
1627554630000|2021-07-29 10:30:30|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1627554640000|2021-07-29 10:30:40|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1627554660000|2021-07-29 10:31:00|2561.5|2555.5|2562|2556|2562|2556|2561.5|2555.5|3
1627554690000|2021-07-29 10:31:30|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1627554710000|2021-07-29 10:31:50|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1627554720000|2021-07-29 10:32:00|2562|2556|2563.5|2557.5|2563.5|2557.5|2562|2556|2
1627554760000|2021-07-29 10:32:40|2563.8|2557.8|2564.3|2558.3|2564.3|2558.3|2563.8|2557.8|3
1627554770000|2021-07-29 10:32:50|2564.8|2558.8|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|3
1627554780000|2021-07-29 10:33:00|2564|2558|2564|2558|2564|2558|2564|2558|1
1627554810000|2021-07-29 10:33:30|2564.3|2558.3|2564.5|2558.5|2564.5|2558.5|2564.3|2558.3|2
1627554820000|2021-07-29 10:33:40|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|2
1627554860000|2021-07-29 10:34:20|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1627555010000|2021-07-29 10:36:50|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1627555060000|2021-07-29 10:37:40|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1627555070000|2021-07-29 10:37:50|2564|2558|2564|2558|2564|2558|2564|2558|1
1627555120000|2021-07-29 10:38:40|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1627555130000|2021-07-29 10:38:50|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1627555150000|2021-07-29 10:39:10|2564.3|2558.3|2563.5|2557.5|2564.3|2558.3|2563.5|2557.5|3
1627555200000|2021-07-29 10:40:00|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|2
1627555280000|2021-07-29 10:41:20|2563.3|2557.3|2562.5|2556.5|2563.3|2557.3|2562.5|2556.5|3
1627555310000|2021-07-29 10:41:50|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1627555320000|2021-07-29 10:42:00|2561.8|2555.8|2561.8|2555.8|2562|2556|2561.5|2555.5|5
1627555330000|2021-07-29 10:42:10|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1627555340000|2021-07-29 10:42:20|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1627555350000|2021-07-29 10:42:30|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1627555380000|2021-07-29 10:43:00|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1627555400000|2021-07-29 10:43:20|2561.8|2555.8|2562.3|2556.3|2562.3|2556.3|2561.8|2555.8|2
1627555470000|2021-07-29 10:44:30|2561.5|2555.5|2562|2556|2562|2556|2561.5|2555.5|2
1627555490000|2021-07-29 10:44:50|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1627555550000|2021-07-29 10:45:50|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1627555560000|2021-07-29 10:46:00|2562|2556|2561.5|2555.5|2562|2556|2561.5|2555.5|3
1627555570000|2021-07-29 10:46:10|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1627555600000|2021-07-29 10:46:40|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1627555620000|2021-07-29 10:47:00|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1627555630000|2021-07-29 10:47:10|2561.3|2555.3|2560|2554|2561.3|2555.3|2560|2554|4
1627555650000|2021-07-29 10:47:30|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1627555660000|2021-07-29 10:47:40|2559.3|2553.3|2559|2553|2559.3|2553.3|2558.8|2552.8|5
1627555710000|2021-07-29 10:48:30|2558.8|2552.8|2559|2553|2559|2553|2558.8|2552.8|2
1627555720000|2021-07-29 10:48:40|2559.3|2553.3|2558|2552|2559.3|2553.3|2558|2552|2
1627555730000|2021-07-29 10:48:50|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627555740000|2021-07-29 10:49:00|2558|2552|2558.8|2552.8|2558.8|2552.8|2558|2552|4
1627555750000|2021-07-29 10:49:10|2559|2553|2559|2553|2559|2553|2559|2553|1
1627555820000|2021-07-29 10:50:20|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1627555830000|2021-07-29 10:50:30|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1627555840000|2021-07-29 10:50:40|2558.3|2552.3|2558|2552|2558.3|2552.3|2558|2552|2
1627555860000|2021-07-29 10:51:00|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1627555920000|2021-07-29 10:52:00|2557.5|2551.5|2558|2552|2558|2552|2557.5|2551.5|3
1627555930000|2021-07-29 10:52:10|2558.3|2552.3|2557.5|2551.5|2558.3|2552.3|2557.5|2551.5|3
1627555940000|2021-07-29 10:52:20|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|3
1627555990000|2021-07-29 10:53:10|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627556010000|2021-07-29 10:53:30|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|2
1627556020000|2021-07-29 10:53:40|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|3
1627556040000|2021-07-29 10:54:00|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1627556070000|2021-07-29 10:54:30|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1627556100000|2021-07-29 10:55:00|2556|2550|2556|2550|2556|2550|2556|2550|1
1627556160000|2021-07-29 10:56:00|2556.3|2550.3|2557|2551|2557|2551|2556.3|2550.3|2
1627556180000|2021-07-29 10:56:20|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|2
1627556210000|2021-07-29 10:56:50|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1627556230000|2021-07-29 10:57:10|2556.3|2550.3|2556.8|2550.8|2557|2551|2556.3|2550.3|3
1627556240000|2021-07-29 10:57:20|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1627556260000|2021-07-29 10:57:40|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1627556270000|2021-07-29 10:57:50|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1627556280000|2021-07-29 10:58:00|2557|2551|2557|2551|2557|2551|2557|2551|1
1627556290000|2021-07-29 10:58:10|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1627556320000|2021-07-29 10:58:40|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1627556350000|2021-07-29 10:59:10|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|2
1627556360000|2021-07-29 10:59:20|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|2
1627556370000|2021-07-29 10:59:30|2556.8|2550.8|2557|2551|2557.3|2551.3|2556.8|2550.8|4
1627556380000|2021-07-29 10:59:40|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1627556400000|2021-07-29 11:00:00|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1627556450000|2021-07-29 11:00:50|2557|2551|2556.8|2550.8|2557|2551|2556.5|2550.5|4
1627556460000|2021-07-29 11:01:00|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1627556680000|2021-07-29 11:04:40|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627556700000|2021-07-29 11:05:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627556730000|2021-07-29 11:05:30|2558|2552|2558.5|2552.5|2558.5|2552.5|2558|2552|3
1627556740000|2021-07-29 11:05:40|2557.8|2551.8|2557|2551|2557.8|2551.8|2557|2551|3
1627556770000|2021-07-29 11:06:10|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627556780000|2021-07-29 11:06:20|2557|2551|2557|2551|2557|2551|2557|2551|1
1627556810000|2021-07-29 11:06:50|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1627556830000|2021-07-29 11:07:10|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1627556850000|2021-07-29 11:07:30|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1627556960000|2021-07-29 11:09:20|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627557000000|2021-07-29 11:10:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627557030000|2021-07-29 11:10:30|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1627557090000|2021-07-29 11:11:30|2557.5|2551.5|2557.8|2551.8|2558|2552|2557.5|2551.5|3
1627557110000|2021-07-29 11:11:50|2557.5|2551.5|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|3
1627557120000|2021-07-29 11:12:00|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|2
1627557140000|2021-07-29 11:12:20|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1627557210000|2021-07-29 11:13:30|2557.5|2551.5|2557.3|2551.3|2558.3|2552.3|2557.3|2551.3|6
1627557220000|2021-07-29 11:13:40|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1627557240000|2021-07-29 11:14:00|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1627557260000|2021-07-29 11:14:20|2557|2551|2557|2551|2557|2551|2557|2551|1
1627557300000|2021-07-29 11:15:00|2557.5|2551.5|2558.8|2552.8|2558.8|2552.8|2557.5|2551.5|6
1627557320000|2021-07-29 11:15:20|2559|2553|2559.3|2553.3|2559.3|2553.3|2559|2553|2
1627557340000|2021-07-29 11:15:40|2559|2553|2558.3|2552.3|2559|2553|2558.3|2552.3|2
1627557350000|2021-07-29 11:15:50|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1627557370000|2021-07-29 11:16:10|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1627557380000|2021-07-29 11:16:20|2558.5|2552.5|2557.5|2551.5|2558.5|2552.5|2557.5|2551.5|3
1627557420000|2021-07-29 11:17:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1627557430000|2021-07-29 11:17:10|2558|2552|2558.8|2552.8|2558.8|2552.8|2558|2552|3
1627557490000|2021-07-29 11:18:10|2559|2553|2559.3|2553.3|2559.3|2553.3|2559|2553|2
1627557550000|2021-07-29 11:19:10|2559.5|2553.5|2560.5|2554.5|2560.5|2554.5|2559.5|2553.5|4
1627557570000|2021-07-29 11:19:30|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|3
1627557590000|2021-07-29 11:19:50|2560|2554|2560.5|2554.5|2560.5|2554.5|2560|2554|2
1627557600000|2021-07-29 11:20:00|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1627557610000|2021-07-29 11:20:10|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560|2554|3
1627557660000|2021-07-29 11:21:00|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1627557670000|2021-07-29 11:21:10|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.3|2554.3|4
1627557680000|2021-07-29 11:21:20|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1627557690000|2021-07-29 11:21:30|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1627557790000|2021-07-29 11:23:10|2560.3|2554.3|2560.8|2554.8|2560.8|2554.8|2559.8|2553.8|5
1627558000000|2021-07-29 11:26:40|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1627558030000|2021-07-29 11:27:10|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1627558090000|2021-07-29 11:28:10|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1627558120000|2021-07-29 11:28:40|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1627558150000|2021-07-29 11:29:10|2561|2555|2561.3|2555.3|2561.3|2555.3|2561|2555|4
1627558190000|2021-07-29 11:29:50|2561|2555|2560.5|2554.5|2561|2555|2560.5|2554.5|2
1627558220000|2021-07-29 11:30:20|2560.3|2554.3|2559.3|2553.3|2560.3|2554.3|2559.3|2553.3|3
1627558240000|2021-07-29 11:30:40|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1627558250000|2021-07-29 11:30:50|2559.8|2553.8|2560.5|2554.5|2560.5|2554.5|2559.8|2553.8|4
1627558260000|2021-07-29 11:31:00|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2560.8|2554.8|5
1627558310000|2021-07-29 11:31:50|2561.5|2555.5|2561.3|2555.3|2561.5|2555.5|2561.3|2555.3|2
1627558320000|2021-07-29 11:32:00|2561.5|2555.5|2561.3|2555.3|2561.5|2555.5|2561.3|2555.3|2
1627558350000|2021-07-29 11:32:30|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1627558380000|2021-07-29 11:33:00|2560.5|2554.5|2561.8|2555.8|2561.8|2555.8|2560.5|2554.5|7
1627558390000|2021-07-29 11:33:10|2561.5|2555.5|2561.3|2555.3|2561.5|2555.5|2561.3|2555.3|2
1627558400000|2021-07-29 11:33:20|2561|2555|2561|2555|2561|2555|2561|2555|1
1627558410000|2021-07-29 11:33:30|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1627558450000|2021-07-29 11:34:10|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1627558460000|2021-07-29 11:34:20|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1627558470000|2021-07-29 11:34:30|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1627558500000|2021-07-29 11:35:00|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561|2555|5
1627558510000|2021-07-29 11:35:10|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|3
1627558520000|2021-07-29 11:35:20|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1627558550000|2021-07-29 11:35:50|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1627558560000|2021-07-29 11:36:00|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1627558680000|2021-07-29 11:38:00|2561.3|2555.3|2561.8|2555.8|2562|2556|2561.3|2555.3|7
1627558710000|2021-07-29 11:38:30|2561.5|2555.5|2560.8|2554.8|2561.5|2555.5|2560.8|2554.8|2
1627558730000|2021-07-29 11:38:50|2561|2555|2561|2555|2561|2555|2561|2555|1
1627558740000|2021-07-29 11:39:00|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1627558750000|2021-07-29 11:39:10|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1627558760000|2021-07-29 11:39:20|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|2
1627558800000|2021-07-29 11:40:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1627558810000|2021-07-29 11:40:10|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1627558830000|2021-07-29 11:40:30|2560.8|2554.8|2560|2554|2561.3|2555.3|2560|2554|6
1627558840000|2021-07-29 11:40:40|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1627558860000|2021-07-29 11:41:00|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1627558880000|2021-07-29 11:41:20|2559.5|2553.5|2560|2554|2560|2554|2559.5|2553.5|3
1627558890000|2021-07-29 11:41:30|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|3
1627558930000|2021-07-29 11:42:10|2560|2554|2560|2554|2560|2554|2560|2554|1
1627558940000|2021-07-29 11:42:20|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1627558950000|2021-07-29 11:42:30|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1627558990000|2021-07-29 11:43:10|2559.5|2553.5|2558.8|2552.8|2559.5|2553.5|2558.8|2552.8|4
1627559000000|2021-07-29 11:43:20|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1627559040000|2021-07-29 11:44:00|2558.8|2552.8|2559.5|2553.5|2559.5|2553.5|2558.8|2552.8|2
1627559090000|2021-07-29 11:44:50|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2558.5|2552.5|3
1627559140000|2021-07-29 11:45:40|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1627559160000|2021-07-29 11:46:00|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|2
1627559190000|2021-07-29 11:46:30|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1627559200000|2021-07-29 11:46:40|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|2
1627559210000|2021-07-29 11:46:50|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|2
1627559220000|2021-07-29 11:47:00|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|2
1627559230000|2021-07-29 11:47:10|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1627559240000|2021-07-29 11:47:20|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627559280000|2021-07-29 11:48:00|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|2
1627559310000|2021-07-29 11:48:30|2556.5|2550.5|2557.3|2551.3|2557.3|2551.3|2556.5|2550.5|4
1627559330000|2021-07-29 11:48:50|2557|2551|2556|2550|2557|2551|2555.8|2549.8|6
1627559350000|2021-07-29 11:49:10|2555.8|2549.8|2557|2551|2557|2551|2555.8|2549.8|3
1627559360000|2021-07-29 11:49:20|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1627559370000|2021-07-29 11:49:30|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1627559400000|2021-07-29 11:50:00|2557.3|2551.3|2558|2552|2558|2552|2557|2551|5
1627559410000|2021-07-29 11:50:10|2557.3|2551.3|2557.8|2551.8|2558|2552|2557.3|2551.3|5
1627559420000|2021-07-29 11:50:20|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1627559440000|2021-07-29 11:50:40|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1627559450000|2021-07-29 11:50:50|2558.3|2552.3|2557|2551|2558.3|2552.3|2557|2551|2
1627559490000|2021-07-29 11:51:30|2556.8|2550.8|2556|2550|2556.8|2550.8|2556|2550|5
1627559500000|2021-07-29 11:51:40|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1627559510000|2021-07-29 11:51:50|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1627559520000|2021-07-29 11:52:00|2556|2550|2556|2550|2556|2550|2556|2550|1
1627559530000|2021-07-29 11:52:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1627559550000|2021-07-29 11:52:30|2556|2550|2556|2550|2556|2550|2556|2550|1
1627559610000|2021-07-29 11:53:30|2556.3|2550.3|2555.8|2549.8|2556.3|2550.3|2555.8|2549.8|3
1627559620000|2021-07-29 11:53:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1627559630000|2021-07-29 11:53:50|2555|2549|2554.8|2548.8|2555|2549|2554.8|2548.8|2
1627559640000|2021-07-29 11:54:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1627559680000|2021-07-29 11:54:40|2553|2547|2553|2547|2553|2547|2553|2547|1
1627559690000|2021-07-29 11:54:50|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553.3|2547.3|2
1627559700000|2021-07-29 11:55:00|2553.3|2547.3|2553|2547|2553.5|2547.5|2553|2547|4
1627559710000|2021-07-29 11:55:10|2553.3|2547.3|2554|2548|2554|2548|2553.3|2547.3|4
1627559720000|2021-07-29 11:55:20|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553|2547|7
1627559730000|2021-07-29 11:55:30|2553.8|2547.8|2552|2546|2553.8|2547.8|2551.8|2545.8|6
1627559740000|2021-07-29 11:55:40|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1627559750000|2021-07-29 11:55:50|2552|2546|2551.3|2545.3|2552.3|2546.3|2551.3|2545.3|8
1627559760000|2021-07-29 11:56:00|2551.5|2545.5|2552.3|2546.3|2552.3|2546.3|2551.5|2545.5|5
1627559770000|2021-07-29 11:56:10|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1627559780000|2021-07-29 11:56:20|2551.3|2545.3|2551|2545|2551.3|2545.3|2551|2545|2
1627559790000|2021-07-29 11:56:30|2550.8|2544.8|2551.3|2545.3|2551.3|2545.3|2550.5|2544.5|7
1627559800000|2021-07-29 11:56:40|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1627559810000|2021-07-29 11:56:50|2550.5|2544.5|2549.5|2543.5|2550.5|2544.5|2549.5|2543.5|6
1627559820000|2021-07-29 11:57:00|2549.8|2543.8|2550|2544|2550|2544|2549.3|2543.3|4
1627559830000|2021-07-29 11:57:10|2549.8|2543.8|2550.3|2544.3|2550.3|2544.3|2549.8|2543.8|3
1627559840000|2021-07-29 11:57:20|2550|2544|2548.3|2542.3|2550.3|2544.3|2548.3|2542.3|6
1627559850000|2021-07-29 11:57:30|2548.5|2542.5|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|3
1627559860000|2021-07-29 11:57:40|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548|2542|4
1627559870000|2021-07-29 11:57:50|2547.8|2541.8|2548.5|2542.5|2548.5|2542.5|2547.8|2541.8|3
1627559880000|2021-07-29 11:58:00|2548.8|2542.8|2548|2542|2549|2543|2548|2542|6
1627559890000|2021-07-29 11:58:10|2548.3|2542.3|2546.8|2540.8|2548.5|2542.5|2546.8|2540.8|4
1627559900000|2021-07-29 11:58:20|2547|2541|2546.8|2540.8|2547|2541|2546.5|2540.5|4
1627559910000|2021-07-29 11:58:30|2547|2541|2546.8|2540.8|2547|2541|2546.8|2540.8|2
1627559920000|2021-07-29 11:58:40|2547|2541|2546.3|2540.3|2547|2541|2546.3|2540.3|4
1627559940000|2021-07-29 11:59:00|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546|2540|4
1627559950000|2021-07-29 11:59:10|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|4
1627559960000|2021-07-29 11:59:20|2546.5|2540.5|2545.5|2539.5|2546.5|2540.5|2545.5|2539.5|4
1627559970000|2021-07-29 11:59:30|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|7
1627559980000|2021-07-29 11:59:40|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|3
1627559990000|2021-07-29 11:59:50|2546|2540|2546|2540|2546.5|2540.5|2546|2540|5
1627560000000|2021-07-29 12:00:00|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|4
1627560010000|2021-07-29 12:00:10|2547.5|2541.5|2548.3|2542.3|2548.3|2542.3|2547.5|2541.5|4
1627560020000|2021-07-29 12:00:20|2548.8|2542.8|2549.5|2543.5|2549.5|2543.5|2548.8|2542.8|5
1627560030000|2021-07-29 12:00:30|2548.8|2542.8|2549.5|2543.5|2549.5|2543.5|2548.8|2542.8|4
1627560040000|2021-07-29 12:00:40|2549.3|2543.3|2547.3|2541.3|2549.3|2543.3|2547|2541|4
1627560050000|2021-07-29 12:00:50|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1627560060000|2021-07-29 12:01:00|2547.3|2541.3|2550|2544|2550|2544|2547.3|2541.3|10
1627560070000|2021-07-29 12:01:10|2549.5|2543.5|2548.3|2542.3|2549.5|2543.5|2548.3|2542.3|2
1627560090000|2021-07-29 12:01:30|2548.5|2542.5|2550.5|2544.5|2550.8|2544.8|2548.5|2542.5|6
1627560100000|2021-07-29 12:01:40|2550.3|2544.3|2549.5|2543.5|2550.3|2544.3|2549.5|2543.5|2
1627560110000|2021-07-29 12:01:50|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1627560130000|2021-07-29 12:02:10|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1627560140000|2021-07-29 12:02:20|2549.8|2543.8|2550|2544|2550|2544|2549.5|2543.5|4
1627560150000|2021-07-29 12:02:30|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1627560160000|2021-07-29 12:02:40|2550.8|2544.8|2550.8|2544.8|2551.3|2545.3|2550.8|2544.8|6
1627560170000|2021-07-29 12:02:50|2550.5|2544.5|2549.8|2543.8|2550.5|2544.5|2549.5|2543.5|3
1627560180000|2021-07-29 12:03:00|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1627560190000|2021-07-29 12:03:10|2550.3|2544.3|2549.8|2543.8|2550.3|2544.3|2549.8|2543.8|3
1627560200000|2021-07-29 12:03:20|2550|2544|2549.3|2543.3|2550|2544|2549.3|2543.3|2
1627560210000|2021-07-29 12:03:30|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1627560220000|2021-07-29 12:03:40|2549.5|2543.5|2548.8|2542.8|2549.5|2543.5|2548.8|2542.8|2
1627560260000|2021-07-29 12:04:20|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548|2542|3
1627560270000|2021-07-29 12:04:30|2548.5|2542.5|2547.5|2541.5|2548.5|2542.5|2547.5|2541.5|3
1627560280000|2021-07-29 12:04:40|2547.8|2541.8|2548|2542|2548|2542|2547.8|2541.8|2
1627560290000|2021-07-29 12:04:50|2548.3|2542.3|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|3
1627560300000|2021-07-29 12:05:00|2548|2542|2548.3|2542.3|2548.3|2542.3|2548|2542|2
1627560330000|2021-07-29 12:05:30|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|4
1627560340000|2021-07-29 12:05:40|2548|2542|2548.5|2542.5|2548.8|2542.8|2548|2542|4
1627560380000|2021-07-29 12:06:20|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1627560390000|2021-07-29 12:06:30|2549|2543|2549.8|2543.8|2549.8|2543.8|2549|2543|2
1627560410000|2021-07-29 12:06:50|2550|2544|2550|2544|2550|2544|2550|2544|1
1627560430000|2021-07-29 12:07:10|2549.8|2543.8|2548.3|2542.3|2549.8|2543.8|2548.3|2542.3|2
1627560440000|2021-07-29 12:07:20|2548.5|2542.5|2549|2543|2549|2543|2548.5|2542.5|3
1627560480000|2021-07-29 12:08:00|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1627560500000|2021-07-29 12:08:20|2549|2543|2549.5|2543.5|2549.5|2543.5|2549|2543|3
1627560510000|2021-07-29 12:08:30|2550|2544|2549.3|2543.3|2550|2544|2549.3|2543.3|3
1627560520000|2021-07-29 12:08:40|2549|2543|2549.5|2543.5|2549.5|2543.5|2549|2543|3
1627560550000|2021-07-29 12:09:10|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1627560560000|2021-07-29 12:09:20|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1627560610000|2021-07-29 12:10:10|2550|2544|2549|2543|2550|2544|2549|2543|4
1627560640000|2021-07-29 12:10:40|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1627560650000|2021-07-29 12:10:50|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1627560660000|2021-07-29 12:11:00|2548|2542|2547.5|2541.5|2548|2542|2547.5|2541.5|2
1627560670000|2021-07-29 12:11:10|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1627560680000|2021-07-29 12:11:20|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1627560690000|2021-07-29 12:11:30|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1627560740000|2021-07-29 12:12:20|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1627560750000|2021-07-29 12:12:30|2547.5|2541.5|2548.3|2542.3|2548.3|2542.3|2547.5|2541.5|5
1627560760000|2021-07-29 12:12:40|2548.5|2542.5|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|3
1627560770000|2021-07-29 12:12:50|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1627560820000|2021-07-29 12:13:40|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1627560830000|2021-07-29 12:13:50|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1627560850000|2021-07-29 12:14:10|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548|2542|5
1627560870000|2021-07-29 12:14:30|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1627560880000|2021-07-29 12:14:40|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1627560900000|2021-07-29 12:15:00|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1627560910000|2021-07-29 12:15:10|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1627560920000|2021-07-29 12:15:20|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1627560940000|2021-07-29 12:15:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1627560960000|2021-07-29 12:16:00|2547.5|2541.5|2548|2542|2548|2542|2547.5|2541.5|2
1627560970000|2021-07-29 12:16:10|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1627560980000|2021-07-29 12:16:20|2548|2542|2548|2542|2548|2542|2548|2542|1
1627561010000|2021-07-29 12:16:50|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1627561080000|2021-07-29 12:18:00|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1627561250000|2021-07-29 12:20:50|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1627561320000|2021-07-29 12:22:00|2548.8|2542.8|2549.5|2543.5|2549.5|2543.5|2548.8|2542.8|3
1627561330000|2021-07-29 12:22:10|2549.3|2543.3|2548.8|2542.8|2549.3|2543.3|2548.5|2542.5|3
1627561370000|2021-07-29 12:22:50|2549|2543|2549|2543|2549|2543|2549|2543|1
1627561380000|2021-07-29 12:23:00|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1627561400000|2021-07-29 12:23:20|2549|2543|2549.3|2543.3|2549.3|2543.3|2549|2543|2
1627561410000|2021-07-29 12:23:30|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1627561440000|2021-07-29 12:24:00|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1627561450000|2021-07-29 12:24:10|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|2
1627561460000|2021-07-29 12:24:20|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1627561550000|2021-07-29 12:25:50|2549.3|2543.3|2548.3|2542.3|2549.3|2543.3|2548.3|2542.3|3
1627561560000|2021-07-29 12:26:00|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1627561580000|2021-07-29 12:26:20|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|2
1627561650000|2021-07-29 12:27:30|2548.5|2542.5|2549|2543|2549|2543|2548.5|2542.5|3
1627561660000|2021-07-29 12:27:40|2549.3|2543.3|2549|2543|2549.5|2543.5|2549|2543|3
1627561700000|2021-07-29 12:28:20|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1627561710000|2021-07-29 12:28:30|2549|2543|2549|2543|2549|2543|2549|2543|1
1627561720000|2021-07-29 12:28:40|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1627561770000|2021-07-29 12:29:30|2549.8|2543.8|2550.5|2544.5|2550.5|2544.5|2549.8|2543.8|4
1627561800000|2021-07-29 12:30:00|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1627561830000|2021-07-29 12:30:30|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|3
1627561840000|2021-07-29 12:30:40|2551|2545|2551|2545|2551|2545|2551|2545|1
1627561850000|2021-07-29 12:30:50|2551.3|2545.3|2551.3|2545.3|2552|2546|2551.3|2545.3|9
1627561860000|2021-07-29 12:31:00|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1627561870000|2021-07-29 12:31:10|2552|2546|2552|2546|2552.3|2546.3|2552|2546|3
1627561880000|2021-07-29 12:31:20|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1627561890000|2021-07-29 12:31:30|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1627561900000|2021-07-29 12:31:40|2553|2547|2553|2547|2553.3|2547.3|2552.8|2546.8|4
1627561930000|2021-07-29 12:32:10|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1627561950000|2021-07-29 12:32:30|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1627561960000|2021-07-29 12:32:40|2553|2547|2553|2547|2553|2547|2553|2547|1
1627561970000|2021-07-29 12:32:50|2552.8|2546.8|2553.8|2547.8|2553.8|2547.8|2552.8|2546.8|4
1627561980000|2021-07-29 12:33:00|2554|2548|2552.8|2546.8|2554.3|2548.3|2552.8|2546.8|7
1627561990000|2021-07-29 12:33:10|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|6
1627562000000|2021-07-29 12:33:20|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|3
1627562020000|2021-07-29 12:33:40|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1627562040000|2021-07-29 12:34:00|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|2
1627562050000|2021-07-29 12:34:10|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|3
1627562070000|2021-07-29 12:34:30|2553|2547|2553|2547|2553|2547|2553|2547|1
1627562110000|2021-07-29 12:35:10|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|2
1627562120000|2021-07-29 12:35:20|2552.3|2546.3|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|3
1627562140000|2021-07-29 12:35:40|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1627562150000|2021-07-29 12:35:50|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1627562160000|2021-07-29 12:36:00|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1627562200000|2021-07-29 12:36:40|2552.5|2546.5|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|5
1627562210000|2021-07-29 12:36:50|2552.3|2546.3|2552.5|2546.5|2552.8|2546.8|2552.3|2546.3|3
1627562220000|2021-07-29 12:37:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1627562230000|2021-07-29 12:37:10|2552.3|2546.3|2552.5|2546.5|2553.3|2547.3|2552.3|2546.3|7
1627562250000|2021-07-29 12:37:30|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|3
1627562270000|2021-07-29 12:37:50|2553|2547|2553.3|2547.3|2553.3|2547.3|2553|2547|2
1627562280000|2021-07-29 12:38:00|2553|2547|2552.5|2546.5|2553|2547|2552.5|2546.5|3
1627562310000|2021-07-29 12:38:30|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1627562330000|2021-07-29 12:38:50|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1627562350000|2021-07-29 12:39:10|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1627562360000|2021-07-29 12:39:20|2553|2547|2552.8|2546.8|2553|2547|2552.5|2546.5|4
1627562370000|2021-07-29 12:39:30|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|2
1627562390000|2021-07-29 12:39:50|2553|2547|2553.8|2547.8|2553.8|2547.8|2553|2547|4
1627562400000|2021-07-29 12:40:00|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.3|2547.3|2
1627562450000|2021-07-29 12:40:50|2553|2547|2553|2547|2553|2547|2553|2547|1
1627562480000|2021-07-29 12:41:20|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1627562490000|2021-07-29 12:41:30|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.3|2547.3|2
1627562500000|2021-07-29 12:41:40|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|2
1627562510000|2021-07-29 12:41:50|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1627562540000|2021-07-29 12:42:20|2553|2547|2553.3|2547.3|2553.3|2547.3|2553|2547|2
1627562550000|2021-07-29 12:42:30|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1627562560000|2021-07-29 12:42:40|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553.3|2547.3|2
1627562570000|2021-07-29 12:42:50|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1627562580000|2021-07-29 12:43:00|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1627562600000|2021-07-29 12:43:20|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1627562610000|2021-07-29 12:43:30|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1627562640000|2021-07-29 12:44:00|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1627562650000|2021-07-29 12:44:10|2553|2547|2553|2547|2553|2547|2553|2547|1
1627562660000|2021-07-29 12:44:20|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1627562670000|2021-07-29 12:44:30|2553|2547|2553|2547|2553|2547|2553|2547|1
1627562760000|2021-07-29 12:46:00|2553.3|2547.3|2553|2547|2553.3|2547.3|2553|2547|2
1627562830000|2021-07-29 12:47:10|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|2
1627562870000|2021-07-29 12:47:50|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1627562890000|2021-07-29 12:48:10|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1627562900000|2021-07-29 12:48:20|2552|2546|2552|2546|2552|2546|2552|2546|1
1627562940000|2021-07-29 12:49:00|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1627562950000|2021-07-29 12:49:10|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|2
1627563000000|2021-07-29 12:50:00|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|3
1627563010000|2021-07-29 12:50:10|2551|2545|2551|2545|2551|2545|2551|2545|1
1627563030000|2021-07-29 12:50:30|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1627563050000|2021-07-29 12:50:50|2551.5|2545.5|2552|2546|2552|2546|2551.5|2545.5|2
1627563070000|2021-07-29 12:51:10|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1627563080000|2021-07-29 12:51:20|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1627563160000|2021-07-29 12:52:40|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1627563260000|2021-07-29 12:54:20|2551.8|2545.8|2552.3|2546.3|2552.3|2546.3|2551.8|2545.8|2
1627563340000|2021-07-29 12:55:40|2552.5|2546.5|2553.3|2547.3|2553.5|2547.5|2552.5|2546.5|4
1627563370000|2021-07-29 12:56:10|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|2
1627563380000|2021-07-29 12:56:20|2553|2547|2553|2547|2553|2547|2553|2547|1
1627563450000|2021-07-29 12:57:30|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1627563490000|2021-07-29 12:58:10|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1627563500000|2021-07-29 12:58:20|2553|2547|2553.5|2547.5|2553.5|2547.5|2553|2547|3
1627563510000|2021-07-29 12:58:30|2553.8|2547.8|2554.8|2548.8|2554.8|2548.8|2553.8|2547.8|3
1627563520000|2021-07-29 12:58:40|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1627563530000|2021-07-29 12:58:50|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1627563540000|2021-07-29 12:59:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1627563570000|2021-07-29 12:59:30|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|3
1627563600000|2021-07-29 13:00:00|2556.8|2550.8|2556.8|2550.8|2557.5|2551.5|2556.3|2550.3|11
1627563610000|2021-07-29 13:00:10|2557|2551|2557.3|2551.3|2557.3|2551.3|2556|2550|13
1627563620000|2021-07-29 13:00:20|2557|2551|2556.8|2550.8|2557.5|2551.5|2556.3|2550.3|10
1627563630000|2021-07-29 13:00:30|2557|2551|2557|2551|2557.3|2551.3|2556.8|2550.8|9
1627563640000|2021-07-29 13:00:40|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1627563650000|2021-07-29 13:00:50|2557|2551|2557.5|2551.5|2557.8|2551.8|2557|2551|5
1627563660000|2021-07-29 13:01:00|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1627563670000|2021-07-29 13:01:10|2557.8|2551.8|2557|2551|2557.8|2551.8|2557|2551|4
1627563680000|2021-07-29 13:01:20|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|4
1627563690000|2021-07-29 13:01:30|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|2
1627563700000|2021-07-29 13:01:40|2557.3|2551.3|2559|2553|2559|2553|2557.3|2551.3|2
1627563710000|2021-07-29 13:01:50|2558.8|2552.8|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|4
1627563720000|2021-07-29 13:02:00|2559|2553|2559.8|2553.8|2559.8|2553.8|2559|2553|2
1627563730000|2021-07-29 13:02:10|2560|2554|2561.3|2555.3|2561.3|2555.3|2560|2554|9
1627563740000|2021-07-29 13:02:20|2560.8|2554.8|2561.3|2555.3|2561.8|2555.8|2560.8|2554.8|4
1627563750000|2021-07-29 13:02:30|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1627563760000|2021-07-29 13:02:40|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1627563770000|2021-07-29 13:02:50|2561|2555|2559.5|2553.5|2561|2555|2559.5|2553.5|6
1627563780000|2021-07-29 13:03:00|2559.3|2553.3|2560|2554|2560|2554|2559.3|2553.3|4
1627563790000|2021-07-29 13:03:10|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2559.8|2553.8|5
1627563800000|2021-07-29 13:03:20|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1627563810000|2021-07-29 13:03:30|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1627563820000|2021-07-29 13:03:40|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1627563840000|2021-07-29 13:04:00|2559.5|2553.5|2558.8|2552.8|2559.5|2553.5|2558.8|2552.8|4
1627563850000|2021-07-29 13:04:10|2559|2553|2559|2553|2559|2553|2559|2553|1
1627563860000|2021-07-29 13:04:20|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1627563890000|2021-07-29 13:04:50|2559|2553|2559.5|2553.5|2559.5|2553.5|2559|2553|3
1627563900000|2021-07-29 13:05:00|2559.8|2553.8|2559|2553|2559.8|2553.8|2559|2553|4
1627563930000|2021-07-29 13:05:30|2559.3|2553.3|2560.3|2554.3|2560.5|2554.5|2559.3|2553.3|6
1627563940000|2021-07-29 13:05:40|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1627563960000|2021-07-29 13:06:00|2560.8|2554.8|2561.3|2555.3|2561.3|2555.3|2560.8|2554.8|3
1627563990000|2021-07-29 13:06:30|2561|2555|2560.5|2554.5|2561|2555|2560.3|2554.3|3
1627564000000|2021-07-29 13:06:40|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560|2554|3
1627564020000|2021-07-29 13:07:00|2560.8|2554.8|2560.5|2554.5|2561|2555|2560.3|2554.3|8
1627564030000|2021-07-29 13:07:10|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1627564040000|2021-07-29 13:07:20|2560.8|2554.8|2561.3|2555.3|2561.3|2555.3|2560.8|2554.8|2
1627564050000|2021-07-29 13:07:30|2561.5|2555.5|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|3
1627564080000|2021-07-29 13:08:00|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|4
1627564090000|2021-07-29 13:08:10|2561.8|2555.8|2563.8|2557.8|2563.8|2557.8|2561.8|2555.8|3
1627564100000|2021-07-29 13:08:20|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1627564110000|2021-07-29 13:08:30|2563.8|2557.8|2564.8|2558.8|2564.8|2558.8|2563.8|2557.8|2
1627564120000|2021-07-29 13:08:40|2565.3|2559.3|2564.8|2558.8|2565.5|2559.5|2564.8|2558.8|3
1627564130000|2021-07-29 13:08:50|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1627564150000|2021-07-29 13:09:10|2565|2559|2564.5|2558.5|2565.3|2559.3|2564.5|2558.5|6
1627564160000|2021-07-29 13:09:20|2564.8|2558.8|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|3
1627564170000|2021-07-29 13:09:30|2564.5|2558.5|2564.5|2558.5|2565|2559|2564.5|2558.5|5
1627564180000|2021-07-29 13:09:40|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.5|2557.5|4
1627564190000|2021-07-29 13:09:50|2564|2558|2564.8|2558.8|2564.8|2558.8|2564|2558|3
1627564200000|2021-07-29 13:10:00|2564.5|2558.5|2564.8|2558.8|2564.8|2558.8|2564.5|2558.5|2
1627564210000|2021-07-29 13:10:10|2564.5|2558.5|2565.5|2559.5|2565.5|2559.5|2564.5|2558.5|4
1627564220000|2021-07-29 13:10:20|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|2
1627564230000|2021-07-29 13:10:30|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566.3|2560.3|3
1627564240000|2021-07-29 13:10:40|2566.5|2560.5|2565.5|2559.5|2566.5|2560.5|2565.5|2559.5|5
1627564250000|2021-07-29 13:10:50|2565.8|2559.8|2566|2560|2566|2560|2565.5|2559.5|4
1627564260000|2021-07-29 13:11:00|2565.8|2559.8|2565.3|2559.3|2566|2560|2565.3|2559.3|5
1627564270000|2021-07-29 13:11:10|2565|2559|2564.8|2558.8|2565|2559|2564.8|2558.8|2
1627564280000|2021-07-29 13:11:20|2565|2559|2565|2559|2565|2559|2564.8|2558.8|3
1627564290000|2021-07-29 13:11:30|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1627564310000|2021-07-29 13:11:50|2566.5|2560.5|2566|2560|2566.5|2560.5|2566|2560|2
1627564320000|2021-07-29 13:12:00|2566.3|2560.3|2566|2560|2566.3|2560.3|2566|2560|2
1627564330000|2021-07-29 13:12:10|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|2
1627564340000|2021-07-29 13:12:20|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1627564350000|2021-07-29 13:12:30|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1627564390000|2021-07-29 13:13:10|2564.8|2558.8|2565|2559|2565|2559|2564.8|2558.8|2
1627564400000|2021-07-29 13:13:20|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|2
1627564410000|2021-07-29 13:13:30|2566.3|2560.3|2566|2560|2566.3|2560.3|2566|2560|2
1627564420000|2021-07-29 13:13:40|2566.3|2560.3|2566|2560|2566.3|2560.3|2566|2560|2
1627564430000|2021-07-29 13:13:50|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1627564440000|2021-07-29 13:14:00|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1627564450000|2021-07-29 13:14:10|2566.3|2560.3|2565.5|2559.5|2566.3|2560.3|2565|2559|4
1627564460000|2021-07-29 13:14:20|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1627564470000|2021-07-29 13:14:30|2566|2560|2565.3|2559.3|2566.3|2560.3|2565.3|2559.3|5
1627564490000|2021-07-29 13:14:50|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1627564500000|2021-07-29 13:15:00|2565|2559|2565|2559|2565|2559|2565|2559|1
1627564510000|2021-07-29 13:15:10|2564.8|2558.8|2564.8|2558.8|2565|2559|2564.8|2558.8|3
1627564520000|2021-07-29 13:15:20|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1627564550000|2021-07-29 13:15:50|2564|2558|2563.5|2557.5|2564|2558|2563.5|2557.5|2
1627564560000|2021-07-29 13:16:00|2563.8|2557.8|2563.8|2557.8|2564|2558|2563.8|2557.8|3
1627564570000|2021-07-29 13:16:10|2564|2558|2564|2558|2564|2558|2564|2558|1
1627564580000|2021-07-29 13:16:20|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1627564600000|2021-07-29 13:16:40|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1627564610000|2021-07-29 13:16:50|2564|2558|2563.5|2557.5|2564.3|2558.3|2563.5|2557.5|9
1627564620000|2021-07-29 13:17:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1627564630000|2021-07-29 13:17:10|2563|2557|2563.3|2557.3|2563.5|2557.5|2563|2557|3
1627564640000|2021-07-29 13:17:20|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|2
1627564650000|2021-07-29 13:17:30|2562.3|2556.3|2561.5|2555.5|2562.3|2556.3|2561.3|2555.3|8
1627564660000|2021-07-29 13:17:40|2561.3|2555.3|2561.5|2555.5|2561.8|2555.8|2561|2555|6
1627564670000|2021-07-29 13:17:50|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1627564680000|2021-07-29 13:18:00|2561.3|2555.3|2561.8|2555.8|2562|2556|2561.3|2555.3|6
1627564690000|2021-07-29 13:18:10|2561.3|2555.3|2562.3|2556.3|2562.3|2556.3|2561.3|2555.3|2
1627564700000|2021-07-29 13:18:20|2562|2556|2562.3|2556.3|2562.3|2556.3|2562|2556|2
1627564710000|2021-07-29 13:18:30|2562.5|2556.5|2563|2557|2563|2557|2562.5|2556.5|5
1627564750000|2021-07-29 13:19:10|2562.8|2556.8|2561.8|2555.8|2563|2557|2561.8|2555.8|4
1627564760000|2021-07-29 13:19:20|2561.5|2555.5|2561.3|2555.3|2561.5|2555.5|2561|2555|4
1627564770000|2021-07-29 13:19:30|2561.5|2555.5|2561|2555|2561.5|2555.5|2561|2555|3
1627564780000|2021-07-29 13:19:40|2560.8|2554.8|2559.5|2553.5|2560.8|2554.8|2559.5|2553.5|5
1627564790000|2021-07-29 13:19:50|2559.3|2553.3|2559.3|2553.3|2559.5|2553.5|2558.8|2552.8|8
1627564800000|2021-07-29 13:20:00|2559.5|2553.5|2560.3|2554.3|2560.3|2554.3|2559.5|2553.5|3
1627564830000|2021-07-29 13:20:30|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1627564850000|2021-07-29 13:20:50|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1627564860000|2021-07-29 13:21:00|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.3|2553.3|4
1627564870000|2021-07-29 13:21:10|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1627564880000|2021-07-29 13:21:20|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1627564900000|2021-07-29 13:21:40|2559|2553|2559|2553|2559|2553|2558.8|2552.8|3
1627564910000|2021-07-29 13:21:50|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1627564940000|2021-07-29 13:22:20|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1627564950000|2021-07-29 13:22:30|2558.8|2552.8|2558.3|2552.3|2558.8|2552.8|2558.3|2552.3|2
1627564980000|2021-07-29 13:23:00|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1627565020000|2021-07-29 13:23:40|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1627565040000|2021-07-29 13:24:00|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2555.8|2549.8|9
1627565050000|2021-07-29 13:24:10|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1627565060000|2021-07-29 13:24:20|2557.8|2551.8|2558|2552|2558|2552|2557.8|2551.8|2
1627565070000|2021-07-29 13:24:30|2557.5|2551.5|2558|2552|2558|2552|2557|2551|6
1627565080000|2021-07-29 13:24:40|2558.3|2552.3|2558.3|2552.3|2558.5|2552.5|2558|2552|6
1627565100000|2021-07-29 13:25:00|2558.5|2552.5|2559.5|2553.5|2559.5|2553.5|2558.5|2552.5|4
1627565110000|2021-07-29 13:25:10|2559.8|2553.8|2559.5|2553.5|2560|2554|2559.3|2553.3|5
1627565120000|2021-07-29 13:25:20|2559.8|2553.8|2560|2554|2560.3|2554.3|2559.5|2553.5|6
1627565130000|2021-07-29 13:25:30|2560.3|2554.3|2559.3|2553.3|2560.3|2554.3|2559.3|2553.3|5
1627565140000|2021-07-29 13:25:40|2559|2553|2559|2553|2559.3|2553.3|2559|2553|7
1627565150000|2021-07-29 13:25:50|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|5
1627565160000|2021-07-29 13:26:00|2559.5|2553.5|2559.3|2553.3|2559.8|2553.8|2559.3|2553.3|4
1627565170000|2021-07-29 13:26:10|2559|2553|2559|2553|2559|2553|2559|2553|1
1627565180000|2021-07-29 13:26:20|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1627565190000|2021-07-29 13:26:30|2558.8|2552.8|2558.8|2552.8|2559|2553|2558.8|2552.8|3
1627565200000|2021-07-29 13:26:40|2559|2553|2559|2553|2559|2553|2559|2553|1
1627565210000|2021-07-29 13:26:50|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1627565220000|2021-07-29 13:27:00|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1627565230000|2021-07-29 13:27:10|2558.5|2552.5|2559|2553|2559|2553|2558.5|2552.5|3
1627565260000|2021-07-29 13:27:40|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1627565270000|2021-07-29 13:27:50|2558.8|2552.8|2559|2553|2559|2553|2558.8|2552.8|2
1627565280000|2021-07-29 13:28:00|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1627565300000|2021-07-29 13:28:20|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1627565310000|2021-07-29 13:28:30|2558.8|2552.8|2559|2553|2559|2553|2558.8|2552.8|2
1627565320000|2021-07-29 13:28:40|2558.8|2552.8|2559|2553|2559|2553|2558.8|2552.8|2
1627565340000|2021-07-29 13:29:00|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|4
1627565350000|2021-07-29 13:29:10|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1627565390000|2021-07-29 13:29:50|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1627565400000|2021-07-29 13:30:00|2558.8|2552.8|2561|2555|2561|2555|2558.8|2552.8|5
1627565410000|2021-07-29 13:30:10|2561.3|2555.3|2560.8|2554.8|2561.3|2555.3|2560.8|2554.8|5
1627565420000|2021-07-29 13:30:20|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1627565430000|2021-07-29 13:30:30|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1627565440000|2021-07-29 13:30:40|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1627565450000|2021-07-29 13:30:50|2561|2555|2562|2556|2562|2556|2561|2555|6
1627565460000|2021-07-29 13:31:00|2561.8|2555.8|2562.3|2556.3|2562.3|2556.3|2561.8|2555.8|7
1627565470000|2021-07-29 13:31:10|2562|2556|2562.3|2556.3|2562.3|2556.3|2562|2556|2
1627565480000|2021-07-29 13:31:20|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1627565490000|2021-07-29 13:31:30|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1627565500000|2021-07-29 13:31:40|2562.5|2556.5|2563.3|2557.3|2563.3|2557.3|2562.5|2556.5|4
1627565510000|2021-07-29 13:31:50|2563.5|2557.5|2563|2557|2563.5|2557.5|2563|2557|5
1627565520000|2021-07-29 13:32:00|2562.8|2556.8|2562.5|2556.5|2563|2557|2562.5|2556.5|4
1627565540000|2021-07-29 13:32:20|2563|2557|2563|2557|2563|2557|2563|2557|1
1627565550000|2021-07-29 13:32:30|2562.8|2556.8|2563.3|2557.3|2563.3|2557.3|2561.8|2555.8|10
1627565560000|2021-07-29 13:32:40|2563.5|2557.5|2563.3|2557.3|2563.5|2557.5|2563.3|2557.3|2
1627565570000|2021-07-29 13:32:50|2563.5|2557.5|2563.3|2557.3|2563.5|2557.5|2563|2557|4
1627565580000|2021-07-29 13:33:00|2563|2557|2562.5|2556.5|2563|2557|2562.5|2556.5|5
1627565590000|2021-07-29 13:33:10|2562.8|2556.8|2561.5|2555.5|2562.8|2556.8|2561.5|2555.5|4
1627565600000|2021-07-29 13:33:20|2561.8|2555.8|2561.3|2555.3|2561.8|2555.8|2561.3|2555.3|3
1627565620000|2021-07-29 13:33:40|2561|2555|2561|2555|2561|2555|2561|2555|1
1627565630000|2021-07-29 13:33:50|2560.3|2554.3|2560.5|2554.5|2560.8|2554.8|2560.3|2554.3|3
1627565640000|2021-07-29 13:34:00|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|7
1627565650000|2021-07-29 13:34:10|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1627565660000|2021-07-29 13:34:20|2560|2554|2560|2554|2560.3|2554.3|2560|2554|7
1627565670000|2021-07-29 13:34:30|2559.8|2553.8|2559.8|2553.8|2560.5|2554.5|2559.8|2553.8|9
1627565680000|2021-07-29 13:34:40|2560|2554|2560.3|2554.3|2560.5|2554.5|2560|2554|4
1627565690000|2021-07-29 13:34:50|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|2
1627565700000|2021-07-29 13:35:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1627565710000|2021-07-29 13:35:10|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1627565720000|2021-07-29 13:35:20|2560|2554|2560|2554|2560|2554|2560|2554|1
1627565730000|2021-07-29 13:35:30|2560.5|2554.5|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|3
1627565750000|2021-07-29 13:35:50|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1627565770000|2021-07-29 13:36:10|2560.8|2554.8|2561.3|2555.3|2561.3|2555.3|2560.8|2554.8|5
1627565780000|2021-07-29 13:36:20|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1627565790000|2021-07-29 13:36:30|2562|2556|2561.8|2555.8|2562.3|2556.3|2561.8|2555.8|3
1627565800000|2021-07-29 13:36:40|2562|2556|2562|2556|2562|2556|2561.8|2555.8|3
1627565810000|2021-07-29 13:36:50|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1627565820000|2021-07-29 13:37:00|2562.3|2556.3|2563.3|2557.3|2564|2558|2562.3|2556.3|5
1627565830000|2021-07-29 13:37:10|2563.5|2557.5|2563.8|2557.8|2564|2558|2563.5|2557.5|4
1627565850000|2021-07-29 13:37:30|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1627565860000|2021-07-29 13:37:40|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|2
1627565880000|2021-07-29 13:38:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1627565890000|2021-07-29 13:38:10|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|2
1627565900000|2021-07-29 13:38:20|2562.5|2556.5|2561.5|2555.5|2562.5|2556.5|2561.5|2555.5|5
1627565920000|2021-07-29 13:38:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1627565930000|2021-07-29 13:38:50|2562|2556|2561.8|2555.8|2562|2556|2561.5|2555.5|4
1627565940000|2021-07-29 13:39:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1627565950000|2021-07-29 13:39:10|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1627565960000|2021-07-29 13:39:20|2562|2556|2562.3|2556.3|2562.3|2556.3|2562|2556|2
1627566030000|2021-07-29 13:40:30|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1627566040000|2021-07-29 13:40:40|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1627566060000|2021-07-29 13:41:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1627566070000|2021-07-29 13:41:10|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1627566080000|2021-07-29 13:41:20|2562|2556|2561.5|2555.5|2562|2556|2561.5|2555.5|3
1627566100000|2021-07-29 13:41:40|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1627566110000|2021-07-29 13:41:50|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1627566120000|2021-07-29 13:42:00|2561|2555|2561.5|2555.5|2561.5|2555.5|2561|2555|3
1627566140000|2021-07-29 13:42:20|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|5
1627566150000|2021-07-29 13:42:30|2562|2556|2562.3|2556.3|2562.3|2556.3|2562|2556|2
1627566160000|2021-07-29 13:42:40|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|4
1627566180000|2021-07-29 13:43:00|2562|2556|2562|2556|2562|2556|2562|2556|1
1627566190000|2021-07-29 13:43:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1627566200000|2021-07-29 13:43:20|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1627566210000|2021-07-29 13:43:30|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1627566220000|2021-07-29 13:43:40|2563.8|2557.8|2563.5|2557.5|2564|2558|2563.5|2557.5|6
1627566230000|2021-07-29 13:43:50|2563.3|2557.3|2563.5|2557.5|2563.5|2557.5|2563.3|2557.3|2
1627566270000|2021-07-29 13:44:30|2563.8|2557.8|2563.8|2557.8|2564|2558|2563.8|2557.8|3
1627566280000|2021-07-29 13:44:40|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1627566290000|2021-07-29 13:44:50|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|4
1627566320000|2021-07-29 13:45:20|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1627566370000|2021-07-29 13:46:10|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1627566380000|2021-07-29 13:46:20|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1627566390000|2021-07-29 13:46:30|2564.5|2558.5|2564.8|2558.8|2564.8|2558.8|2564.5|2558.5|2
1627566400000|2021-07-29 13:46:40|2565|2559|2565.5|2559.5|2565.5|2559.5|2565|2559|2
1627566420000|2021-07-29 13:47:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1627566430000|2021-07-29 13:47:10|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|2
1627566450000|2021-07-29 13:47:30|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1627566460000|2021-07-29 13:47:40|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1627566470000|2021-07-29 13:47:50|2565.3|2559.3|2565.8|2559.8|2565.8|2559.8|2565.3|2559.3|2
1627566480000|2021-07-29 13:48:00|2565.5|2559.5|2565|2559|2565.5|2559.5|2564.3|2558.3|10
1627566490000|2021-07-29 13:48:10|2565.3|2559.3|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|3
1627566500000|2021-07-29 13:48:20|2565.5|2559.5|2566.3|2560.3|2566.3|2560.3|2565.5|2559.5|3
1627566510000|2021-07-29 13:48:30|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1627566540000|2021-07-29 13:49:00|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1627566560000|2021-07-29 13:49:20|2566|2560|2566|2560|2566|2560|2566|2560|1
1627566570000|2021-07-29 13:49:30|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2565.8|2559.8|6
1627566580000|2021-07-29 13:49:40|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1627566590000|2021-07-29 13:49:50|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1627566600000|2021-07-29 13:50:00|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.3|2560.3|4
1627566610000|2021-07-29 13:50:10|2567|2561|2567.3|2561.3|2567.3|2561.3|2567|2561|2
1627566620000|2021-07-29 13:50:20|2567|2561|2566.8|2560.8|2567|2561|2566.8|2560.8|2
1627566630000|2021-07-29 13:50:30|2567|2561|2566.8|2560.8|2567|2561|2566.8|2560.8|2
1627566660000|2021-07-29 13:51:00|2567|2561|2567|2561|2567.3|2561.3|2567|2561|3
1627566670000|2021-07-29 13:51:10|2567.3|2561.3|2567.5|2561.5|2567.8|2561.8|2567.3|2561.3|4
1627566680000|2021-07-29 13:51:20|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1627566690000|2021-07-29 13:51:30|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1627566700000|2021-07-29 13:51:40|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|2
1627566710000|2021-07-29 13:51:50|2567|2561|2566.8|2560.8|2567|2561|2566.8|2560.8|4
1627566720000|2021-07-29 13:52:00|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1627566730000|2021-07-29 13:52:10|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1627566760000|2021-07-29 13:52:40|2567.3|2561.3|2567.5|2561.5|2567.8|2561.8|2567.3|2561.3|7
1627566770000|2021-07-29 13:52:50|2567.3|2561.3|2567.8|2561.8|2567.8|2561.8|2567.3|2561.3|6
1627566780000|2021-07-29 13:53:00|2567.5|2561.5|2567.8|2561.8|2567.8|2561.8|2567.5|2561.5|2
1627566790000|2021-07-29 13:53:10|2568|2562|2568|2562|2568|2562|2568|2562|1
1627566800000|2021-07-29 13:53:20|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1627566810000|2021-07-29 13:53:30|2568|2562|2568|2562|2568|2562|2568|2562|1
1627566820000|2021-07-29 13:53:40|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568|2562|6
1627566830000|2021-07-29 13:53:50|2569|2563|2568.8|2562.8|2569|2563|2568.8|2562.8|4
1627566840000|2021-07-29 13:54:00|2569|2563|2569|2563|2569|2563|2569|2563|1
1627566860000|2021-07-29 13:54:20|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1627566880000|2021-07-29 13:54:40|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1627566890000|2021-07-29 13:54:50|2570|2564|2570|2564|2570|2564|2570|2564|1
1627566900000|2021-07-29 13:55:00|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|2
1627566910000|2021-07-29 13:55:10|2571|2565|2571|2565|2571|2565|2571|2565|1
1627566920000|2021-07-29 13:55:20|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|6
1627566930000|2021-07-29 13:55:30|2571.8|2565.8|2572|2566|2572.3|2566.3|2571.8|2565.8|3
1627566940000|2021-07-29 13:55:40|2572.3|2566.3|2572|2566|2572.5|2566.5|2572|2566|3
1627566960000|2021-07-29 13:56:00|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627566970000|2021-07-29 13:56:10|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1627566980000|2021-07-29 13:56:20|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627566990000|2021-07-29 13:56:30|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1627567010000|2021-07-29 13:56:50|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|5
1627567030000|2021-07-29 13:57:10|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572|2566|3
1627567060000|2021-07-29 13:57:40|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627567070000|2021-07-29 13:57:50|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627567080000|2021-07-29 13:58:00|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1627567090000|2021-07-29 13:58:10|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|3
1627567100000|2021-07-29 13:58:20|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|2
1627567110000|2021-07-29 13:58:30|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627567120000|2021-07-29 13:58:40|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627567140000|2021-07-29 13:59:00|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|2
1627567190000|2021-07-29 13:59:50|2573|2567|2573|2567|2573|2567|2573|2567|1
1627567210000|2021-07-29 14:00:10|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627567220000|2021-07-29 14:00:20|2572.3|2566.3|2570.8|2564.8|2572.3|2566.3|2570.8|2564.8|6
1627567230000|2021-07-29 14:00:30|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1627567240000|2021-07-29 14:00:40|2571.8|2565.8|2571.8|2565.8|2572.3|2566.3|2571.5|2565.5|6
1627567250000|2021-07-29 14:00:50|2572|2566|2571.8|2565.8|2572|2566|2571.8|2565.8|2
1627567260000|2021-07-29 14:01:00|2572|2566|2571.8|2565.8|2572|2566|2571.8|2565.8|2
1627567270000|2021-07-29 14:01:10|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1627567290000|2021-07-29 14:01:30|2572.5|2566.5|2571.5|2565.5|2572.5|2566.5|2571.3|2565.3|5
1627567300000|2021-07-29 14:01:40|2571.8|2565.8|2572.3|2566.3|2572.3|2566.3|2571.8|2565.8|3
1627567310000|2021-07-29 14:01:50|2572.5|2566.5|2572.3|2566.3|2572.5|2566.5|2572.3|2566.3|2
1627567320000|2021-07-29 14:02:00|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627567330000|2021-07-29 14:02:10|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1627567340000|2021-07-29 14:02:20|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627567350000|2021-07-29 14:02:30|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|6
1627567370000|2021-07-29 14:02:50|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|3
1627567380000|2021-07-29 14:03:00|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627567390000|2021-07-29 14:03:10|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627567410000|2021-07-29 14:03:30|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627567440000|2021-07-29 14:04:00|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627567460000|2021-07-29 14:04:20|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1627567470000|2021-07-29 14:04:30|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1627567490000|2021-07-29 14:04:50|2572.8|2566.8|2571.8|2565.8|2572.8|2566.8|2571.8|2565.8|4
1627567500000|2021-07-29 14:05:00|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|2
1627567510000|2021-07-29 14:05:10|2571|2565|2571.5|2565.5|2571.5|2565.5|2571|2565|3
1627567520000|2021-07-29 14:05:20|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1627567530000|2021-07-29 14:05:30|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627567540000|2021-07-29 14:05:40|2572|2566|2571.5|2565.5|2572|2566|2571.5|2565.5|2
1627567560000|2021-07-29 14:06:00|2571.8|2565.8|2571.8|2565.8|2572|2566|2571.8|2565.8|3
1627567570000|2021-07-29 14:06:10|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1627567580000|2021-07-29 14:06:20|2572|2566|2571.8|2565.8|2572.3|2566.3|2571.8|2565.8|6
1627567600000|2021-07-29 14:06:40|2572|2566|2572|2566|2572|2566|2572|2566|1
1627567620000|2021-07-29 14:07:00|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627567630000|2021-07-29 14:07:10|2572.5|2566.5|2572|2566|2572.5|2566.5|2572|2566|3
1627567650000|2021-07-29 14:07:30|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627567660000|2021-07-29 14:07:40|2572.5|2566.5|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|3
1627567690000|2021-07-29 14:08:10|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627567700000|2021-07-29 14:08:20|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627567720000|2021-07-29 14:08:40|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|2
1627567730000|2021-07-29 14:08:50|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627567750000|2021-07-29 14:09:10|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627567760000|2021-07-29 14:09:20|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|2
1627567770000|2021-07-29 14:09:30|2573|2567|2573|2567|2573|2567|2573|2567|1
1627567780000|2021-07-29 14:09:40|2572.8|2566.8|2571.8|2565.8|2572.8|2566.8|2571.8|2565.8|4
1627567790000|2021-07-29 14:09:50|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1627567800000|2021-07-29 14:10:00|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1627567810000|2021-07-29 14:10:10|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627567820000|2021-07-29 14:10:20|2572.5|2566.5|2572.3|2566.3|2572.5|2566.5|2572|2566|4
1627567830000|2021-07-29 14:10:30|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1627567840000|2021-07-29 14:10:40|2572|2566|2572|2566|2572.5|2566.5|2572|2566|4
1627567850000|2021-07-29 14:10:50|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1627567870000|2021-07-29 14:11:10|2572|2566|2571.8|2565.8|2572.3|2566.3|2571.8|2565.8|4
1627567880000|2021-07-29 14:11:20|2572|2566|2572|2566|2572|2566|2572|2566|1
1627567890000|2021-07-29 14:11:30|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1627567910000|2021-07-29 14:11:50|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627567920000|2021-07-29 14:12:00|2572.5|2566.5|2572.3|2566.3|2572.5|2566.5|2572.3|2566.3|2
1627567940000|2021-07-29 14:12:20|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627567950000|2021-07-29 14:12:30|2572|2566|2572|2566|2572|2566|2572|2566|1
1627567960000|2021-07-29 14:12:40|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627567970000|2021-07-29 14:12:50|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627567980000|2021-07-29 14:13:00|2573|2567|2573|2567|2573|2567|2573|2567|1
1627567990000|2021-07-29 14:13:10|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1627568000000|2021-07-29 14:13:20|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|2
1627568020000|2021-07-29 14:13:40|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1627568040000|2021-07-29 14:14:00|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627568050000|2021-07-29 14:14:10|2573|2567|2572.8|2566.8|2573|2567|2572.8|2566.8|2
1627568060000|2021-07-29 14:14:20|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627568090000|2021-07-29 14:14:50|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|4
1627568100000|2021-07-29 14:15:00|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1627568120000|2021-07-29 14:15:20|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1627568130000|2021-07-29 14:15:30|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627568140000|2021-07-29 14:15:40|2572.3|2566.3|2572|2566|2572.5|2566.5|2571.8|2565.8|4
1627568150000|2021-07-29 14:15:50|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1627568160000|2021-07-29 14:16:00|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572|2566|4
1627568170000|2021-07-29 14:16:10|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627568200000|2021-07-29 14:16:40|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627568220000|2021-07-29 14:17:00|2572|2566|2572.5|2566.5|2572.5|2566.5|2572|2566|3
1627568240000|2021-07-29 14:17:20|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1627568250000|2021-07-29 14:17:30|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1627568260000|2021-07-29 14:17:40|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1627568270000|2021-07-29 14:17:50|2572.8|2566.8|2572.5|2566.5|2573|2567|2572.5|2566.5|4
1627568280000|2021-07-29 14:18:00|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1627568290000|2021-07-29 14:18:10|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1627568300000|2021-07-29 14:18:20|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|2
1627568310000|2021-07-29 14:18:30|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|3
1627568320000|2021-07-29 14:18:40|2573|2567|2572.8|2566.8|2573|2567|2572.8|2566.8|2
1627568340000|2021-07-29 14:19:00|2573|2567|2573.8|2567.8|2573.8|2567.8|2573|2567|3
1627568350000|2021-07-29 14:19:10|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1627568390000|2021-07-29 14:19:50|2573.3|2567.3|2574.3|2568.3|2574.3|2568.3|2573.3|2567.3|5
1627568410000|2021-07-29 14:20:10|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|3
1627568420000|2021-07-29 14:20:20|2574.8|2568.8|2575.5|2569.5|2575.5|2569.5|2574.8|2568.8|3
1627568430000|2021-07-29 14:20:30|2575.8|2569.8|2576.3|2570.3|2576.3|2570.3|2575.8|2569.8|2
1627568440000|2021-07-29 14:20:40|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1627568450000|2021-07-29 14:20:50|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1627568460000|2021-07-29 14:21:00|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1627568520000|2021-07-29 14:22:00|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1627568530000|2021-07-29 14:22:10|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1627568540000|2021-07-29 14:22:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1627568550000|2021-07-29 14:22:30|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1627568560000|2021-07-29 14:22:40|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1627568570000|2021-07-29 14:22:50|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1627568590000|2021-07-29 14:23:10|2576|2570|2575.8|2569.8|2576|2570|2575.8|2569.8|2
1627568600000|2021-07-29 14:23:20|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1627568610000|2021-07-29 14:23:30|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1627568620000|2021-07-29 14:23:40|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1627568630000|2021-07-29 14:23:50|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|2
1627568640000|2021-07-29 14:24:00|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1627568660000|2021-07-29 14:24:20|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|4
1627568670000|2021-07-29 14:24:30|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.3|2569.3|4
1627568680000|2021-07-29 14:24:40|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1627568690000|2021-07-29 14:24:50|2575.3|2569.3|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|2
1627568720000|2021-07-29 14:25:20|2575|2569|2575|2569|2575.5|2569.5|2575|2569|3
1627568740000|2021-07-29 14:25:40|2575.3|2569.3|2575.5|2569.5|2575.8|2569.8|2575.3|2569.3|3
1627568780000|2021-07-29 14:26:20|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1627568790000|2021-07-29 14:26:30|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1627568800000|2021-07-29 14:26:40|2576|2570|2576|2570|2576|2570|2576|2570|1
1627568810000|2021-07-29 14:26:50|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1627568830000|2021-07-29 14:27:10|2575.3|2569.3|2575.5|2569.5|2575.8|2569.8|2575.3|2569.3|3
1627568870000|2021-07-29 14:27:50|2575.3|2569.3|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|3
1627568880000|2021-07-29 14:28:00|2575.5|2569.5|2574.8|2568.8|2575.5|2569.5|2574.8|2568.8|3
1627568890000|2021-07-29 14:28:10|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2574.3|2568.3|2
1627568900000|2021-07-29 14:28:20|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|3
1627568920000|2021-07-29 14:28:40|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1627568940000|2021-07-29 14:29:00|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.3|2568.3|4
1627568950000|2021-07-29 14:29:10|2574.3|2568.3|2573.3|2567.3|2574.3|2568.3|2573|2567|6
1627568960000|2021-07-29 14:29:20|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573|2567|11
1627568970000|2021-07-29 14:29:30|2573.8|2567.8|2574.3|2568.3|2574.5|2568.5|2573.8|2567.8|5
1627568980000|2021-07-29 14:29:40|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2574.3|2568.3|2
1627568990000|2021-07-29 14:29:50|2575|2569|2574.5|2568.5|2575|2569|2574.5|2568.5|3
1627569000000|2021-07-29 14:30:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1627569010000|2021-07-29 14:30:10|2575|2569|2574.5|2568.5|2575|2569|2574.5|2568.5|3
1627569020000|2021-07-29 14:30:20|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|3
1627569030000|2021-07-29 14:30:30|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1627569040000|2021-07-29 14:30:40|2575|2569|2575|2569|2575|2569|2575|2569|1
1627569060000|2021-07-29 14:31:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1627569070000|2021-07-29 14:31:10|2575.5|2569.5|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|3
1627569080000|2021-07-29 14:31:20|2575.3|2569.3|2575.3|2569.3|2575.5|2569.5|2575|2569|4
1627569110000|2021-07-29 14:31:50|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1627569120000|2021-07-29 14:32:00|2575|2569|2574.5|2568.5|2575|2569|2574.5|2568.5|3
1627569130000|2021-07-29 14:32:10|2574.8|2568.8|2574.5|2568.5|2575.3|2569.3|2574.5|2568.5|4
1627569140000|2021-07-29 14:32:20|2575|2569|2574.5|2568.5|2575|2569|2574.5|2568.5|2
1627569150000|2021-07-29 14:32:30|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|3
1627569160000|2021-07-29 14:32:40|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1627569180000|2021-07-29 14:33:00|2574.8|2568.8|2575.3|2569.3|2575.3|2569.3|2574.8|2568.8|2
1627569210000|2021-07-29 14:33:30|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1627569220000|2021-07-29 14:33:40|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1627569250000|2021-07-29 14:34:10|2575|2569|2575|2569|2575|2569|2575|2569|1
1627569260000|2021-07-29 14:34:20|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|3
1627569280000|2021-07-29 14:34:40|2574.8|2568.8|2575.3|2569.3|2575.3|2569.3|2574.8|2568.8|3
1627569290000|2021-07-29 14:34:50|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1627569300000|2021-07-29 14:35:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1627569420000|2021-07-29 14:37:00|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1627569470000|2021-07-29 14:37:50|2575.8|2569.8|2577.5|2571.5|2577.5|2571.5|2575.8|2569.8|4
1627569540000|2021-07-29 14:39:00|2577|2571|2577.3|2571.3|2577.5|2571.5|2577|2571|4
1627569550000|2021-07-29 14:39:10|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|2
1627569560000|2021-07-29 14:39:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|3
1627569580000|2021-07-29 14:39:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1627569590000|2021-07-29 14:39:50|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|2
1627569600000|2021-07-29 14:40:00|2577.5|2571.5|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|3
1627569610000|2021-07-29 14:40:10|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577|2571|3
1627569620000|2021-07-29 14:40:20|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|2
1627569650000|2021-07-29 14:40:50|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|2
1627569670000|2021-07-29 14:41:10|2577|2571|2577|2571|2577|2571|2577|2571|1
1627569690000|2021-07-29 14:41:30|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1627569700000|2021-07-29 14:41:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1627569710000|2021-07-29 14:41:50|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1627569720000|2021-07-29 14:42:00|2577|2571|2577|2571|2577|2571|2577|2571|1
1627569730000|2021-07-29 14:42:10|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1627569740000|2021-07-29 14:42:20|2577|2571|2577|2571|2577|2571|2577|2571|1
1627569750000|2021-07-29 14:42:30|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1627569760000|2021-07-29 14:42:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1627569770000|2021-07-29 14:42:50|2577|2571|2577.3|2571.3|2577.5|2571.5|2577|2571|4
1627569780000|2021-07-29 14:43:00|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|2
1627569810000|2021-07-29 14:43:30|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627569840000|2021-07-29 14:44:00|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|4
1627569860000|2021-07-29 14:44:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627569980000|2021-07-29 14:46:20|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627569990000|2021-07-29 14:46:30|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627570030000|2021-07-29 14:47:10|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627570040000|2021-07-29 14:47:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627570050000|2021-07-29 14:47:30|2577.3|2571.3|2577.8|2571.8|2577.8|2571.8|2577.3|2571.3|5
1627570070000|2021-07-29 14:47:50|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627570080000|2021-07-29 14:48:00|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627570100000|2021-07-29 14:48:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627570190000|2021-07-29 14:49:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627570200000|2021-07-29 14:50:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627570240000|2021-07-29 14:50:40|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627570280000|2021-07-29 14:51:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627570340000|2021-07-29 14:52:20|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|3
1627570350000|2021-07-29 14:52:30|2577.5|2571.5|2576.8|2570.8|2577.5|2571.5|2576.8|2570.8|2
1627570380000|2021-07-29 14:53:00|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1627570390000|2021-07-29 14:53:10|2577|2571|2577|2571|2577.3|2571.3|2577|2571|3
1627570400000|2021-07-29 14:53:20|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1627570410000|2021-07-29 14:53:30|2577.5|2571.5|2576.8|2570.8|2577.8|2571.8|2576.8|2570.8|4
1627570430000|2021-07-29 14:53:50|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1627570440000|2021-07-29 14:54:00|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1627570460000|2021-07-29 14:54:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1627570510000|2021-07-29 14:55:10|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|2
1627570530000|2021-07-29 14:55:30|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1627570560000|2021-07-29 14:56:00|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1627570570000|2021-07-29 14:56:10|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627570600000|2021-07-29 14:56:40|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627570620000|2021-07-29 14:57:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627570650000|2021-07-29 14:57:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627570660000|2021-07-29 14:57:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1627570700000|2021-07-29 14:58:20|2577.5|2571.5|2576.8|2570.8|2577.5|2571.5|2576.8|2570.8|2
1627570710000|2021-07-29 14:58:30|2577|2571|2577|2571|2577|2571|2577|2571|1
1627570730000|2021-07-29 14:58:50|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1627570790000|2021-07-29 14:59:50|2576.3|2570.3|2576|2570|2576.3|2570.3|2575.5|2569.5|6
1627570800000|2021-07-29 15:00:00|2575.8|2569.8|2575.5|2569.5|2576|2570|2575.5|2569.5|5
1627570810000|2021-07-29 15:00:10|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1627570830000|2021-07-29 15:00:30|2576|2570|2576.5|2570.5|2576.5|2570.5|2576|2570|2
1627570840000|2021-07-29 15:00:40|2576.3|2570.3|2575.8|2569.8|2576.5|2570.5|2575.8|2569.8|4
1627570850000|2021-07-29 15:00:50|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1627570860000|2021-07-29 15:01:00|2575.3|2569.3|2575.5|2569.5|2575.8|2569.8|2575.3|2569.3|4
1627570880000|2021-07-29 15:01:20|2575.3|2569.3|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|3
1627570890000|2021-07-29 15:01:30|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1627570900000|2021-07-29 15:01:40|2574.8|2568.8|2574|2568|2574.8|2568.8|2574|2568|3
1627570910000|2021-07-29 15:01:50|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1627570920000|2021-07-29 15:02:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1627570930000|2021-07-29 15:02:10|2575|2569|2575.5|2569.5|2575.5|2569.5|2575|2569|2
1627570940000|2021-07-29 15:02:20|2575.8|2569.8|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|3
1627570960000|2021-07-29 15:02:40|2575|2569|2575|2569|2575|2569|2574.5|2568.5|5
1627570970000|2021-07-29 15:02:50|2575.3|2569.3|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|2
1627570980000|2021-07-29 15:03:00|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1627570990000|2021-07-29 15:03:10|2575.5|2569.5|2576.3|2570.3|2576.3|2570.3|2575.5|2569.5|3
1627571000000|2021-07-29 15:03:20|2577|2571|2577.3|2571.3|2577.8|2571.8|2577|2571|5
1627571010000|2021-07-29 15:03:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627571020000|2021-07-29 15:03:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1627571040000|2021-07-29 15:04:00|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|2
1627571050000|2021-07-29 15:04:10|2577.3|2571.3|2577.8|2571.8|2577.8|2571.8|2577.3|2571.3|3
1627571070000|2021-07-29 15:04:30|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627571080000|2021-07-29 15:04:40|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627571100000|2021-07-29 15:05:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1627571110000|2021-07-29 15:05:10|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1627571120000|2021-07-29 15:05:20|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2578.3|2572.3|2
1627571130000|2021-07-29 15:05:30|2579|2573|2579|2573|2579|2573|2578.8|2572.8|3
1627571140000|2021-07-29 15:05:40|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|2
1627571150000|2021-07-29 15:05:50|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1627571190000|2021-07-29 15:06:30|2579.3|2573.3|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|3
1627571200000|2021-07-29 15:06:40|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1627571220000|2021-07-29 15:07:00|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1627571230000|2021-07-29 15:07:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1627571240000|2021-07-29 15:07:20|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1627571260000|2021-07-29 15:07:40|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1627571280000|2021-07-29 15:08:00|2580|2574|2581.3|2575.3|2581.3|2575.3|2580|2574|4
1627571290000|2021-07-29 15:08:10|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1627571340000|2021-07-29 15:09:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1627571350000|2021-07-29 15:09:10|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1627571370000|2021-07-29 15:09:30|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|4
1627571380000|2021-07-29 15:09:40|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2579.8|2573.8|4
1627571390000|2021-07-29 15:09:50|2580.5|2574.5|2581|2575|2581|2575|2580.5|2574.5|2
1627571400000|2021-07-29 15:10:00|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|4
1627571420000|2021-07-29 15:10:20|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|4
1627571440000|2021-07-29 15:10:40|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1627571450000|2021-07-29 15:10:50|2582.5|2576.5|2584|2578|2584|2578|2582.5|2576.5|2
1627571460000|2021-07-29 15:11:00|2584.3|2578.3|2587|2581|2587|2581|2584.3|2578.3|3
1627571470000|2021-07-29 15:11:10|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1627571480000|2021-07-29 15:11:20|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1627571490000|2021-07-29 15:11:30|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1627571500000|2021-07-29 15:11:40|2585.3|2579.3|2585|2579|2585.5|2579.5|2584|2578|8
1627571510000|2021-07-29 15:11:50|2585.3|2579.3|2586|2580|2586|2580|2585.3|2579.3|6
1627571520000|2021-07-29 15:12:00|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1627571530000|2021-07-29 15:12:10|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1627571540000|2021-07-29 15:12:20|2586|2580|2586.5|2580.5|2586.5|2580.5|2586|2580|3
1627571560000|2021-07-29 15:12:40|2586.8|2580.8|2587|2581|2587.3|2581.3|2586.8|2580.8|3
1627571570000|2021-07-29 15:12:50|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587|2581|4
1627571600000|2021-07-29 15:13:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1627571610000|2021-07-29 15:13:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|3
1627571620000|2021-07-29 15:13:40|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1627571640000|2021-07-29 15:14:00|2587.8|2581.8|2589.8|2583.8|2589.8|2583.8|2587.8|2581.8|3
1627571650000|2021-07-29 15:14:10|2589.3|2583.3|2588.8|2582.8|2589.3|2583.3|2588.8|2582.8|2
1627571670000|2021-07-29 15:14:30|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1627571680000|2021-07-29 15:14:40|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627571690000|2021-07-29 15:14:50|2589.3|2583.3|2586.5|2580.5|2589.3|2583.3|2586.5|2580.5|5
1627571700000|2021-07-29 15:15:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1627571710000|2021-07-29 15:15:10|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1627571720000|2021-07-29 15:15:20|2587|2581|2587|2581|2587|2581|2587|2581|1
1627571740000|2021-07-29 15:15:40|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|4
1627571760000|2021-07-29 15:16:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1627571770000|2021-07-29 15:16:10|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1627571780000|2021-07-29 15:16:20|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1627571790000|2021-07-29 15:16:30|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1627571800000|2021-07-29 15:16:40|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1627571810000|2021-07-29 15:16:50|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|3
1627571820000|2021-07-29 15:17:00|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|3
1627571830000|2021-07-29 15:17:10|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1627571840000|2021-07-29 15:17:20|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1627571860000|2021-07-29 15:17:40|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1627571870000|2021-07-29 15:17:50|2587|2581|2587|2581|2587.8|2581.8|2587|2581|5
1627571890000|2021-07-29 15:18:10|2586.8|2580.8|2586.5|2580.5|2587|2581|2586.5|2580.5|3
1627571900000|2021-07-29 15:18:20|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586|2580|3
1627571910000|2021-07-29 15:18:30|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1627571920000|2021-07-29 15:18:40|2586.3|2580.3|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|5
1627571940000|2021-07-29 15:19:00|2585|2579|2585|2579|2585|2579|2585|2579|1
1627571950000|2021-07-29 15:19:10|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1627571960000|2021-07-29 15:19:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1627571990000|2021-07-29 15:19:50|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1627572010000|2021-07-29 15:20:10|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1627572020000|2021-07-29 15:20:20|2584.3|2578.3|2583|2577|2584.3|2578.3|2583|2577|4
1627572030000|2021-07-29 15:20:30|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583|2577|3
1627572040000|2021-07-29 15:20:40|2583|2577|2583|2577|2583|2577|2583|2577|1
1627572050000|2021-07-29 15:20:50|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1627572060000|2021-07-29 15:21:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1627572080000|2021-07-29 15:21:20|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|4
1627572090000|2021-07-29 15:21:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1627572110000|2021-07-29 15:21:50|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.5|2577.5|5
1627572120000|2021-07-29 15:22:00|2584|2578|2584|2578|2584|2578|2584|2578|1
1627572130000|2021-07-29 15:22:10|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1627572150000|2021-07-29 15:22:30|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1627572190000|2021-07-29 15:23:10|2583.8|2577.8|2583.8|2577.8|2586|2580|2583.8|2577.8|8
1627572200000|2021-07-29 15:23:20|2584|2578|2582.5|2576.5|2584|2578|2582.5|2576.5|2
1627572210000|2021-07-29 15:23:30|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1627572220000|2021-07-29 15:23:40|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1627572240000|2021-07-29 15:24:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1627572250000|2021-07-29 15:24:10|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|2
1627572270000|2021-07-29 15:24:30|2582|2576|2582|2576|2582|2576|2582|2576|1
1627572280000|2021-07-29 15:24:40|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1627572300000|2021-07-29 15:25:00|2581.5|2575.5|2582.3|2576.3|2582.5|2576.5|2581.5|2575.5|8
1627572310000|2021-07-29 15:25:10|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1627572330000|2021-07-29 15:25:30|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1627572340000|2021-07-29 15:25:40|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|4
1627572360000|2021-07-29 15:26:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1627572370000|2021-07-29 15:26:10|2583|2577|2583|2577|2583|2577|2583|2577|1
1627572380000|2021-07-29 15:26:20|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1627572410000|2021-07-29 15:26:50|2584.3|2578.3|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|4
1627572430000|2021-07-29 15:27:10|2584.5|2578.5|2584.8|2578.8|2585|2579|2584.5|2578.5|4
1627572440000|2021-07-29 15:27:20|2585|2579|2586.3|2580.3|2586.5|2580.5|2585|2579|4
1627572450000|2021-07-29 15:27:30|2586.5|2580.5|2587.8|2581.8|2587.8|2581.8|2586.5|2580.5|2
1627572460000|2021-07-29 15:27:40|2588|2582|2589|2583|2589|2583|2588|2582|3
1627572470000|2021-07-29 15:27:50|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1627572490000|2021-07-29 15:28:10|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|2
1627572540000|2021-07-29 15:29:00|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1627572550000|2021-07-29 15:29:10|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|2
1627572560000|2021-07-29 15:29:20|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|2
1627572570000|2021-07-29 15:29:30|2589|2583|2587.3|2581.3|2589|2583|2587.3|2581.3|6
1627572580000|2021-07-29 15:29:40|2587|2581|2587.8|2581.8|2587.8|2581.8|2587|2581|6
1627572590000|2021-07-29 15:29:50|2588|2582|2588.5|2582.5|2588.8|2582.8|2588|2582|4
1627572600000|2021-07-29 15:30:00|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|3
1627572610000|2021-07-29 15:30:10|2589.5|2583.5|2591|2585|2591.3|2585.3|2589.5|2583.5|9
1627572620000|2021-07-29 15:30:20|2590.8|2584.8|2591|2585|2591.3|2585.3|2590.5|2584.5|7
1627572630000|2021-07-29 15:30:30|2590.8|2584.8|2589.3|2583.3|2590.8|2584.8|2589.3|2583.3|2
1627572640000|2021-07-29 15:30:40|2589.5|2583.5|2590.3|2584.3|2590.3|2584.3|2589.5|2583.5|4
1627572650000|2021-07-29 15:30:50|2590.5|2584.5|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|3
1627572660000|2021-07-29 15:31:00|2590.8|2584.8|2591.8|2585.8|2591.8|2585.8|2590.8|2584.8|4
1627572670000|2021-07-29 15:31:10|2592|2586|2595.5|2589.5|2595.8|2589.8|2592|2586|7
1627572680000|2021-07-29 15:31:20|2595.8|2589.8|2597|2591|2597.5|2591.5|2595.8|2589.8|9
1627572690000|2021-07-29 15:31:30|2596.3|2590.3|2594|2588|2597.3|2591.3|2593.8|2587.8|12
1627572700000|2021-07-29 15:31:40|2593.8|2587.8|2593.8|2587.8|2594.3|2588.3|2593.5|2587.5|6
1627572710000|2021-07-29 15:31:50|2593.3|2587.3|2591.8|2585.8|2593.3|2587.3|2591.8|2585.8|8
1627572720000|2021-07-29 15:32:00|2592|2586|2593.3|2587.3|2593.3|2587.3|2592|2586|5
1627572730000|2021-07-29 15:32:10|2593.5|2587.5|2594.3|2588.3|2594.3|2588.3|2593.5|2587.5|6
1627572740000|2021-07-29 15:32:20|2594|2588|2594.3|2588.3|2594.8|2588.8|2594|2588|4
1627572750000|2021-07-29 15:32:30|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1627572760000|2021-07-29 15:32:40|2594.5|2588.5|2595.8|2589.8|2595.8|2589.8|2594|2588|6
1627572770000|2021-07-29 15:32:50|2596|2590|2596|2590|2596|2590|2596|2590|1
1627572780000|2021-07-29 15:33:00|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1627572790000|2021-07-29 15:33:10|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596|2590|6
1627572800000|2021-07-29 15:33:20|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1627572810000|2021-07-29 15:33:30|2597|2591|2596.8|2590.8|2597|2591|2596.5|2590.5|4
1627572820000|2021-07-29 15:33:40|2596.3|2590.3|2596.5|2590.5|2596.8|2590.8|2596|2590|6
1627572830000|2021-07-29 15:33:50|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2596.3|2590.3|3
1627572850000|2021-07-29 15:34:10|2596|2590|2594.5|2588.5|2596|2590|2594.5|2588.5|6
1627572860000|2021-07-29 15:34:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594|2588|3
1627572870000|2021-07-29 15:34:30|2594.5|2588.5|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|3
1627572880000|2021-07-29 15:34:40|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1627572890000|2021-07-29 15:34:50|2594.3|2588.3|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|3
1627572900000|2021-07-29 15:35:00|2593.8|2587.8|2592.5|2586.5|2593.8|2587.8|2592.5|2586.5|6
1627572910000|2021-07-29 15:35:10|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1627572920000|2021-07-29 15:35:20|2591.8|2585.8|2592.8|2586.8|2592.8|2586.8|2591.8|2585.8|4
1627572930000|2021-07-29 15:35:30|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1627572940000|2021-07-29 15:35:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1627572950000|2021-07-29 15:35:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1627572990000|2021-07-29 15:36:30|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1627573000000|2021-07-29 15:36:40|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1627573010000|2021-07-29 15:36:50|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1627573030000|2021-07-29 15:37:10|2592|2586|2593.3|2587.3|2593.3|2587.3|2592|2586|6
1627573070000|2021-07-29 15:37:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1627573080000|2021-07-29 15:38:00|2592.8|2586.8|2592.8|2586.8|2593.3|2587.3|2592.8|2586.8|3
1627573090000|2021-07-29 15:38:10|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1627573100000|2021-07-29 15:38:20|2593.8|2587.8|2594.3|2588.3|2594.3|2588.3|2593.8|2587.8|3
1627573110000|2021-07-29 15:38:30|2594|2588|2594|2588|2594|2588|2594|2588|1
1627573130000|2021-07-29 15:38:50|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1627573140000|2021-07-29 15:39:00|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1627573160000|2021-07-29 15:39:20|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1627573180000|2021-07-29 15:39:40|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|2
1627573190000|2021-07-29 15:39:50|2592|2586|2592|2586|2592|2586|2592|2586|1
1627573200000|2021-07-29 15:40:00|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.3|2585.3|3
1627573220000|2021-07-29 15:40:20|2591.5|2585.5|2592|2586|2592|2586|2591.5|2585.5|2
1627573240000|2021-07-29 15:40:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1627573260000|2021-07-29 15:41:00|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|2
1627573270000|2021-07-29 15:41:10|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.8|2586.8|3
1627573280000|2021-07-29 15:41:20|2593|2587|2592.3|2586.3|2593.3|2587.3|2592.3|2586.3|4
1627573290000|2021-07-29 15:41:30|2592.5|2586.5|2591|2585|2592.5|2586.5|2591|2585|3
1627573320000|2021-07-29 15:42:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1627573350000|2021-07-29 15:42:30|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1627573360000|2021-07-29 15:42:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1627573380000|2021-07-29 15:43:00|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1627573430000|2021-07-29 15:43:50|2591|2585|2591|2585|2591|2585|2591|2585|1
1627573440000|2021-07-29 15:44:00|2590.8|2584.8|2590.3|2584.3|2590.8|2584.8|2590.3|2584.3|3
1627573450000|2021-07-29 15:44:10|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|5
1627573460000|2021-07-29 15:44:20|2590.3|2584.3|2591.3|2585.3|2591.3|2585.3|2590.3|2584.3|3
1627573480000|2021-07-29 15:44:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1627573490000|2021-07-29 15:44:50|2591.3|2585.3|2590.5|2584.5|2592.5|2586.5|2590.5|2584.5|5
1627573510000|2021-07-29 15:45:10|2590.3|2584.3|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|3
1627573520000|2021-07-29 15:45:20|2590|2584|2589.8|2583.8|2590.3|2584.3|2589.5|2583.5|6
1627573530000|2021-07-29 15:45:30|2590|2584|2590.3|2584.3|2590.3|2584.3|2589.8|2583.8|4
1627573540000|2021-07-29 15:45:40|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1627573550000|2021-07-29 15:45:50|2590|2584|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|4
1627573560000|2021-07-29 15:46:00|2590|2584|2591.3|2585.3|2591.3|2585.3|2589.5|2583.5|8
1627573570000|2021-07-29 15:46:10|2591|2585|2590.3|2584.3|2591|2585|2589.3|2583.3|7
1627573580000|2021-07-29 15:46:20|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|2
1627573600000|2021-07-29 15:46:40|2589.8|2583.8|2591.3|2585.3|2591.3|2585.3|2589.8|2583.8|3
1627573610000|2021-07-29 15:46:50|2591.5|2585.5|2591.8|2585.8|2592.3|2586.3|2591.5|2585.5|7
1627573620000|2021-07-29 15:47:00|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1627573630000|2021-07-29 15:47:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1627573640000|2021-07-29 15:47:20|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1627573680000|2021-07-29 15:48:00|2591.8|2585.8|2590.3|2584.3|2591.8|2585.8|2590.3|2584.3|4
1627573690000|2021-07-29 15:48:10|2590|2584|2590|2584|2590.3|2584.3|2590|2584|3
1627573700000|2021-07-29 15:48:20|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1627573710000|2021-07-29 15:48:30|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|2
1627573720000|2021-07-29 15:48:40|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1627573740000|2021-07-29 15:49:00|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1627573760000|2021-07-29 15:49:20|2590.3|2584.3|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|3
1627573790000|2021-07-29 15:49:50|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1627573800000|2021-07-29 15:50:00|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627573810000|2021-07-29 15:50:10|2589.8|2583.8|2590.3|2584.3|2590.5|2584.5|2589.8|2583.8|3
1627573820000|2021-07-29 15:50:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|3
1627573830000|2021-07-29 15:50:30|2589.5|2583.5|2590|2584|2590|2584|2589.5|2583.5|3
1627573840000|2021-07-29 15:50:40|2589.8|2583.8|2589.8|2583.8|2590|2584|2589.8|2583.8|3
1627573850000|2021-07-29 15:50:50|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1627573860000|2021-07-29 15:51:00|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|3
1627573880000|2021-07-29 15:51:20|2590.3|2584.3|2591|2585|2591|2585|2590.3|2584.3|3
1627573890000|2021-07-29 15:51:30|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1627573910000|2021-07-29 15:51:50|2590.3|2584.3|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|2
1627573930000|2021-07-29 15:52:10|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|3
1627573960000|2021-07-29 15:52:40|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|3
1627573970000|2021-07-29 15:52:50|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627574000000|2021-07-29 15:53:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1627574020000|2021-07-29 15:53:40|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|2
1627574030000|2021-07-29 15:53:50|2590|2584|2590|2584|2590|2584|2590|2584|1
1627574040000|2021-07-29 15:54:00|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1627574050000|2021-07-29 15:54:10|2589.5|2583.5|2589.5|2583.5|2590|2584|2589.5|2583.5|6
1627574060000|2021-07-29 15:54:20|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1627574110000|2021-07-29 15:55:10|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1627574130000|2021-07-29 15:55:30|2590|2584|2591.3|2585.3|2591.5|2585.5|2590|2584|5
1627574190000|2021-07-29 15:56:30|2591|2585|2591|2585|2591|2585|2591|2585|1
1627574210000|2021-07-29 15:56:50|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.3|2584.3|4
1627574230000|2021-07-29 15:57:10|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1627574240000|2021-07-29 15:57:20|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|6
1627574250000|2021-07-29 15:57:30|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1627574270000|2021-07-29 15:57:50|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1627574300000|2021-07-29 15:58:20|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|4
1627574310000|2021-07-29 15:58:30|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|3
1627574320000|2021-07-29 15:58:40|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1627574330000|2021-07-29 15:58:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1627574350000|2021-07-29 15:59:10|2591.3|2585.3|2590.5|2584.5|2591.3|2585.3|2590.5|2584.5|3
1627574390000|2021-07-29 15:59:50|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1627574420000|2021-07-29 16:00:20|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1627574500000|2021-07-29 16:01:40|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|6
1627574560000|2021-07-29 16:02:40|2590.8|2584.8|2591.8|2585.8|2591.8|2585.8|2590.8|2584.8|2
1627574570000|2021-07-29 16:02:50|2592|2586|2592|2586|2592|2586|2592|2586|1
1627574580000|2021-07-29 16:03:00|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1627574650000|2021-07-29 16:04:10|2591.8|2585.8|2591|2585|2591.8|2585.8|2591|2585|2
1627574670000|2021-07-29 16:04:30|2591.5|2585.5|2592.3|2586.3|2592.5|2586.5|2591.5|2585.5|3
1627574680000|2021-07-29 16:04:40|2592|2586|2593|2587|2593|2587|2592|2586|4
1627574690000|2021-07-29 16:04:50|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1627574710000|2021-07-29 16:05:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1627574760000|2021-07-29 16:06:00|2592.8|2586.8|2593.5|2587.5|2593.5|2587.5|2592.8|2586.8|4
1627574790000|2021-07-29 16:06:30|2593.3|2587.3|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|3
1627574800000|2021-07-29 16:06:40|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1627574840000|2021-07-29 16:07:20|2593|2587|2593|2587|2593|2587|2593|2587|1
1627574850000|2021-07-29 16:07:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1627574870000|2021-07-29 16:07:50|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1627574890000|2021-07-29 16:08:10|2593|2587|2594|2588|2594|2588|2593|2587|4
1627574900000|2021-07-29 16:08:20|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1627574910000|2021-07-29 16:08:30|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1627574920000|2021-07-29 16:08:40|2593.8|2587.8|2595.3|2589.3|2595.3|2589.3|2593.8|2587.8|6
1627574930000|2021-07-29 16:08:50|2595.8|2589.8|2595|2589|2595.8|2589.8|2595|2589|3
1627574940000|2021-07-29 16:09:00|2594.8|2588.8|2593|2587|2594.8|2588.8|2593|2587|6
1627574950000|2021-07-29 16:09:10|2592.8|2586.8|2594|2588|2594|2588|2592.8|2586.8|3
1627574960000|2021-07-29 16:09:20|2593.5|2587.5|2592.3|2586.3|2593.5|2587.5|2592.3|2586.3|4
1627574970000|2021-07-29 16:09:30|2592|2586|2592|2586|2592|2586|2591.5|2585.5|5
1627574980000|2021-07-29 16:09:40|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1627575010000|2021-07-29 16:10:10|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|4
1627575020000|2021-07-29 16:10:20|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1627575030000|2021-07-29 16:10:30|2592|2586|2592|2586|2592|2586|2592|2586|1
1627575040000|2021-07-29 16:10:40|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1627575050000|2021-07-29 16:10:50|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1627575060000|2021-07-29 16:11:00|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1627575070000|2021-07-29 16:11:10|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|4
1627575090000|2021-07-29 16:11:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1627575190000|2021-07-29 16:13:10|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1627575200000|2021-07-29 16:13:20|2592.5|2586.5|2591.8|2585.8|2592.5|2586.5|2591.8|2585.8|3
1627575230000|2021-07-29 16:13:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1627575270000|2021-07-29 16:14:30|2591.3|2585.3|2590.5|2584.5|2591.3|2585.3|2590.5|2584.5|2
1627575300000|2021-07-29 16:15:00|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|4
1627575310000|2021-07-29 16:15:10|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|2
1627575390000|2021-07-29 16:16:30|2591.3|2585.3|2590.5|2584.5|2591.3|2585.3|2590.5|2584.5|2
1627575400000|2021-07-29 16:16:40|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|2
1627575420000|2021-07-29 16:17:00|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1627575430000|2021-07-29 16:17:10|2592|2586|2592|2586|2593|2587|2592|2586|5
1627575460000|2021-07-29 16:17:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1627575510000|2021-07-29 16:18:30|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|2
1627575520000|2021-07-29 16:18:40|2592.3|2586.3|2593.3|2587.3|2593.3|2587.3|2592.3|2586.3|3
1627575540000|2021-07-29 16:19:00|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1627575570000|2021-07-29 16:19:30|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1627575750000|2021-07-29 16:22:30|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1627575770000|2021-07-29 16:22:50|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1627575790000|2021-07-29 16:23:10|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1627575800000|2021-07-29 16:23:20|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1627575810000|2021-07-29 16:23:30|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1627575830000|2021-07-29 16:23:50|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1627575860000|2021-07-29 16:24:20|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1627575930000|2021-07-29 16:25:30|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1627575960000|2021-07-29 16:26:00|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|3
1627576010000|2021-07-29 16:26:50|2594.8|2588.8|2595|2589|2595|2589|2594.8|2588.8|2
1627576020000|2021-07-29 16:27:00|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1627576030000|2021-07-29 16:27:10|2594.3|2588.3|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|2
1627576040000|2021-07-29 16:27:20|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1627576070000|2021-07-29 16:27:50|2595.3|2589.3|2595.8|2589.8|2595.8|2589.8|2595.3|2589.3|6
1627576080000|2021-07-29 16:28:00|2596|2590|2595.8|2589.8|2596|2590|2595.5|2589.5|4
1627576090000|2021-07-29 16:28:10|2595.5|2589.5|2595.5|2589.5|2596.8|2590.8|2595.5|2589.5|7
1627576100000|2021-07-29 16:28:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1627576110000|2021-07-29 16:28:30|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|2
1627576140000|2021-07-29 16:29:00|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|4
1627576200000|2021-07-29 16:30:00|2596.3|2590.3|2596|2590|2596.5|2590.5|2595.8|2589.8|6
1627576210000|2021-07-29 16:30:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1627576250000|2021-07-29 16:30:50|2596|2590|2596|2590|2596|2590|2596|2590|1
1627576260000|2021-07-29 16:31:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1627576270000|2021-07-29 16:31:10|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1627576350000|2021-07-29 16:32:30|2595|2589|2595.5|2589.5|2595.5|2589.5|2595|2589|2
1627576500000|2021-07-29 16:35:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1627576530000|2021-07-29 16:35:30|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1627576790000|2021-07-29 16:39:50|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1627576800000|2021-07-29 16:40:00|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1627576830000|2021-07-29 16:40:30|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1627576850000|2021-07-29 16:40:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1627576870000|2021-07-29 16:41:10|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627576890000|2021-07-29 16:41:30|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1627576900000|2021-07-29 16:41:40|2597|2591|2597|2591|2597|2591|2597|2591|1
1627576920000|2021-07-29 16:42:00|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|4
1627576940000|2021-07-29 16:42:20|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627576950000|2021-07-29 16:42:30|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|2
1627576970000|2021-07-29 16:42:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1627576980000|2021-07-29 16:43:00|2597.3|2591.3|2597.8|2591.8|2597.8|2591.8|2597.3|2591.3|2
1627577030000|2021-07-29 16:43:50|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627577230000|2021-07-29 16:47:10|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|2
1627577280000|2021-07-29 16:48:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1627577310000|2021-07-29 16:48:30|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627577340000|2021-07-29 16:49:00|2597.5|2591.5|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|3
1627577350000|2021-07-29 16:49:10|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1627577370000|2021-07-29 16:49:30|2598.5|2592.5|2597.5|2591.5|2598.5|2592.5|2597.5|2591.5|2
1627577400000|2021-07-29 16:50:00|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1627577420000|2021-07-29 16:50:20|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|2
1627577460000|2021-07-29 16:51:00|2596.3|2590.3|2596|2590|2596.3|2590.3|2595.8|2589.8|4
1627577490000|2021-07-29 16:51:30|2595|2589|2596.3|2590.3|2596.3|2590.3|2595|2589|2
1627577510000|2021-07-29 16:51:50|2596|2590|2596|2590|2596|2590|2596|2590|1
1627577580000|2021-07-29 16:53:00|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1627577640000|2021-07-29 16:54:00|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1627577660000|2021-07-29 16:54:20|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1627577670000|2021-07-29 16:54:30|2596|2590|2597|2591|2597|2591|2596|2590|3
1627577700000|2021-07-29 16:55:00|2597.3|2591.3|2597.1|2591.1|2597.3|2591.3|2597.1|2591.1|2
1627577730000|2021-07-29 16:55:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1627577770000|2021-07-29 16:56:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627577800000|2021-07-29 16:56:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627577860000|2021-07-29 16:57:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627577890000|2021-07-29 16:58:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627577960000|2021-07-29 16:59:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1627603320000|2021-07-30 00:02:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627603380000|2021-07-30 00:03:00|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|3
1627603390000|2021-07-30 00:03:10|2596.4|2590.4|2597.5|2591.5|2597.5|2591.5|2596.4|2590.4|4
1627603400000|2021-07-30 00:03:20|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|2
1627603440000|2021-07-30 00:04:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1627603450000|2021-07-30 00:04:10|2595.8|2589.8|2595.5|2589.5|2596.6|2590.6|2595.5|2589.5|3
1627603460000|2021-07-30 00:04:20|2596.3|2590.3|2596.6|2590.6|2596.6|2590.6|2596.3|2590.3|3
1627603480000|2021-07-30 00:04:40|2596.3|2590.3|2596.1|2590.1|2596.3|2590.3|2596.1|2590.1|2
1627603530000|2021-07-30 00:05:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1627603540000|2021-07-30 00:05:40|2595.6|2589.6|2596|2590|2596|2590|2595.6|2589.6|2
1627603560000|2021-07-30 00:06:00|2595.8|2589.8|2594.6|2588.6|2595.8|2589.8|2594.4|2588.4|7
1627603570000|2021-07-30 00:06:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|4
1627603580000|2021-07-30 00:06:20|2594.3|2588.3|2594.6|2588.6|2594.6|2588.6|2594.3|2588.3|6
1627603590000|2021-07-30 00:06:30|2594.3|2588.3|2594.6|2588.6|2594.6|2588.6|2594.3|2588.3|2
1627603610000|2021-07-30 00:06:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627603620000|2021-07-30 00:07:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627603670000|2021-07-30 00:07:50|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1627603680000|2021-07-30 00:08:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627603700000|2021-07-30 00:08:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627603720000|2021-07-30 00:08:40|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1627603790000|2021-07-30 00:09:50|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1627603840000|2021-07-30 00:10:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627603860000|2021-07-30 00:11:00|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1627603880000|2021-07-30 00:11:20|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1627603900000|2021-07-30 00:11:40|2595.8|2589.8|2596.6|2590.6|2596.6|2590.6|2595.8|2589.8|3
1627603910000|2021-07-30 00:11:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1627603920000|2021-07-30 00:12:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627604150000|2021-07-30 00:15:50|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|3
1627604160000|2021-07-30 00:16:00|2595|2589|2595|2589|2595|2589|2595|2589|1
1627604170000|2021-07-30 00:16:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627604440000|2021-07-30 00:20:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627604470000|2021-07-30 00:21:10|2595|2589|2594.8|2588.8|2595|2589|2594.6|2588.6|4
1627604480000|2021-07-30 00:21:20|2594.6|2588.6|2594.8|2588.8|2594.8|2588.8|2594.6|2588.6|2
1627604510000|2021-07-30 00:21:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627604520000|2021-07-30 00:22:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627604570000|2021-07-30 00:22:50|2595|2589|2595|2589|2595|2589|2595|2589|1
1627604840000|2021-07-30 00:27:20|2595.1|2589.1|2597.8|2591.8|2597.8|2591.8|2595.1|2589.1|3
1627604850000|2021-07-30 00:27:30|2597.6|2591.6|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|3
1627604870000|2021-07-30 00:27:50|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1627605210000|2021-07-30 00:33:30|2597.9|2591.9|2597.5|2591.5|2597.9|2591.9|2597.5|2591.5|2
1627605220000|2021-07-30 00:33:40|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1627605260000|2021-07-30 00:34:20|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1627605310000|2021-07-30 00:35:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1627605320000|2021-07-30 00:35:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1627605340000|2021-07-30 00:35:40|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1627605350000|2021-07-30 00:35:50|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.3|2589.3|4
1627605360000|2021-07-30 00:36:00|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|3
1627605980000|2021-07-30 00:46:20|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1627606010000|2021-07-30 00:46:50|2595.4|2589.4|2595.3|2589.3|2595.4|2589.4|2595.3|2589.3|2
1627606030000|2021-07-30 00:47:10|2595|2589|2595.1|2589.1|2595.1|2589.1|2595|2589|2
1627606240000|2021-07-30 00:50:40|2595.3|2589.3|2596|2590|2596|2590|2595.3|2589.3|2
1627606330000|2021-07-30 00:52:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627606440000|2021-07-30 00:54:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1627606610000|2021-07-30 00:56:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1627606670000|2021-07-30 00:57:50|2595.4|2589.4|2595.8|2589.8|2595.8|2589.8|2595.4|2589.4|3
1627606720000|2021-07-30 00:58:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1627606730000|2021-07-30 00:58:50|2595.3|2589.3|2595.4|2589.4|2595.4|2589.4|2595.3|2589.3|2
1627606760000|2021-07-30 00:59:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1627606770000|2021-07-30 00:59:30|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1627606790000|2021-07-30 00:59:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1627606800000|2021-07-30 01:00:00|2595.4|2589.4|2594|2588|2595.4|2589.4|2592.9|2586.9|14
1627606810000|2021-07-30 01:00:10|2593.8|2587.8|2591.5|2585.5|2593.9|2587.9|2591.3|2585.3|15
1627606820000|2021-07-30 01:00:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.3|2585.3|8
1627606830000|2021-07-30 01:00:30|2591.3|2585.3|2591.9|2585.9|2592.1|2586.1|2591|2585|10
1627606840000|2021-07-30 01:00:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1627606850000|2021-07-30 01:00:50|2591.9|2585.9|2592|2586|2592|2586|2591.4|2585.4|4
1627606860000|2021-07-30 01:01:00|2592.1|2586.1|2592.5|2586.5|2592.8|2586.8|2592.1|2586.1|5
1627606870000|2021-07-30 01:01:10|2592.4|2586.4|2593.3|2587.3|2593.3|2587.3|2592.4|2586.4|5
1627606880000|2021-07-30 01:01:20|2593.1|2587.1|2591.9|2585.9|2593.1|2587.1|2591.9|2585.9|2
1627606890000|2021-07-30 01:01:30|2592.1|2586.1|2592.5|2586.5|2592.8|2586.8|2592.1|2586.1|4
1627606900000|2021-07-30 01:01:40|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.1|2586.1|4
1627606910000|2021-07-30 01:01:50|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1627606920000|2021-07-30 01:02:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|3
1627606930000|2021-07-30 01:02:10|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.4|2586.4|5
1627606940000|2021-07-30 01:02:20|2593|2587|2593.5|2587.5|2593.8|2587.8|2593|2587|7
1627606950000|2021-07-30 01:02:30|2593.9|2587.9|2594|2588|2594|2588|2593.5|2587.5|5
1627606960000|2021-07-30 01:02:40|2593.8|2587.8|2594.5|2588.5|2594.5|2588.5|2593.8|2587.8|4
1627606970000|2021-07-30 01:02:50|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1627606980000|2021-07-30 01:03:00|2594|2588|2594|2588|2594|2588|2594|2588|1
1627606990000|2021-07-30 01:03:10|2594.1|2588.1|2594.3|2588.3|2594.5|2588.5|2594.1|2588.1|3
1627607000000|2021-07-30 01:03:20|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1627607010000|2021-07-30 01:03:30|2594|2588|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|4
1627607020000|2021-07-30 01:03:40|2594|2588|2594.1|2588.1|2594.3|2588.3|2594|2588|3
1627607030000|2021-07-30 01:03:50|2594|2588|2594.3|2588.3|2594.3|2588.3|2593.8|2587.8|4
1627607040000|2021-07-30 01:04:00|2594.5|2588.5|2594|2588|2594.8|2588.8|2594|2588|6
1627607050000|2021-07-30 01:04:10|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1627607060000|2021-07-30 01:04:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627607080000|2021-07-30 01:04:40|2593.6|2587.6|2594.3|2588.3|2594.8|2588.8|2593.6|2587.6|6
1627607090000|2021-07-30 01:04:50|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|7
1627607100000|2021-07-30 01:05:00|2594.8|2588.8|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|3
1627607110000|2021-07-30 01:05:10|2595.5|2589.5|2595.4|2589.4|2595.9|2589.9|2595.3|2589.3|7
1627607120000|2021-07-30 01:05:20|2595.6|2589.6|2596|2590|2596|2590|2595.6|2589.6|3
1627607130000|2021-07-30 01:05:30|2595.8|2589.8|2595.3|2589.3|2595.8|2589.8|2595.1|2589.1|6
1627607140000|2021-07-30 01:05:40|2595|2589|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|4
1627607190000|2021-07-30 01:06:30|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1627607200000|2021-07-30 01:06:40|2596|2590|2596.4|2590.4|2596.4|2590.4|2596|2590|2
1627607210000|2021-07-30 01:06:50|2596.1|2590.1|2595.5|2589.5|2596.1|2590.1|2595.3|2589.3|6
1627607220000|2021-07-30 01:07:00|2595.8|2589.8|2595.3|2589.3|2595.8|2589.8|2595.3|2589.3|3
1627607240000|2021-07-30 01:07:20|2595.1|2589.1|2594.3|2588.3|2595.1|2589.1|2594.3|2588.3|4
1627607250000|2021-07-30 01:07:30|2594|2588|2594|2588|2594.3|2588.3|2594|2588|3
1627607260000|2021-07-30 01:07:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1627607270000|2021-07-30 01:07:50|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.3|2587.3|4
1627607280000|2021-07-30 01:08:00|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1627607290000|2021-07-30 01:08:10|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1627607300000|2021-07-30 01:08:20|2593.4|2587.4|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|3
1627607310000|2021-07-30 01:08:30|2593.8|2587.8|2593.8|2587.8|2594|2588|2593.8|2587.8|3
1627607320000|2021-07-30 01:08:40|2594|2588|2594|2588|2594.3|2588.3|2594|2588|4
1627607330000|2021-07-30 01:08:50|2594.3|2588.3|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|3
1627607360000|2021-07-30 01:09:20|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1627607390000|2021-07-30 01:09:50|2593|2587|2592.4|2586.4|2593|2587|2592.4|2586.4|11
1627607400000|2021-07-30 01:10:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.6|2586.6|5
1627607410000|2021-07-30 01:10:10|2592.6|2586.6|2592.4|2586.4|2592.8|2586.8|2592.4|2586.4|6
1627607420000|2021-07-30 01:10:20|2592.3|2586.3|2592.1|2586.1|2592.3|2586.3|2592.1|2586.1|2
1627607430000|2021-07-30 01:10:30|2591.9|2585.9|2592.1|2586.1|2592.3|2586.3|2591.9|2585.9|6
1627607440000|2021-07-30 01:10:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1627607450000|2021-07-30 01:10:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1627607460000|2021-07-30 01:11:00|2591.4|2585.4|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|4
1627607470000|2021-07-30 01:11:10|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|4
1627607490000|2021-07-30 01:11:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591|2585|4
1627607500000|2021-07-30 01:11:40|2591.4|2585.4|2591.3|2585.3|2591.4|2585.4|2591|2585|7
1627607510000|2021-07-30 01:11:50|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1627607520000|2021-07-30 01:12:00|2591.4|2585.4|2591.3|2585.3|2591.6|2585.6|2591.3|2585.3|3
1627607530000|2021-07-30 01:12:10|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1627607540000|2021-07-30 01:12:20|2591.6|2585.6|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|5
1627607550000|2021-07-30 01:12:30|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1627607560000|2021-07-30 01:12:40|2591.3|2585.3|2590.9|2584.9|2591.5|2585.5|2590.9|2584.9|8
1627607570000|2021-07-30 01:12:50|2590.8|2584.8|2590.5|2584.5|2591|2585|2590.5|2584.5|5
1627607580000|2021-07-30 01:13:00|2590.4|2584.4|2590.3|2584.3|2590.5|2584.5|2590.1|2584.1|7
1627607590000|2021-07-30 01:13:10|2590.6|2584.6|2590.5|2584.5|2590.8|2584.8|2590.3|2584.3|13
1627607600000|2021-07-30 01:13:20|2590.4|2584.4|2590|2584|2590.5|2584.5|2590|2584|8
1627607610000|2021-07-30 01:13:30|2589.1|2583.1|2590.1|2584.1|2590.8|2584.8|2589.1|2583.1|9
1627607620000|2021-07-30 01:13:40|2590.3|2584.3|2589.3|2583.3|2590.6|2584.6|2589.3|2583.3|12
1627607630000|2021-07-30 01:13:50|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1627607660000|2021-07-30 01:14:20|2589.4|2583.4|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|5
1627607670000|2021-07-30 01:14:30|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|4
1627607680000|2021-07-30 01:14:40|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589|2583|5
1627607690000|2021-07-30 01:14:50|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|5
1627607700000|2021-07-30 01:15:00|2589.4|2583.4|2589.8|2583.8|2589.8|2583.8|2589.1|2583.1|4
1627607710000|2021-07-30 01:15:10|2589.5|2583.5|2589.1|2583.1|2589.5|2583.5|2589.1|2583.1|5
1627607720000|2021-07-30 01:15:20|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1627607730000|2021-07-30 01:15:30|2589.3|2583.3|2589.9|2583.9|2589.9|2583.9|2589.3|2583.3|3
1627607750000|2021-07-30 01:15:50|2590|2584|2590.4|2584.4|2590.4|2584.4|2590|2584|2
1627607760000|2021-07-30 01:16:00|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1627607780000|2021-07-30 01:16:20|2589.6|2583.6|2589.1|2583.1|2590|2584|2589.1|2583.1|6
1627607790000|2021-07-30 01:16:30|2589|2583|2588.3|2582.3|2589|2583|2588.3|2582.3|8
1627607800000|2021-07-30 01:16:40|2588.1|2582.1|2588.3|2582.3|2588.3|2582.3|2588|2582|3
1627607810000|2021-07-30 01:16:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1627607820000|2021-07-30 01:17:00|2587.9|2581.9|2588.5|2582.5|2588.5|2582.5|2587.9|2581.9|3
1627607830000|2021-07-30 01:17:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.3|2582.3|3
1627607840000|2021-07-30 01:17:20|2588.6|2582.6|2589.1|2583.1|2589.3|2583.3|2588.6|2582.6|6
1627607850000|2021-07-30 01:17:30|2588.9|2582.9|2589|2583|2589|2583|2588.8|2582.8|3
1627607860000|2021-07-30 01:17:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1627607870000|2021-07-30 01:17:50|2589.1|2583.1|2589.1|2583.1|2589.3|2583.3|2589.1|2583.1|3
1627607880000|2021-07-30 01:18:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.1|2583.1|3
1627607900000|2021-07-30 01:18:20|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1627607910000|2021-07-30 01:18:30|2589|2583|2588.9|2582.9|2589|2583|2588.9|2582.9|2
1627607930000|2021-07-30 01:18:50|2588|2582|2587.8|2581.8|2588|2582|2587.8|2581.8|2
1627607980000|2021-07-30 01:19:40|2587.5|2581.5|2586.9|2580.9|2587.5|2581.5|2586.6|2580.6|3
1627608000000|2021-07-30 01:20:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1627608030000|2021-07-30 01:20:30|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|3
1627608070000|2021-07-30 01:21:10|2587.1|2581.1|2587.8|2581.8|2587.8|2581.8|2587.1|2581.1|3
1627608080000|2021-07-30 01:21:20|2588|2582|2588.1|2582.1|2588.1|2582.1|2588|2582|2
1627608090000|2021-07-30 01:21:30|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1627608110000|2021-07-30 01:21:50|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1627608130000|2021-07-30 01:22:10|2588.5|2582.5|2589.1|2583.1|2589.1|2583.1|2588.5|2582.5|4
1627608140000|2021-07-30 01:22:20|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|4
1627608150000|2021-07-30 01:22:30|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1627608160000|2021-07-30 01:22:40|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1627608170000|2021-07-30 01:22:50|2589|2583|2589|2583|2589|2583|2589|2583|1
1627608180000|2021-07-30 01:23:00|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1627608210000|2021-07-30 01:23:30|2589|2583|2588.8|2582.8|2589|2583|2588.6|2582.6|3
1627608220000|2021-07-30 01:23:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1627608240000|2021-07-30 01:24:00|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1627608250000|2021-07-30 01:24:10|2588.6|2582.6|2589|2583|2589|2583|2588.6|2582.6|3
1627608270000|2021-07-30 01:24:30|2589.1|2583.1|2589.3|2583.3|2589.3|2583.3|2589.1|2583.1|2
1627608280000|2021-07-30 01:24:40|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627608320000|2021-07-30 01:25:20|2590|2584|2591|2585|2591|2585|2590|2584|4
1627608330000|2021-07-30 01:25:30|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1627608340000|2021-07-30 01:25:40|2591|2585|2591|2585|2591|2585|2591|2585|1
1627608360000|2021-07-30 01:26:00|2591.1|2585.1|2591|2585|2591.1|2585.1|2591|2585|2
1627608370000|2021-07-30 01:26:10|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1627608380000|2021-07-30 01:26:20|2590.9|2584.9|2590.8|2584.8|2591|2585|2590.8|2584.8|3
1627608390000|2021-07-30 01:26:30|2591|2585|2591.3|2585.3|2591.5|2585.5|2591|2585|5
1627608400000|2021-07-30 01:26:40|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1627608410000|2021-07-30 01:26:50|2591|2585|2591|2585|2591|2585|2591|2585|1
1627608420000|2021-07-30 01:27:00|2590.8|2584.8|2591|2585|2591|2585|2590.8|2584.8|2
1627608470000|2021-07-30 01:27:50|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1627608480000|2021-07-30 01:28:00|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1627608490000|2021-07-30 01:28:10|2590.6|2584.6|2592.5|2586.5|2592.5|2586.5|2590.6|2584.6|3
1627608510000|2021-07-30 01:28:30|2592.4|2586.4|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|3
1627608530000|2021-07-30 01:28:50|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1627608540000|2021-07-30 01:29:00|2592.9|2586.9|2593.3|2587.3|2593.3|2587.3|2592.9|2586.9|2
1627608570000|2021-07-30 01:29:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627608590000|2021-07-30 01:29:50|2593.3|2587.3|2592.8|2586.8|2593.3|2587.3|2592.8|2586.8|2
1627608610000|2021-07-30 01:30:10|2593|2587|2593.3|2587.3|2593.6|2587.6|2593|2587|4
1627608630000|2021-07-30 01:30:30|2593|2587|2591.5|2585.5|2593.3|2587.3|2591.5|2585.5|5
1627608650000|2021-07-30 01:30:50|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1627608670000|2021-07-30 01:31:10|2591.8|2585.8|2592.9|2586.9|2593.3|2587.3|2591.8|2585.8|7
1627608710000|2021-07-30 01:31:50|2592.6|2586.6|2590.8|2584.8|2592.6|2586.6|2590.8|2584.8|5
1627608720000|2021-07-30 01:32:00|2591|2585|2591|2585|2591.3|2585.3|2591|2585|6
1627608740000|2021-07-30 01:32:20|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627608750000|2021-07-30 01:32:30|2589.8|2583.8|2590.4|2584.4|2590.8|2584.8|2589.5|2583.5|8
1627608760000|2021-07-30 01:32:40|2590|2584|2589.4|2583.4|2590.3|2584.3|2589.4|2583.4|4
1627608770000|2021-07-30 01:32:50|2589.3|2583.3|2589|2583|2589.3|2583.3|2588.6|2582.6|6
1627608780000|2021-07-30 01:33:00|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.6|2582.6|5
1627608800000|2021-07-30 01:33:20|2589|2583|2589.3|2583.3|2589.5|2583.5|2588.8|2582.8|6
1627608810000|2021-07-30 01:33:30|2589.5|2583.5|2590.3|2584.3|2590.3|2584.3|2589.5|2583.5|3
1627608820000|2021-07-30 01:33:40|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1627608850000|2021-07-30 01:34:10|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1627608870000|2021-07-30 01:34:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1627608880000|2021-07-30 01:34:40|2590.6|2584.6|2590.8|2584.8|2590.8|2584.8|2590.6|2584.6|2
1627608900000|2021-07-30 01:35:00|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1627608910000|2021-07-30 01:35:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1627608920000|2021-07-30 01:35:20|2591.3|2585.3|2590.3|2584.3|2591.3|2585.3|2590.3|2584.3|3
1627608930000|2021-07-30 01:35:30|2590|2584|2589.3|2583.3|2590|2584|2589.3|2583.3|3
1627608940000|2021-07-30 01:35:40|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1627608950000|2021-07-30 01:35:50|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627608980000|2021-07-30 01:36:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1627608990000|2021-07-30 01:36:30|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|3
1627609000000|2021-07-30 01:36:40|2589.1|2583.1|2588.8|2582.8|2589.6|2583.6|2588.8|2582.8|6
1627609010000|2021-07-30 01:36:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1627609020000|2021-07-30 01:37:00|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|3
1627609030000|2021-07-30 01:37:10|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|3
1627609040000|2021-07-30 01:37:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1627609050000|2021-07-30 01:37:30|2589.9|2583.9|2590.4|2584.4|2590.8|2584.8|2589.9|2583.9|6
1627609090000|2021-07-30 01:38:10|2590.3|2584.3|2589.3|2583.3|2590.3|2584.3|2589.3|2583.3|4
1627609120000|2021-07-30 01:38:40|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|3
1627609130000|2021-07-30 01:38:50|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1627609140000|2021-07-30 01:39:00|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627609150000|2021-07-30 01:39:10|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1627609190000|2021-07-30 01:39:50|2589|2583|2588.6|2582.6|2589|2583|2588.6|2582.6|3
1627609200000|2021-07-30 01:40:00|2588.4|2582.4|2589.1|2583.1|2589.3|2583.3|2588.4|2582.4|6
1627609210000|2021-07-30 01:40:10|2588.9|2582.9|2588.8|2582.8|2588.9|2582.9|2588.6|2582.6|3
1627609220000|2021-07-30 01:40:20|2589|2583|2589|2583|2589|2583|2589|2583|1
1627609230000|2021-07-30 01:40:30|2588.8|2582.8|2588.4|2582.4|2588.8|2582.8|2588.4|2582.4|3
1627609240000|2021-07-30 01:40:40|2588.1|2582.1|2587.8|2581.8|2588.1|2582.1|2587.8|2581.8|2
1627609250000|2021-07-30 01:40:50|2587.6|2581.6|2587.8|2581.8|2587.8|2581.8|2587.4|2581.4|6
1627609260000|2021-07-30 01:41:00|2587.6|2581.6|2588|2582|2588|2582|2587.3|2581.3|5
1627609270000|2021-07-30 01:41:10|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1627609290000|2021-07-30 01:41:30|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1627609320000|2021-07-30 01:42:00|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1627609330000|2021-07-30 01:42:10|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1627609340000|2021-07-30 01:42:20|2589.5|2583.5|2589.9|2583.9|2590.3|2584.3|2589.5|2583.5|5
1627609350000|2021-07-30 01:42:30|2590|2584|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|7
1627609360000|2021-07-30 01:42:40|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|6
1627609370000|2021-07-30 01:42:50|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1627609400000|2021-07-30 01:43:20|2590|2584|2590.9|2584.9|2591|2585|2590|2584|7
1627609410000|2021-07-30 01:43:30|2590.8|2584.8|2590.9|2584.9|2591|2585|2590.4|2584.4|7
1627609420000|2021-07-30 01:43:40|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1627609430000|2021-07-30 01:43:50|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2590.8|2584.8|8
1627609440000|2021-07-30 01:44:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|4
1627609460000|2021-07-30 01:44:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1627609470000|2021-07-30 01:44:30|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1627609480000|2021-07-30 01:44:40|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|4
1627609510000|2021-07-30 01:45:10|2592.1|2586.1|2592.1|2586.1|2592.3|2586.3|2592.1|2586.1|3
1627609520000|2021-07-30 01:45:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1627609540000|2021-07-30 01:45:40|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.4|2585.4|3
1627609550000|2021-07-30 01:45:50|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|2
1627609560000|2021-07-30 01:46:00|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1627609590000|2021-07-30 01:46:30|2592.5|2586.5|2593.3|2587.3|2593.3|2587.3|2592.5|2586.5|4
1627609600000|2021-07-30 01:46:40|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1627609610000|2021-07-30 01:46:50|2592.5|2586.5|2591.6|2585.6|2592.5|2586.5|2591.6|2585.6|6
1627609620000|2021-07-30 01:47:00|2591.5|2585.5|2591.6|2585.6|2591.6|2585.6|2591.3|2585.3|4
1627609630000|2021-07-30 01:47:10|2591.5|2585.5|2591.4|2585.4|2591.5|2585.5|2591.4|2585.4|2
1627609670000|2021-07-30 01:47:50|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1627609680000|2021-07-30 01:48:00|2591|2585|2591.3|2585.3|2591.8|2585.8|2591|2585|5
1627609690000|2021-07-30 01:48:10|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1627609700000|2021-07-30 01:48:20|2591.4|2585.4|2590.5|2584.5|2591.4|2585.4|2590.5|2584.5|5
1627609710000|2021-07-30 01:48:30|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|4
1627609730000|2021-07-30 01:48:50|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1627609740000|2021-07-30 01:49:00|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1627609770000|2021-07-30 01:49:30|2590|2584|2590.1|2584.1|2590.1|2584.1|2590|2584|2
1627609780000|2021-07-30 01:49:40|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1627609840000|2021-07-30 01:50:40|2589.8|2583.8|2589.4|2583.4|2589.8|2583.8|2589.4|2583.4|4
1627609850000|2021-07-30 01:50:50|2589.3|2583.3|2589.3|2583.3|2589.9|2583.9|2589|2583|7
1627609880000|2021-07-30 01:51:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1627609890000|2021-07-30 01:51:30|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1627609920000|2021-07-30 01:52:00|2588.6|2582.6|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|5
1627609930000|2021-07-30 01:52:10|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1627609940000|2021-07-30 01:52:20|2589.1|2583.1|2589.8|2583.8|2589.8|2583.8|2589.1|2583.1|4
1627609950000|2021-07-30 01:52:30|2589.5|2583.5|2589.3|2583.3|2590|2584|2589.3|2583.3|8
1627609970000|2021-07-30 01:52:50|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|2
1627609980000|2021-07-30 01:53:00|2589.4|2583.4|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|4
1627610000000|2021-07-30 01:53:20|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|3
1627610010000|2021-07-30 01:53:30|2589.8|2583.8|2589.8|2583.8|2590|2584|2589.8|2583.8|3
1627610020000|2021-07-30 01:53:40|2590|2584|2590|2584|2590|2584|2590|2584|1
1627610040000|2021-07-30 01:54:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1627610050000|2021-07-30 01:54:10|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1627610070000|2021-07-30 01:54:30|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|7
1627610080000|2021-07-30 01:54:40|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|3
1627610100000|2021-07-30 01:55:00|2589.4|2583.4|2589.8|2583.8|2589.8|2583.8|2589.4|2583.4|2
1627610130000|2021-07-30 01:55:30|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|3
1627610140000|2021-07-30 01:55:40|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1627610160000|2021-07-30 01:56:00|2589.5|2583.5|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|7
1627610190000|2021-07-30 01:56:30|2589.5|2583.5|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|8
1627610200000|2021-07-30 01:56:40|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1627610210000|2021-07-30 01:56:50|2589|2583|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|4
1627610240000|2021-07-30 01:57:20|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1627610250000|2021-07-30 01:57:30|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1627610270000|2021-07-30 01:57:50|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627610280000|2021-07-30 01:58:00|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1627610300000|2021-07-30 01:58:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1627610310000|2021-07-30 01:58:30|2588.9|2582.9|2589.3|2583.3|2589.8|2583.8|2588.9|2582.9|4
1627610330000|2021-07-30 01:58:50|2589|2583|2589|2583|2589|2583|2589|2583|1
1627610340000|2021-07-30 01:59:00|2589.3|2583.3|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|3
1627610350000|2021-07-30 01:59:10|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627610360000|2021-07-30 01:59:20|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1627610400000|2021-07-30 02:00:00|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1627610420000|2021-07-30 02:00:20|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1627610440000|2021-07-30 02:00:40|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|2
1627610470000|2021-07-30 02:01:10|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1627610500000|2021-07-30 02:01:40|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1627610510000|2021-07-30 02:01:50|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1627610520000|2021-07-30 02:02:00|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|2
1627610530000|2021-07-30 02:02:10|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|4
1627610540000|2021-07-30 02:02:20|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|3
1627610550000|2021-07-30 02:02:30|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1627610600000|2021-07-30 02:03:20|2589|2583|2588.5|2582.5|2589|2583|2588.5|2582.5|5
1627610610000|2021-07-30 02:03:30|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588|2582|4
1627610630000|2021-07-30 02:03:50|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1627610640000|2021-07-30 02:04:00|2588.1|2582.1|2587.8|2581.8|2588.1|2582.1|2587.6|2581.6|4
1627610670000|2021-07-30 02:04:30|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.4|2581.4|4
1627610680000|2021-07-30 02:04:40|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1627610690000|2021-07-30 02:04:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1627610710000|2021-07-30 02:05:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1627610720000|2021-07-30 02:05:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1627610750000|2021-07-30 02:05:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1627610760000|2021-07-30 02:06:00|2586.8|2580.8|2587|2581|2587.4|2581.4|2586.8|2580.8|8
1627610770000|2021-07-30 02:06:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1627610780000|2021-07-30 02:06:20|2587|2581|2586.6|2580.6|2587|2581|2586.6|2580.6|2
1627610800000|2021-07-30 02:06:40|2586.8|2580.8|2587.1|2581.1|2587.1|2581.1|2586.8|2580.8|2
1627610810000|2021-07-30 02:06:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|3
1627610820000|2021-07-30 02:07:00|2586.6|2580.6|2586.4|2580.4|2586.9|2580.9|2586|2580|7
1627610840000|2021-07-30 02:07:20|2586.1|2580.1|2586|2580|2586.1|2580.1|2586|2580|2
1627610850000|2021-07-30 02:07:30|2586.1|2580.1|2586|2580|2586.1|2580.1|2586|2580|2
1627610870000|2021-07-30 02:07:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1627610880000|2021-07-30 02:08:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1627610970000|2021-07-30 02:09:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1627610990000|2021-07-30 02:09:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1627611010000|2021-07-30 02:10:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1627611020000|2021-07-30 02:10:20|2586.6|2580.6|2586.4|2580.4|2586.9|2580.9|2586.3|2580.3|8
1627611030000|2021-07-30 02:10:30|2586.6|2580.6|2586.4|2580.4|2587|2581|2586.3|2580.3|14
1627611040000|2021-07-30 02:10:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1627611050000|2021-07-30 02:10:50|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1627611060000|2021-07-30 02:11:00|2586.5|2580.5|2586.1|2580.1|2586.5|2580.5|2586.1|2580.1|2
1627611070000|2021-07-30 02:11:10|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1627611090000|2021-07-30 02:11:30|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|4
1627611120000|2021-07-30 02:12:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.3|2580.3|3
1627611130000|2021-07-30 02:12:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1627611140000|2021-07-30 02:12:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1627611160000|2021-07-30 02:12:40|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1627611180000|2021-07-30 02:13:00|2586.4|2580.4|2586.4|2580.4|2586.9|2580.9|2586|2580|7
1627611190000|2021-07-30 02:13:10|2586.1|2580.1|2586.3|2580.3|2586.4|2580.4|2586.1|2580.1|6
1627611200000|2021-07-30 02:13:20|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1627611210000|2021-07-30 02:13:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1627611250000|2021-07-30 02:14:10|2587|2581|2587|2581|2587|2581|2587|2581|1
1627611260000|2021-07-30 02:14:20|2587.3|2581.3|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|3
1627611270000|2021-07-30 02:14:30|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1627611280000|2021-07-30 02:14:40|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.4|2581.4|3
1627611290000|2021-07-30 02:14:50|2587.4|2581.4|2587.8|2581.8|2588.3|2582.3|2587.4|2581.4|5
1627611320000|2021-07-30 02:15:20|2588|2582|2588.3|2582.3|2588.3|2582.3|2588|2582|2
1627611340000|2021-07-30 02:15:40|2588.5|2582.5|2589.4|2583.4|2589.4|2583.4|2588.5|2582.5|4
1627611400000|2021-07-30 02:16:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1627611420000|2021-07-30 02:17:00|2589|2583|2587.9|2581.9|2589|2583|2587.9|2581.9|6
1627611430000|2021-07-30 02:17:10|2587.8|2581.8|2587.4|2581.4|2587.8|2581.8|2587.4|2581.4|3
1627611440000|2021-07-30 02:17:20|2587.3|2581.3|2587.1|2581.1|2587.3|2581.3|2587.1|2581.1|2
1627611460000|2021-07-30 02:17:40|2586.9|2580.9|2587.3|2581.3|2587.3|2581.3|2586.9|2580.9|3
1627611490000|2021-07-30 02:18:10|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1627611540000|2021-07-30 02:19:00|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|2
1627611610000|2021-07-30 02:20:10|2588|2582|2587.9|2581.9|2588|2582|2587.9|2581.9|2
1627611690000|2021-07-30 02:21:30|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1627611730000|2021-07-30 02:22:10|2588|2582|2588.3|2582.3|2588.3|2582.3|2587.9|2581.9|4
1627611750000|2021-07-30 02:22:30|2588|2582|2587.9|2581.9|2588|2582|2587.9|2581.9|2
1627611770000|2021-07-30 02:22:50|2588|2582|2588.3|2582.3|2588.3|2582.3|2588|2582|2
1627611900000|2021-07-30 02:25:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1627611920000|2021-07-30 02:25:20|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1627611930000|2021-07-30 02:25:30|2589|2583|2589|2583|2589|2583|2589|2583|1
1627611940000|2021-07-30 02:25:40|2588.8|2582.8|2590|2584|2590|2584|2588.8|2582.8|3
1627612000000|2021-07-30 02:26:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1627612020000|2021-07-30 02:27:00|2590|2584|2590.3|2584.3|2590.8|2584.8|2590|2584|4
1627612040000|2021-07-30 02:27:20|2590|2584|2590|2584|2590|2584|2590|2584|1
1627612090000|2021-07-30 02:28:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1627612170000|2021-07-30 02:29:30|2589.5|2583.5|2589.4|2583.4|2589.5|2583.5|2589.4|2583.4|2
1627612200000|2021-07-30 02:30:00|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1627612210000|2021-07-30 02:30:10|2589.3|2583.3|2588.6|2582.6|2589.5|2583.5|2588.6|2582.6|6
1627612230000|2021-07-30 02:30:30|2588.9|2582.9|2589.3|2583.3|2589.3|2583.3|2588.9|2582.9|5
1627612240000|2021-07-30 02:30:40|2589.5|2583.5|2590|2584|2590|2584|2589.5|2583.5|3
1627612250000|2021-07-30 02:30:50|2589.8|2583.8|2589.8|2583.8|2590|2584|2589.8|2583.8|3
1627612260000|2021-07-30 02:31:00|2589.5|2583.5|2590|2584|2590|2584|2589.5|2583.5|3
1627612280000|2021-07-30 02:31:20|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2589.8|2583.8|5
1627612290000|2021-07-30 02:31:30|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1627612310000|2021-07-30 02:31:50|2591.4|2585.4|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|4
1627612320000|2021-07-30 02:32:00|2590.9|2584.9|2591.5|2585.5|2591.5|2585.5|2590.9|2584.9|3
1627612330000|2021-07-30 02:32:10|2591.9|2585.9|2591.9|2585.9|2592|2586|2591.6|2585.6|5
1627612340000|2021-07-30 02:32:20|2591.6|2585.6|2591.5|2585.5|2591.6|2585.6|2591.4|2585.4|3
1627612350000|2021-07-30 02:32:30|2591.8|2585.8|2592.1|2586.1|2592.4|2586.4|2591.5|2585.5|8
1627612360000|2021-07-30 02:32:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627612370000|2021-07-30 02:32:50|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1627612380000|2021-07-30 02:33:00|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1627612400000|2021-07-30 02:33:20|2592.8|2586.8|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|6
1627612410000|2021-07-30 02:33:30|2593.4|2587.4|2593.3|2587.3|2593.4|2587.4|2593.3|2587.3|2
1627612420000|2021-07-30 02:33:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|3
1627612430000|2021-07-30 02:33:50|2593.3|2587.3|2593|2587|2593.3|2587.3|2592.6|2586.6|9
1627612440000|2021-07-30 02:34:00|2592.8|2586.8|2592.4|2586.4|2592.8|2586.8|2592.1|2586.1|6
1627612450000|2021-07-30 02:34:10|2592.5|2586.5|2592.1|2586.1|2592.5|2586.5|2592.1|2586.1|3
1627612460000|2021-07-30 02:34:20|2592.4|2586.4|2592.6|2586.6|2592.8|2586.8|2592.4|2586.4|5
1627612470000|2021-07-30 02:34:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1627612490000|2021-07-30 02:34:50|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1627612520000|2021-07-30 02:35:20|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|5
1627612530000|2021-07-30 02:35:30|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1627612560000|2021-07-30 02:36:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1627612570000|2021-07-30 02:36:10|2592.1|2586.1|2592|2586|2592.1|2586.1|2592|2586|2
1627612590000|2021-07-30 02:36:30|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1627612620000|2021-07-30 02:37:00|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1627612640000|2021-07-30 02:37:20|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1627612650000|2021-07-30 02:37:30|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1627612660000|2021-07-30 02:37:40|2592.8|2586.8|2593|2587|2593|2587|2592.5|2586.5|5
1627612670000|2021-07-30 02:37:50|2592.8|2586.8|2593|2587|2593.1|2587.1|2592.8|2586.8|4
1627612700000|2021-07-30 02:38:20|2592.8|2586.8|2593|2587|2593.3|2587.3|2592.8|2586.8|9
1627612720000|2021-07-30 02:38:40|2592.8|2586.8|2593.3|2587.3|2593.4|2587.4|2592.8|2586.8|4
1627612730000|2021-07-30 02:38:50|2593.4|2587.4|2594|2588|2594|2588|2593.4|2587.4|4
1627612740000|2021-07-30 02:39:00|2593.8|2587.8|2593.8|2587.8|2593.9|2587.9|2593.8|2587.8|3
1627612750000|2021-07-30 02:39:10|2594|2588|2593.9|2587.9|2594|2588|2593.8|2587.8|3
1627612780000|2021-07-30 02:39:40|2594|2588|2594.5|2588.5|2594.5|2588.5|2594|2588|3
1627612790000|2021-07-30 02:39:50|2594.3|2588.3|2594|2588|2594.3|2588.3|2593.8|2587.8|3
1627612800000|2021-07-30 02:40:00|2593.9|2587.9|2594.5|2588.5|2594.5|2588.5|2593.9|2587.9|4
1627612810000|2021-07-30 02:40:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1627612820000|2021-07-30 02:40:20|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1627612830000|2021-07-30 02:40:30|2594.6|2588.6|2594.3|2588.3|2594.6|2588.6|2594.3|2588.3|3
1627612840000|2021-07-30 02:40:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1627612850000|2021-07-30 02:40:50|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1627612870000|2021-07-30 02:41:10|2593.5|2587.5|2594.1|2588.1|2594.1|2588.1|2593.3|2587.3|4
1627612880000|2021-07-30 02:41:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1627612890000|2021-07-30 02:41:30|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1627612920000|2021-07-30 02:42:00|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1627612940000|2021-07-30 02:42:20|2593.8|2587.8|2593.6|2587.6|2593.8|2587.8|2593.6|2587.6|2
1627612950000|2021-07-30 02:42:30|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1627612970000|2021-07-30 02:42:50|2594|2588|2594.5|2588.5|2594.5|2588.5|2594|2588|3
1627612980000|2021-07-30 02:43:00|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1627613020000|2021-07-30 02:43:40|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1627613030000|2021-07-30 02:43:50|2595|2589|2595|2589|2595|2589|2595|2589|1
1627613040000|2021-07-30 02:44:00|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1627613080000|2021-07-30 02:44:40|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1627613140000|2021-07-30 02:45:40|2594|2588|2593.3|2587.3|2594|2588|2593.3|2587.3|3
1627613150000|2021-07-30 02:45:50|2593|2587|2593|2587|2593|2587|2593|2587|1
1627613170000|2021-07-30 02:46:10|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1627613180000|2021-07-30 02:46:20|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1627613190000|2021-07-30 02:46:30|2593|2587|2593|2587|2593|2587|2593|2587|1
1627613200000|2021-07-30 02:46:40|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|4
1627613220000|2021-07-30 02:47:00|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593|2587|3
1627613240000|2021-07-30 02:47:20|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1627613250000|2021-07-30 02:47:30|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1627613260000|2021-07-30 02:47:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|3
1627613270000|2021-07-30 02:47:50|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1627613280000|2021-07-30 02:48:00|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|2
1627613290000|2021-07-30 02:48:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627613300000|2021-07-30 02:48:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627613350000|2021-07-30 02:49:10|2595.4|2589.4|2595.8|2589.8|2595.9|2589.9|2595.4|2589.4|3
1627613360000|2021-07-30 02:49:20|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1627613370000|2021-07-30 02:49:30|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1627613410000|2021-07-30 02:50:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1627613440000|2021-07-30 02:50:40|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1627613460000|2021-07-30 02:51:00|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|3
1627613480000|2021-07-30 02:51:20|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|2
1627613490000|2021-07-30 02:51:30|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1627613500000|2021-07-30 02:51:40|2596|2590|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|4
1627613530000|2021-07-30 02:52:10|2596|2590|2596.1|2590.1|2596.3|2590.3|2595.8|2589.8|5
1627613540000|2021-07-30 02:52:20|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1627613560000|2021-07-30 02:52:40|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1627613570000|2021-07-30 02:52:50|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1627613620000|2021-07-30 02:53:40|2595.6|2589.6|2594.8|2588.8|2595.6|2589.6|2594.5|2588.5|6
1627613650000|2021-07-30 02:54:10|2595|2589|2595.1|2589.1|2595.1|2589.1|2595|2589|2
1627613660000|2021-07-30 02:54:20|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1627613680000|2021-07-30 02:54:40|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1627613690000|2021-07-30 02:54:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1627613710000|2021-07-30 02:55:10|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|4
1627613730000|2021-07-30 02:55:30|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1627613800000|2021-07-30 02:56:40|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1627613810000|2021-07-30 02:56:50|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1627613890000|2021-07-30 02:58:10|2593.5|2587.5|2593.9|2587.9|2593.9|2587.9|2593.5|2587.5|4
1627613900000|2021-07-30 02:58:20|2593.5|2587.5|2593.8|2587.8|2593.9|2587.9|2593.5|2587.5|6
1627613910000|2021-07-30 02:58:30|2594|2588|2594|2588|2594|2588|2594|2588|1
1627613920000|2021-07-30 02:58:40|2593.8|2587.8|2594.8|2588.8|2594.8|2588.8|2593.8|2587.8|5
1627613930000|2021-07-30 02:58:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627613940000|2021-07-30 02:59:00|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|3
1627614000000|2021-07-30 03:00:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1627614010000|2021-07-30 03:00:10|2596|2590|2596|2590|2596|2590|2595.8|2589.8|3
1627614020000|2021-07-30 03:00:20|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2595.8|2589.8|4
1627614040000|2021-07-30 03:00:40|2597.6|2591.6|2597.8|2591.8|2598|2592|2597.5|2591.5|5
1627614050000|2021-07-30 03:00:50|2598|2592|2598.3|2592.3|2598.6|2592.6|2597.8|2591.8|6
1627614060000|2021-07-30 03:01:00|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1627614070000|2021-07-30 03:01:10|2598|2592|2598.3|2592.3|2598.3|2592.3|2598|2592|2
1627614100000|2021-07-30 03:01:40|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1627614130000|2021-07-30 03:02:10|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1627614140000|2021-07-30 03:02:20|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1627614160000|2021-07-30 03:02:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1627614180000|2021-07-30 03:03:00|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1627614200000|2021-07-30 03:03:20|2598|2592|2597.5|2591.5|2598|2592|2597.5|2591.5|3
1627614210000|2021-07-30 03:03:30|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|3
1627614230000|2021-07-30 03:03:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1627614240000|2021-07-30 03:04:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627614250000|2021-07-30 03:04:10|2597|2591|2596.8|2590.8|2597|2591|2596.3|2590.3|5
1627614270000|2021-07-30 03:04:30|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1627614350000|2021-07-30 03:05:50|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|3
1627614360000|2021-07-30 03:06:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627614370000|2021-07-30 03:06:10|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1627614400000|2021-07-30 03:06:40|2596|2590|2596|2590|2596|2590|2596|2590|1
1627614410000|2021-07-30 03:06:50|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1627614420000|2021-07-30 03:07:00|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|4
1627614430000|2021-07-30 03:07:10|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1627614440000|2021-07-30 03:07:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627614460000|2021-07-30 03:07:40|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1627614470000|2021-07-30 03:07:50|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1627614540000|2021-07-30 03:09:00|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|5
1627614590000|2021-07-30 03:09:50|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1627614690000|2021-07-30 03:11:30|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|4
1627614700000|2021-07-30 03:11:40|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1627614710000|2021-07-30 03:11:50|2597|2591|2597.3|2591.3|2597.3|2591.3|2596.8|2590.8|4
1627614740000|2021-07-30 03:12:20|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|4
1627614760000|2021-07-30 03:12:40|2597|2591|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|6
1627614770000|2021-07-30 03:12:50|2597|2591|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|4
1627614780000|2021-07-30 03:13:00|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1627614810000|2021-07-30 03:13:30|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1627614840000|2021-07-30 03:14:00|2596.4|2590.4|2596.5|2590.5|2596.5|2590.5|2596.4|2590.4|2
1627614850000|2021-07-30 03:14:10|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1627614860000|2021-07-30 03:14:20|2596.8|2590.8|2596.8|2590.8|2597|2591|2596.8|2590.8|3
1627614890000|2021-07-30 03:14:50|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1627614950000|2021-07-30 03:15:50|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1627614960000|2021-07-30 03:16:00|2597.8|2591.8|2598.3|2592.3|2598.3|2592.3|2597.8|2591.8|2
1627615060000|2021-07-30 03:17:40|2598|2592|2598|2592|2598|2592|2598|2592|1
1627615070000|2021-07-30 03:17:50|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1627615090000|2021-07-30 03:18:10|2597.8|2591.8|2598|2592|2598|2592|2597.8|2591.8|2
1627615110000|2021-07-30 03:18:30|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1627615130000|2021-07-30 03:18:50|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1627615150000|2021-07-30 03:19:10|2598|2592|2598|2592|2598|2592|2598|2592|1
1627615180000|2021-07-30 03:19:40|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1627615200000|2021-07-30 03:20:00|2597.5|2591.5|2596.8|2590.8|2597.5|2591.5|2596.8|2590.8|4
1627615230000|2021-07-30 03:20:30|2596.5|2590.5|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|3
1627615240000|2021-07-30 03:20:40|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1627615250000|2021-07-30 03:20:50|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1627615260000|2021-07-30 03:21:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1627615330000|2021-07-30 03:22:10|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627615370000|2021-07-30 03:22:50|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1627615440000|2021-07-30 03:24:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1627615450000|2021-07-30 03:24:10|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|3
1627615460000|2021-07-30 03:24:20|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1627615480000|2021-07-30 03:24:40|2596.8|2590.8|2598|2592|2598|2592|2596.8|2590.8|4
1627615500000|2021-07-30 03:25:00|2598.1|2592.1|2598|2592|2598.1|2592.1|2598|2592|2
1627615510000|2021-07-30 03:25:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627615520000|2021-07-30 03:25:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627615540000|2021-07-30 03:25:40|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|2
1627615580000|2021-07-30 03:26:20|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1627615590000|2021-07-30 03:26:30|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|2
1627615600000|2021-07-30 03:26:40|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|2
1627615610000|2021-07-30 03:26:50|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|6
1627615620000|2021-07-30 03:27:00|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.3|2592.3|4
1627615630000|2021-07-30 03:27:10|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1627615640000|2021-07-30 03:27:20|2598.3|2592.3|2598|2592|2598.3|2592.3|2598|2592|2
1627615650000|2021-07-30 03:27:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627615670000|2021-07-30 03:27:50|2598.3|2592.3|2598.1|2592.1|2598.5|2592.5|2598.1|2592.1|4
1627615680000|2021-07-30 03:28:00|2598|2592|2598.3|2592.3|2598.3|2592.3|2597.8|2591.8|4
1627615690000|2021-07-30 03:28:10|2598|2592|2598.1|2592.1|2598.3|2592.3|2598|2592|6
1627615710000|2021-07-30 03:28:30|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1627615720000|2021-07-30 03:28:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1627615730000|2021-07-30 03:28:50|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1627615780000|2021-07-30 03:29:40|2598.3|2592.3|2597.6|2591.6|2598.3|2592.3|2597.5|2591.5|3
1627615790000|2021-07-30 03:29:50|2597.9|2591.9|2597.9|2591.9|2598.5|2592.5|2597.8|2591.8|13
1627615800000|2021-07-30 03:30:00|2597.8|2591.8|2597.9|2591.9|2598.1|2592.1|2597.8|2591.8|4
1627615850000|2021-07-30 03:30:50|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1627615870000|2021-07-30 03:31:10|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1627615970000|2021-07-30 03:32:50|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1627615980000|2021-07-30 03:33:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1627616010000|2021-07-30 03:33:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1627616040000|2021-07-30 03:34:00|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2596.3|2590.3|2
1627616060000|2021-07-30 03:34:20|2596.5|2590.5|2597.5|2591.5|2597.8|2591.8|2596.5|2590.5|4
1627616080000|2021-07-30 03:34:40|2597.8|2591.8|2598.8|2592.8|2599|2593|2597.8|2591.8|4
1627616090000|2021-07-30 03:34:50|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|2
1627616100000|2021-07-30 03:35:00|2599.1|2593.1|2599.8|2593.8|2599.8|2593.8|2599|2593|6
1627616110000|2021-07-30 03:35:10|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1627616120000|2021-07-30 03:35:20|2600.4|2594.4|2600.3|2594.3|2600.6|2594.6|2600.3|2594.3|5
1627616130000|2021-07-30 03:35:30|2600.5|2594.5|2600.8|2594.8|2601.3|2595.3|2600.5|2594.5|3
1627616140000|2021-07-30 03:35:40|2601.3|2595.3|2601.6|2595.6|2601.6|2595.6|2601.3|2595.3|3
1627616170000|2021-07-30 03:36:10|2601.1|2595.1|2601.8|2595.8|2601.8|2595.8|2601.1|2595.1|4
1627616190000|2021-07-30 03:36:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627616200000|2021-07-30 03:36:40|2601.8|2595.8|2602|2596|2602|2596|2601.8|2595.8|2
1627616230000|2021-07-30 03:37:10|2602.1|2596.1|2602|2596|2602.3|2596.3|2602|2596|3
1627616240000|2021-07-30 03:37:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627616250000|2021-07-30 03:37:30|2602|2596|2602.4|2596.4|2602.4|2596.4|2602|2596|4
1627616260000|2021-07-30 03:37:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627616290000|2021-07-30 03:38:10|2602.4|2596.4|2602.5|2596.5|2602.5|2596.5|2602.1|2596.1|6
1627616360000|2021-07-30 03:39:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627616370000|2021-07-30 03:39:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627616420000|2021-07-30 03:40:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627616490000|2021-07-30 03:41:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627616530000|2021-07-30 03:42:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627616540000|2021-07-30 03:42:20|2602.4|2596.4|2601.8|2595.8|2602.4|2596.4|2601.8|2595.8|3
1627616550000|2021-07-30 03:42:30|2602|2596|2602|2596|2602|2596|2602|2596|1
1627616560000|2021-07-30 03:42:40|2602.1|2596.1|2602.5|2596.5|2602.5|2596.5|2602.1|2596.1|2
1627616600000|2021-07-30 03:43:20|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1627616610000|2021-07-30 03:43:30|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1627617000000|2021-07-30 03:50:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|2
1627617050000|2021-07-30 03:50:50|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1627617140000|2021-07-30 03:52:20|2601.3|2595.3|2600.8|2594.8|2601.3|2595.3|2600.8|2594.8|2
1627617180000|2021-07-30 03:53:00|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1627617380000|2021-07-30 03:56:20|2600|2594|2600|2594|2600|2594|2600|2594|1
1627617430000|2021-07-30 03:57:10|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1627617470000|2021-07-30 03:57:50|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1627617560000|2021-07-30 03:59:20|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1627617570000|2021-07-30 03:59:30|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1627617700000|2021-07-30 04:01:40|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1627618130000|2021-07-30 04:08:50|2600.3|2594.3|2599.5|2593.5|2600.3|2594.3|2599.5|2593.5|2
1627618140000|2021-07-30 04:09:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1627618250000|2021-07-30 04:10:50|2599.1|2593.1|2599|2593|2599.1|2593.1|2599|2593|2
1627618260000|2021-07-30 04:11:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1627618470000|2021-07-30 04:14:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1627618480000|2021-07-30 04:14:40|2599.3|2593.3|2599.1|2593.1|2599.3|2593.3|2599.1|2593.1|2
1627618520000|2021-07-30 04:15:20|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1627618980000|2021-07-30 04:23:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1627619130000|2021-07-30 04:25:30|2599.4|2593.4|2599.8|2593.8|2599.8|2593.8|2599.4|2593.4|2
1627619340000|2021-07-30 04:29:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1627619380000|2021-07-30 04:29:40|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1627619390000|2021-07-30 04:29:50|2598.9|2592.9|2598.4|2592.4|2599|2593|2598.4|2592.4|5
1627619400000|2021-07-30 04:30:00|2598.8|2592.8|2598.6|2592.6|2598.8|2592.8|2598.6|2592.6|2
1627619430000|2021-07-30 04:30:30|2598.5|2592.5|2598.1|2592.1|2598.5|2592.5|2598.1|2592.1|2
1627619440000|2021-07-30 04:30:40|2597.8|2591.8|2598|2592|2598|2592|2597.8|2591.8|2
1627619510000|2021-07-30 04:31:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627619520000|2021-07-30 04:32:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1627619530000|2021-07-30 04:32:10|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1627619880000|2021-07-30 04:38:00|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2597.5|2591.5|2
1627619910000|2021-07-30 04:38:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1627619920000|2021-07-30 04:38:40|2598.9|2592.9|2599|2593|2599|2593|2598.9|2592.9|2
1627619930000|2021-07-30 04:38:50|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1627619950000|2021-07-30 04:39:10|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1627620000000|2021-07-30 04:40:00|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|2
1627620050000|2021-07-30 04:40:50|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.1|2594.1|4
1627620230000|2021-07-30 04:43:50|2600.8|2594.8|2600.9|2594.9|2600.9|2594.9|2600.5|2594.5|3
1627620570000|2021-07-30 04:49:30|2600.5|2594.5|2601.3|2595.3|2601.3|2595.3|2600.5|2594.5|2
1627620580000|2021-07-30 04:49:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1627620870000|2021-07-30 04:54:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627621210000|2021-07-30 05:00:10|2600.9|2594.9|2599.3|2593.3|2600.9|2594.9|2599.3|2593.3|4
1627621240000|2021-07-30 05:00:40|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1627621250000|2021-07-30 05:00:50|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1627621390000|2021-07-30 05:03:10|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1627621460000|2021-07-30 05:04:20|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1627621960000|2021-07-30 05:12:40|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1627621970000|2021-07-30 05:12:50|2598.5|2592.5|2598|2592|2598.5|2592.5|2598|2592|2
1627622050000|2021-07-30 05:14:10|2597.8|2591.8|2597.6|2591.6|2597.8|2591.8|2597.6|2591.6|2
1627622060000|2021-07-30 05:14:20|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1627622070000|2021-07-30 05:14:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627622120000|2021-07-30 05:15:20|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1627622170000|2021-07-30 05:16:10|2598|2592|2598|2592|2598.3|2592.3|2598|2592|3
1627622190000|2021-07-30 05:16:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1627622210000|2021-07-30 05:16:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627622260000|2021-07-30 05:17:40|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1627622280000|2021-07-30 05:18:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1627622320000|2021-07-30 05:18:40|2597.5|2591.5|2597.1|2591.1|2597.5|2591.5|2597.1|2591.1|2
1627622430000|2021-07-30 05:20:30|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1627622460000|2021-07-30 05:21:00|2596|2590|2595.5|2589.5|2596|2590|2595.5|2589.5|2
1627622470000|2021-07-30 05:21:10|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1627622480000|2021-07-30 05:21:20|2594.6|2588.6|2594.8|2588.8|2594.8|2588.8|2594.6|2588.6|2
1627622490000|2021-07-30 05:21:30|2594.6|2588.6|2591.4|2585.4|2594.6|2588.6|2591.1|2585.1|5
1627622530000|2021-07-30 05:22:10|2591.6|2585.6|2591.8|2585.8|2591.8|2585.8|2591.6|2585.6|2
1627622550000|2021-07-30 05:22:30|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1627622630000|2021-07-30 05:23:50|2592|2586|2592|2586|2592|2586|2592|2586|1
1627622670000|2021-07-30 05:24:30|2592.3|2586.3|2592.6|2586.6|2592.6|2586.6|2592.3|2586.3|2
1627622680000|2021-07-30 05:24:40|2592.5|2586.5|2594.9|2588.9|2594.9|2588.9|2592.5|2586.5|6
1627622690000|2021-07-30 05:24:50|2594.8|2588.8|2594|2588|2594.8|2588.8|2594|2588|2
1627622700000|2021-07-30 05:25:00|2594.3|2588.3|2597|2591|2597|2591|2594.3|2588.3|4
1627622710000|2021-07-30 05:25:10|2596.8|2590.8|2596.6|2590.6|2596.8|2590.8|2596.6|2590.6|2
1627622720000|2021-07-30 05:25:20|2597.5|2591.5|2598.5|2592.5|2598.5|2592.5|2597.5|2591.5|4
1627622740000|2021-07-30 05:25:40|2598|2592|2598|2592|2598|2592|2598|2592|1
1627622770000|2021-07-30 05:26:10|2598.6|2592.6|2600.5|2594.5|2600.5|2594.5|2598.6|2592.6|3
1627622780000|2021-07-30 05:26:20|2600.3|2594.3|2600.4|2594.4|2600.4|2594.4|2600.3|2594.3|2
1627622840000|2021-07-30 05:27:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1627622910000|2021-07-30 05:28:30|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1627622920000|2021-07-30 05:28:40|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|2
1627622930000|2021-07-30 05:28:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627622970000|2021-07-30 05:29:30|2601.6|2595.6|2600.5|2594.5|2601.6|2595.6|2600.5|2594.5|4
1627622980000|2021-07-30 05:29:40|2600.9|2594.9|2602.1|2596.1|2602.1|2596.1|2600.9|2594.9|3
1627623000000|2021-07-30 05:30:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2601.1|2595.1|8
1627623010000|2021-07-30 05:30:10|2602.1|2596.1|2600.5|2594.5|2602.1|2596.1|2600.5|2594.5|9
1627623020000|2021-07-30 05:30:20|2600.8|2594.8|2600|2594|2600.8|2594.8|2600|2594|8
1627623030000|2021-07-30 05:30:30|2600.3|2594.3|2600.1|2594.1|2600.3|2594.3|2600.1|2594.1|2
1627623040000|2021-07-30 05:30:40|2599.5|2593.5|2598|2592|2599.9|2593.9|2598|2592|11
1627623050000|2021-07-30 05:30:50|2598.4|2592.4|2595.9|2589.9|2599|2593|2595.8|2589.8|13
1627623060000|2021-07-30 05:31:00|2596|2590|2598.5|2592.5|2598.5|2592.5|2595.8|2589.8|13
1627623070000|2021-07-30 05:31:10|2598.8|2592.8|2599.3|2593.3|2599.6|2593.6|2598.8|2592.8|8
1627623080000|2021-07-30 05:31:20|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|5
1627623090000|2021-07-30 05:31:30|2599.5|2593.5|2599.6|2593.6|2599.8|2593.8|2599.5|2593.5|4
1627623100000|2021-07-30 05:31:40|2599.8|2593.8|2599.8|2593.8|2600.5|2594.5|2599.8|2593.8|8
1627623110000|2021-07-30 05:31:50|2599.6|2593.6|2597.6|2591.6|2599.6|2593.6|2597.4|2591.4|13
1627623120000|2021-07-30 05:32:00|2597.8|2591.8|2597.4|2591.4|2597.8|2591.8|2597|2591|6
1627623130000|2021-07-30 05:32:10|2597.6|2591.6|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|3
1627623140000|2021-07-30 05:32:20|2598.1|2592.1|2599.3|2593.3|2599.5|2593.5|2598.1|2592.1|8
1627623150000|2021-07-30 05:32:30|2599.4|2593.4|2598.8|2592.8|2599.4|2593.4|2598.5|2592.5|3
1627623160000|2021-07-30 05:32:40|2598.9|2592.9|2598.8|2592.8|2598.9|2592.9|2598.8|2592.8|2
1627623170000|2021-07-30 05:32:50|2598.3|2592.3|2597.5|2591.5|2598.3|2592.3|2597.3|2591.3|5
1627623180000|2021-07-30 05:33:00|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2596.5|2590.5|3
1627623190000|2021-07-30 05:33:10|2596.6|2590.6|2598.1|2592.1|2598.5|2592.5|2596.6|2590.6|8
1627623200000|2021-07-30 05:33:20|2597.9|2591.9|2596.8|2590.8|2598.6|2592.6|2596.8|2590.8|12
1627623210000|2021-07-30 05:33:30|2597|2591|2598.4|2592.4|2599.4|2593.4|2597|2591|12
1627623220000|2021-07-30 05:33:40|2599.3|2593.3|2596.8|2590.8|2599.3|2593.3|2596.8|2590.8|12
1627623230000|2021-07-30 05:33:50|2597|2591|2598.8|2592.8|2598.8|2592.8|2597|2591|6
1627623240000|2021-07-30 05:34:00|2598.5|2592.5|2599.3|2593.3|2599.3|2593.3|2598.5|2592.5|5
1627623250000|2021-07-30 05:34:10|2599|2593|2598.3|2592.3|2599.5|2593.5|2598.3|2592.3|9
1627623260000|2021-07-30 05:34:20|2598.9|2592.9|2598.8|2592.8|2598.9|2592.9|2598.8|2592.8|2
1627623270000|2021-07-30 05:34:30|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|4
1627623280000|2021-07-30 05:34:40|2598.4|2592.4|2597.3|2591.3|2598.4|2592.4|2597.3|2591.3|3
1627623290000|2021-07-30 05:34:50|2597.5|2591.5|2599|2593|2599|2593|2597.5|2591.5|6
1627623300000|2021-07-30 05:35:00|2599.3|2593.3|2598.8|2592.8|2599.3|2593.3|2598.8|2592.8|3
1627623320000|2021-07-30 05:35:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627623330000|2021-07-30 05:35:30|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1627623340000|2021-07-30 05:35:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627623350000|2021-07-30 05:35:50|2598.8|2592.8|2599.3|2593.3|2599.5|2593.5|2598.8|2592.8|3
1627623360000|2021-07-30 05:36:00|2599|2593|2598.4|2592.4|2599|2593|2598.4|2592.4|2
1627623370000|2021-07-30 05:36:10|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.5|2591.5|3
1627623380000|2021-07-30 05:36:20|2597.5|2591.5|2596.8|2590.8|2597.5|2591.5|2596.8|2590.8|3
1627623390000|2021-07-30 05:36:30|2596.5|2590.5|2596.3|2590.3|2596.8|2590.8|2596.3|2590.3|6
1627623400000|2021-07-30 05:36:40|2596.1|2590.1|2595.3|2589.3|2596.1|2590.1|2595.1|2589.1|9
1627623410000|2021-07-30 05:36:50|2595|2589|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|4
1627623420000|2021-07-30 05:37:00|2595.5|2589.5|2595|2589|2595.5|2589.5|2595|2589|3
1627623430000|2021-07-30 05:37:10|2594.8|2588.8|2595.5|2589.5|2595.5|2589.5|2594.8|2588.8|7
1627623440000|2021-07-30 05:37:20|2595.3|2589.3|2594.4|2588.4|2595.3|2589.3|2594.4|2588.4|4
1627623450000|2021-07-30 05:37:30|2594.3|2588.3|2593.8|2587.8|2594.4|2588.4|2593.8|2587.8|3
1627623460000|2021-07-30 05:37:40|2593.5|2587.5|2593.6|2587.6|2593.8|2587.8|2593.5|2587.5|3
1627623470000|2021-07-30 05:37:50|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1627623480000|2021-07-30 05:38:00|2593.5|2587.5|2592.5|2586.5|2593.5|2587.5|2592.5|2586.5|5
1627623490000|2021-07-30 05:38:10|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.6|2585.6|3
1627623500000|2021-07-30 05:38:20|2591.5|2585.5|2590.4|2584.4|2591.5|2585.5|2589.8|2583.8|13
1627623510000|2021-07-30 05:38:30|2590.3|2584.3|2590.8|2584.8|2590.8|2584.8|2590|2584|10
1627623520000|2021-07-30 05:38:40|2591|2585|2590.9|2584.9|2591.3|2585.3|2590.9|2584.9|4
1627623530000|2021-07-30 05:38:50|2590.8|2584.8|2591|2585|2591.3|2585.3|2590.5|2584.5|9
1627623540000|2021-07-30 05:39:00|2590.8|2584.8|2590.5|2584.5|2590.9|2584.9|2590.4|2584.4|7
1627623550000|2021-07-30 05:39:10|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590|2584|10
1627623560000|2021-07-30 05:39:20|2591|2585|2591.4|2585.4|2591.4|2585.4|2591|2585|3
1627623570000|2021-07-30 05:39:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|3
1627623580000|2021-07-30 05:39:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1627623590000|2021-07-30 05:39:50|2591.8|2585.8|2591|2585|2591.8|2585.8|2591|2585|6
1627623600000|2021-07-30 05:40:00|2590.9|2584.9|2589.8|2583.8|2591.5|2585.5|2589.8|2583.8|13
1627623610000|2021-07-30 05:40:10|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|4
1627623620000|2021-07-30 05:40:20|2589.4|2583.4|2589.5|2583.5|2589.6|2583.6|2589.4|2583.4|3
1627623640000|2021-07-30 05:40:40|2589.3|2583.3|2588|2582|2589.3|2583.3|2587.8|2581.8|9
1627623650000|2021-07-30 05:40:50|2587.9|2581.9|2587.5|2581.5|2587.9|2581.9|2586.6|2580.6|13
1627623660000|2021-07-30 05:41:00|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|6
1627623670000|2021-07-30 05:41:10|2587|2581|2587.4|2581.4|2587.4|2581.4|2587|2581|2
1627623680000|2021-07-30 05:41:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1627623690000|2021-07-30 05:41:30|2587.4|2581.4|2587.5|2581.5|2587.5|2581.5|2587.4|2581.4|2
1627623700000|2021-07-30 05:41:40|2587.8|2581.8|2587|2581|2587.8|2581.8|2587|2581|4
1627623710000|2021-07-30 05:41:50|2586.9|2580.9|2586.5|2580.5|2586.9|2580.9|2586.3|2580.3|7
1627623720000|2021-07-30 05:42:00|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2585.9|2579.9|5
1627623730000|2021-07-30 05:42:10|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1627623740000|2021-07-30 05:42:20|2586.3|2580.3|2586.6|2580.6|2586.6|2580.6|2586|2580|4
1627623750000|2021-07-30 05:42:30|2586.5|2580.5|2585.8|2579.8|2586.5|2580.5|2585.8|2579.8|3
1627623790000|2021-07-30 05:43:10|2586|2580|2586.6|2580.6|2586.6|2580.6|2586|2580|5
1627623800000|2021-07-30 05:43:20|2586.5|2580.5|2586.6|2580.6|2586.6|2580.6|2586.5|2580.5|2
1627623820000|2021-07-30 05:43:40|2587.1|2581.1|2587.4|2581.4|2587.6|2581.6|2587.1|2581.1|4
1627623830000|2021-07-30 05:43:50|2587.1|2581.1|2587.5|2581.5|2587.5|2581.5|2587.1|2581.1|3
1627623840000|2021-07-30 05:44:00|2587.8|2581.8|2587.8|2581.8|2588.5|2582.5|2587.4|2581.4|8
1627623850000|2021-07-30 05:44:10|2588.3|2582.3|2589.3|2583.3|2589.3|2583.3|2588.3|2582.3|7
1627623860000|2021-07-30 05:44:20|2589.5|2583.5|2588.5|2582.5|2589.8|2583.8|2588.5|2582.5|6
1627623870000|2021-07-30 05:44:30|2588.8|2582.8|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1627623880000|2021-07-30 05:44:40|2588.5|2582.5|2587.9|2581.9|2588.5|2582.5|2587.9|2581.9|2
1627623890000|2021-07-30 05:44:50|2588|2582|2587.9|2581.9|2588|2582|2587.6|2581.6|3
1627623900000|2021-07-30 05:45:00|2588|2582|2587.9|2581.9|2588.3|2582.3|2587.6|2581.6|5
1627623910000|2021-07-30 05:45:10|2588|2582|2588.6|2582.6|2588.6|2582.6|2588|2582|4
1627623920000|2021-07-30 05:45:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1627623930000|2021-07-30 05:45:30|2588.6|2582.6|2588|2582|2588.8|2582.8|2588|2582|5
1627623940000|2021-07-30 05:45:40|2588.4|2582.4|2588.3|2582.3|2588.4|2582.4|2588|2582|5
1627623950000|2021-07-30 05:45:50|2588.8|2582.8|2591|2585|2591|2585|2588.8|2582.8|5
1627623960000|2021-07-30 05:46:00|2591.4|2585.4|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|3
1627623970000|2021-07-30 05:46:10|2591.4|2585.4|2591.6|2585.6|2591.8|2585.8|2590.9|2584.9|6
1627623990000|2021-07-30 05:46:30|2591.4|2585.4|2590.5|2584.5|2591.4|2585.4|2590.5|2584.5|3
1627624000000|2021-07-30 05:46:40|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|3
1627624010000|2021-07-30 05:46:50|2590.6|2584.6|2592.3|2586.3|2592.3|2586.3|2590.4|2584.4|7
1627624020000|2021-07-30 05:47:00|2592.4|2586.4|2593.6|2587.6|2593.6|2587.6|2592.4|2586.4|3
1627624030000|2021-07-30 05:47:10|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|3
1627624050000|2021-07-30 05:47:30|2593.8|2587.8|2593.6|2587.6|2593.8|2587.8|2593.4|2587.4|4
1627624060000|2021-07-30 05:47:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1627624080000|2021-07-30 05:48:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1627624090000|2021-07-30 05:48:10|2593.3|2587.3|2592.6|2586.6|2593.3|2587.3|2592.6|2586.6|4
1627624100000|2021-07-30 05:48:20|2592.8|2586.8|2593.1|2587.1|2593.1|2587.1|2592.8|2586.8|3
1627624110000|2021-07-30 05:48:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1627624120000|2021-07-30 05:48:40|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1627624130000|2021-07-30 05:48:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1627624150000|2021-07-30 05:49:10|2593.6|2587.6|2595.9|2589.9|2595.9|2589.9|2593.6|2587.6|7
1627624160000|2021-07-30 05:49:20|2595.6|2589.6|2594.4|2588.4|2595.6|2589.6|2594.4|2588.4|3
1627624170000|2021-07-30 05:49:30|2594.6|2588.6|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|3
1627624200000|2021-07-30 05:50:00|2594.4|2588.4|2594.5|2588.5|2595.1|2589.1|2593.8|2587.8|10
1627624210000|2021-07-30 05:50:10|2596|2590|2595.9|2589.9|2596.6|2590.6|2595|2589|8
1627624220000|2021-07-30 05:50:20|2595.8|2589.8|2597.3|2591.3|2598|2592|2595.8|2589.8|8
1627624240000|2021-07-30 05:50:40|2598.5|2592.5|2598.3|2592.3|2599.3|2593.3|2597.9|2591.9|11
1627624250000|2021-07-30 05:50:50|2597.9|2591.9|2597.8|2591.8|2597.9|2591.9|2597.8|2591.8|2
1627624260000|2021-07-30 05:51:00|2598|2592|2598.3|2592.3|2598.5|2592.5|2598|2592|6
1627624270000|2021-07-30 05:51:10|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.3|2591.3|4
1627624280000|2021-07-30 05:51:20|2598.3|2592.3|2597.3|2591.3|2598.5|2592.5|2597.3|2591.3|7
1627624310000|2021-07-30 05:51:50|2598.3|2592.3|2598.5|2592.5|2598.8|2592.8|2598.3|2592.3|4
1627624320000|2021-07-30 05:52:00|2598.8|2592.8|2597.3|2591.3|2599.1|2593.1|2597.3|2591.3|7
1627624330000|2021-07-30 05:52:10|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1627624340000|2021-07-30 05:52:20|2598.1|2592.1|2599.3|2593.3|2599.4|2593.4|2598.1|2592.1|6
1627624350000|2021-07-30 05:52:30|2599.4|2593.4|2598.8|2592.8|2599.4|2593.4|2598.8|2592.8|2
1627624360000|2021-07-30 05:52:40|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|3
1627624370000|2021-07-30 05:52:50|2598.8|2592.8|2598.5|2592.5|2599.4|2593.4|2598.5|2592.5|6
1627624380000|2021-07-30 05:53:00|2598.6|2592.6|2597.3|2591.3|2598.9|2592.9|2596.9|2590.9|6
1627624390000|2021-07-30 05:53:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627624400000|2021-07-30 05:53:20|2597.5|2591.5|2597.4|2591.4|2599.5|2593.5|2596.5|2590.5|10
1627624410000|2021-07-30 05:53:30|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|3
1627624420000|2021-07-30 05:53:40|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|4
1627624430000|2021-07-30 05:53:50|2596.5|2590.5|2596.4|2590.4|2596.5|2590.5|2596.4|2590.4|2
1627624440000|2021-07-30 05:54:00|2596.9|2590.9|2599.1|2593.1|2599.1|2593.1|2596.9|2590.9|5
1627624450000|2021-07-30 05:54:10|2599|2593|2598.9|2592.9|2599|2593|2598.8|2592.8|3
1627624460000|2021-07-30 05:54:20|2598.8|2592.8|2598.4|2592.4|2598.8|2592.8|2598.1|2592.1|5
1627624470000|2021-07-30 05:54:30|2598.1|2592.1|2598.5|2592.5|2598.5|2592.5|2598.1|2592.1|2
1627624480000|2021-07-30 05:54:40|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|2
1627624490000|2021-07-30 05:54:50|2598.3|2592.3|2597.9|2591.9|2598.3|2592.3|2597.9|2591.9|3
1627624500000|2021-07-30 05:55:00|2597.8|2591.8|2597.4|2591.4|2597.8|2591.8|2597.4|2591.4|4
1627624510000|2021-07-30 05:55:10|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1627624530000|2021-07-30 05:55:30|2597.8|2591.8|2597.5|2591.5|2598|2592|2597.5|2591.5|5
1627624540000|2021-07-30 05:55:40|2597.6|2591.6|2597.8|2591.8|2597.8|2591.8|2597.6|2591.6|4
1627624560000|2021-07-30 05:56:00|2598|2592|2598|2592|2598.3|2592.3|2598|2592|3
1627624570000|2021-07-30 05:56:10|2597.8|2591.8|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|5
1627624580000|2021-07-30 05:56:20|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1627624590000|2021-07-30 05:56:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1627624600000|2021-07-30 05:56:40|2596.6|2590.6|2596.6|2590.6|2596.8|2590.8|2596.6|2590.6|3
1627624610000|2021-07-30 05:56:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627624620000|2021-07-30 05:57:00|2596.3|2590.3|2596.1|2590.1|2596.3|2590.3|2596.1|2590.1|2
1627624630000|2021-07-30 05:57:10|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|3
1627624640000|2021-07-30 05:57:20|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1627624650000|2021-07-30 05:57:30|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1627624680000|2021-07-30 05:58:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627624700000|2021-07-30 05:58:20|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1627624710000|2021-07-30 05:58:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1627624720000|2021-07-30 05:58:40|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1627624730000|2021-07-30 05:58:50|2596.3|2590.3|2596.6|2590.6|2596.6|2590.6|2596.3|2590.3|3
1627624740000|2021-07-30 05:59:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1627624760000|2021-07-30 05:59:20|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1627624770000|2021-07-30 05:59:30|2596.3|2590.3|2595.6|2589.6|2596.3|2590.3|2595.4|2589.4|7
1627624780000|2021-07-30 05:59:40|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1627624790000|2021-07-30 05:59:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1627624810000|2021-07-30 06:00:10|2596.4|2590.4|2597|2591|2597.3|2591.3|2596.4|2590.4|6
1627624840000|2021-07-30 06:00:40|2597.3|2591.3|2598.3|2592.3|2598.3|2592.3|2597.3|2591.3|5
1627624860000|2021-07-30 06:01:00|2598.1|2592.1|2598|2592|2598.1|2592.1|2598|2592|2
1627624870000|2021-07-30 06:01:10|2597.8|2591.8|2597|2591|2598|2592|2597|2591|10
1627624930000|2021-07-30 06:02:10|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627624940000|2021-07-30 06:02:20|2597.5|2591.5|2597.3|2591.3|2598|2592|2597.3|2591.3|5
1627624950000|2021-07-30 06:02:30|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.3|2591.3|4
1627624970000|2021-07-30 06:02:50|2598|2592|2598.8|2592.8|2598.8|2592.8|2598|2592|9
1627624980000|2021-07-30 06:03:00|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2597.8|2591.8|4
1627624990000|2021-07-30 06:03:10|2598|2592|2598.3|2592.3|2598.3|2592.3|2598|2592|2
1627625000000|2021-07-30 06:03:20|2598|2592|2597.8|2591.8|2598|2592|2597.3|2591.3|6
1627625010000|2021-07-30 06:03:30|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|2
1627625020000|2021-07-30 06:03:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1627625030000|2021-07-30 06:03:50|2598|2592|2598.8|2592.8|2598.8|2592.8|2598|2592|3
1627625040000|2021-07-30 06:04:00|2598.5|2592.5|2598.6|2592.6|2598.6|2592.6|2598.3|2592.3|4
1627625060000|2021-07-30 06:04:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627625070000|2021-07-30 06:04:30|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1627625090000|2021-07-30 06:04:50|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1627625100000|2021-07-30 06:05:00|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|4
1627625110000|2021-07-30 06:05:10|2598|2592|2598|2592|2598|2592|2598|2592|1
1627625120000|2021-07-30 06:05:20|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1627625150000|2021-07-30 06:05:50|2597.5|2591.5|2596.9|2590.9|2597.5|2591.5|2596.9|2590.9|3
1627625180000|2021-07-30 06:06:20|2597.1|2591.1|2597.8|2591.8|2598.3|2592.3|2597.1|2591.1|4
1627625190000|2021-07-30 06:06:30|2597.5|2591.5|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|3
1627625200000|2021-07-30 06:06:40|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1627625210000|2021-07-30 06:06:50|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|3
1627625230000|2021-07-30 06:07:10|2596.8|2590.8|2596.4|2590.4|2596.8|2590.8|2596.4|2590.4|2
1627625240000|2021-07-30 06:07:20|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1627625280000|2021-07-30 06:08:00|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1627625300000|2021-07-30 06:08:20|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1627625310000|2021-07-30 06:08:30|2597|2591|2596.6|2590.6|2597|2591|2596.6|2590.6|3
1627625340000|2021-07-30 06:09:00|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1627625380000|2021-07-30 06:09:40|2596.8|2590.8|2597.3|2591.3|2597.3|2591.3|2596.8|2590.8|3
1627625390000|2021-07-30 06:09:50|2597.4|2591.4|2597.5|2591.5|2597.5|2591.5|2597.4|2591.4|2
1627625400000|2021-07-30 06:10:00|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|4
1627625410000|2021-07-30 06:10:10|2597.6|2591.6|2597.5|2591.5|2597.6|2591.6|2597.5|2591.5|2
1627625420000|2021-07-30 06:10:20|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|4
1627625440000|2021-07-30 06:10:40|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627625450000|2021-07-30 06:10:50|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.4|2591.4|7
1627625460000|2021-07-30 06:11:00|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|4
1627625470000|2021-07-30 06:11:10|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1627625490000|2021-07-30 06:11:30|2598.1|2592.1|2597.5|2591.5|2598.3|2592.3|2597.5|2591.5|4
1627625510000|2021-07-30 06:11:50|2597.3|2591.3|2596.9|2590.9|2597.3|2591.3|2596.9|2590.9|2
1627625520000|2021-07-30 06:12:00|2597|2591|2597.4|2591.4|2597.4|2591.4|2597|2591|3
1627625530000|2021-07-30 06:12:10|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1627625540000|2021-07-30 06:12:20|2597.3|2591.3|2597.4|2591.4|2597.4|2591.4|2597.3|2591.3|2
1627625590000|2021-07-30 06:13:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627625610000|2021-07-30 06:13:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627625620000|2021-07-30 06:13:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627625630000|2021-07-30 06:13:50|2597.4|2591.4|2597.5|2591.5|2597.5|2591.5|2597.4|2591.4|2
1627625640000|2021-07-30 06:14:00|2597.6|2591.6|2598.9|2592.9|2599|2593|2597.6|2591.6|3
1627625650000|2021-07-30 06:14:10|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1627625660000|2021-07-30 06:14:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1627625670000|2021-07-30 06:14:30|2598.8|2592.8|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|3
1627625680000|2021-07-30 06:14:40|2599|2593|2599.3|2593.3|2599.8|2593.8|2599|2593|5
1627625690000|2021-07-30 06:14:50|2599.5|2593.5|2599.8|2593.8|2600|2594|2599.5|2593.5|4
1627625700000|2021-07-30 06:15:00|2599.5|2593.5|2599.8|2593.8|2600|2594|2599.5|2593.5|5
1627625710000|2021-07-30 06:15:10|2599.5|2593.5|2598.9|2592.9|2599.5|2593.5|2598.9|2592.9|3
1627625720000|2021-07-30 06:15:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.8|2592.8|4
1627625730000|2021-07-30 06:15:30|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599|2593|3
1627625740000|2021-07-30 06:15:40|2599|2593|2598|2592|2599|2593|2597.9|2591.9|4
1627625750000|2021-07-30 06:15:50|2598.3|2592.3|2600.3|2594.3|2600.3|2594.3|2598.3|2592.3|4
1627625760000|2021-07-30 06:16:00|2600.5|2594.5|2600.8|2594.8|2601.5|2595.5|2600.5|2594.5|6
1627625770000|2021-07-30 06:16:10|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|2
1627625780000|2021-07-30 06:16:20|2600.8|2594.8|2602.3|2596.3|2602.3|2596.3|2600.8|2594.8|4
1627625790000|2021-07-30 06:16:30|2602.1|2596.1|2601|2595|2602.1|2596.1|2601|2595|3
1627625800000|2021-07-30 06:16:40|2601.1|2595.1|2602.1|2596.1|2602.1|2596.1|2601.1|2595.1|4
1627625810000|2021-07-30 06:16:50|2602|2596|2601.4|2595.4|2602|2596|2601.4|2595.4|2
1627625840000|2021-07-30 06:17:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627625850000|2021-07-30 06:17:30|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|2
1627625860000|2021-07-30 06:17:40|2601.6|2595.6|2600.8|2594.8|2601.6|2595.6|2600.8|2594.8|2
1627625870000|2021-07-30 06:17:50|2600.6|2594.6|2601.3|2595.3|2601.6|2595.6|2600.1|2594.1|7
1627625880000|2021-07-30 06:18:00|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|2
1627625920000|2021-07-30 06:18:40|2601|2595|2600.9|2594.9|2601|2595|2600.9|2594.9|2
1627625930000|2021-07-30 06:18:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1627625940000|2021-07-30 06:19:00|2600.5|2594.5|2600.4|2594.4|2600.5|2594.5|2600.3|2594.3|3
1627625950000|2021-07-30 06:19:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1627625960000|2021-07-30 06:19:20|2600.1|2594.1|2600.3|2594.3|2600.3|2594.3|2600.1|2594.1|2
1627625970000|2021-07-30 06:19:30|2600.1|2594.1|2600|2594|2600.1|2594.1|2599.9|2593.9|3
1627625980000|2021-07-30 06:19:40|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1627625990000|2021-07-30 06:19:50|2599.8|2593.8|2599.3|2593.3|2599.8|2593.8|2599.3|2593.3|2
1627626000000|2021-07-30 06:20:00|2599.1|2593.1|2598.8|2592.8|2599.1|2593.1|2597.9|2591.9|3
1627626010000|2021-07-30 06:20:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.5|2592.5|3
1627626020000|2021-07-30 06:20:20|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1627626030000|2021-07-30 06:20:30|2598.4|2592.4|2598.5|2592.5|2598.5|2592.5|2598.4|2592.4|2
1627626050000|2021-07-30 06:20:50|2598.8|2592.8|2599.8|2593.8|2599.8|2593.8|2598.8|2592.8|2
1627626060000|2021-07-30 06:21:00|2600|2594|2600|2594|2600|2594|2600|2594|1
1627626070000|2021-07-30 06:21:10|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|3
1627626090000|2021-07-30 06:21:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627626100000|2021-07-30 06:21:40|2601.4|2595.4|2600.3|2594.3|2601.4|2595.4|2600.3|2594.3|4
1627626110000|2021-07-30 06:21:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1627626120000|2021-07-30 06:22:00|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1627626130000|2021-07-30 06:22:10|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1627626140000|2021-07-30 06:22:20|2599.8|2593.8|2598.1|2592.1|2599.8|2593.8|2598.1|2592.1|11
1627626180000|2021-07-30 06:23:00|2598|2592|2598.8|2592.8|2598.8|2592.8|2597.8|2591.8|5
1627626190000|2021-07-30 06:23:10|2599|2593|2599.1|2593.1|2599.1|2593.1|2599|2593|2
1627626200000|2021-07-30 06:23:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1627626230000|2021-07-30 06:23:50|2599.3|2593.3|2599.1|2593.1|2599.3|2593.3|2599.1|2593.1|2
1627626240000|2021-07-30 06:24:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1627626280000|2021-07-30 06:24:40|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1627626330000|2021-07-30 06:25:30|2599.6|2593.6|2600.3|2594.3|2600.3|2594.3|2599.6|2593.6|3
1627626380000|2021-07-30 06:26:20|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1627626390000|2021-07-30 06:26:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627626400000|2021-07-30 06:26:40|2601.4|2595.4|2601.3|2595.3|2601.4|2595.4|2601|2595|8
1627626410000|2021-07-30 06:26:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1627626420000|2021-07-30 06:27:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627626440000|2021-07-30 06:27:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1627626450000|2021-07-30 06:27:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627626460000|2021-07-30 06:27:40|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1627626470000|2021-07-30 06:27:50|2601.9|2595.9|2602.1|2596.1|2602.3|2596.3|2601.9|2595.9|6
1627626480000|2021-07-30 06:28:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.8|2595.8|3
1627626490000|2021-07-30 06:28:10|2601.6|2595.6|2601.8|2595.8|2601.9|2595.9|2601.6|2595.6|5
1627626520000|2021-07-30 06:28:40|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1627626550000|2021-07-30 06:29:10|2601.5|2595.5|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1627626560000|2021-07-30 06:29:20|2601.3|2595.3|2600.8|2594.8|2601.3|2595.3|2600.5|2594.5|5
1627626570000|2021-07-30 06:29:30|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1627626580000|2021-07-30 06:29:40|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1627626600000|2021-07-30 06:30:00|2601.4|2595.4|2599.9|2593.9|2601.4|2595.4|2599.9|2593.9|6
1627626610000|2021-07-30 06:30:10|2600|2594|2601.4|2595.4|2601.4|2595.4|2600|2594|4
1627626640000|2021-07-30 06:30:40|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1627626650000|2021-07-30 06:30:50|2601.1|2595.1|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|4
1627626660000|2021-07-30 06:31:00|2601.6|2595.6|2601.8|2595.8|2601.8|2595.8|2601.6|2595.6|2
1627626670000|2021-07-30 06:31:10|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1627626690000|2021-07-30 06:31:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627626700000|2021-07-30 06:31:40|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1627626710000|2021-07-30 06:31:50|2601.8|2595.8|2601.9|2595.9|2602|2596|2601.8|2595.8|3
1627626720000|2021-07-30 06:32:00|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1627626750000|2021-07-30 06:32:30|2601.6|2595.6|2602|2596|2602|2596|2601.6|2595.6|3
1627626760000|2021-07-30 06:32:40|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1627626770000|2021-07-30 06:32:50|2602|2596|2602|2596|2602|2596|2602|2596|1
1627626780000|2021-07-30 06:33:00|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1627626790000|2021-07-30 06:33:10|2602|2596|2601.9|2595.9|2602|2596|2601.9|2595.9|2
1627626810000|2021-07-30 06:33:30|2601.6|2595.6|2601.8|2595.8|2601.8|2595.8|2601.6|2595.6|2
1627626820000|2021-07-30 06:33:40|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1627626830000|2021-07-30 06:33:50|2602|2596|2601.9|2595.9|2602|2596|2601.9|2595.9|2
1627626840000|2021-07-30 06:34:00|2601.8|2595.8|2601.4|2595.4|2601.8|2595.8|2601.4|2595.4|3
1627626850000|2021-07-30 06:34:10|2601.6|2595.6|2601.8|2595.8|2601.8|2595.8|2601.6|2595.6|2
1627626860000|2021-07-30 06:34:20|2601.6|2595.6|2601.8|2595.8|2601.8|2595.8|2601.6|2595.6|2
1627626880000|2021-07-30 06:34:40|2602|2596|2601.9|2595.9|2602.3|2596.3|2601.9|2595.9|6
1627626890000|2021-07-30 06:34:50|2602|2596|2601.9|2595.9|2602|2596|2601.9|2595.9|2
1627626900000|2021-07-30 06:35:00|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1627626910000|2021-07-30 06:35:10|2601.6|2595.6|2601.8|2595.8|2601.8|2595.8|2601.6|2595.6|2
1627626920000|2021-07-30 06:35:20|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1627626930000|2021-07-30 06:35:30|2602|2596|2602|2596|2602|2596|2602|2596|1
1627626940000|2021-07-30 06:35:40|2601.9|2595.9|2602|2596|2602.3|2596.3|2601.9|2595.9|6
1627626950000|2021-07-30 06:35:50|2602.3|2596.3|2602.4|2596.4|2602.5|2596.5|2602.3|2596.3|4
1627626960000|2021-07-30 06:36:00|2602.6|2596.6|2602.3|2596.3|2602.6|2596.6|2602.3|2596.3|3
1627626970000|2021-07-30 06:36:10|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1627626980000|2021-07-30 06:36:20|2602.8|2596.8|2602.6|2596.6|2602.8|2596.8|2602.6|2596.6|2
1627627000000|2021-07-30 06:36:40|2602.4|2596.4|2602.3|2596.3|2602.4|2596.4|2602.1|2596.1|3
1627627010000|2021-07-30 06:36:50|2602.1|2596.1|2601.9|2595.9|2602.3|2596.3|2601.9|2595.9|4
1627627020000|2021-07-30 06:37:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1627627030000|2021-07-30 06:37:10|2601.6|2595.6|2601.3|2595.3|2601.6|2595.6|2601.3|2595.3|3
1627627040000|2021-07-30 06:37:20|2601|2595|2601|2595|2601|2595|2601|2595|1
1627627060000|2021-07-30 06:37:40|2601.1|2595.1|2601|2595|2601.1|2595.1|2601|2595|2
1627627070000|2021-07-30 06:37:50|2601.3|2595.3|2601.6|2595.6|2601.6|2595.6|2601.3|2595.3|3
1627627080000|2021-07-30 06:38:00|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1627627110000|2021-07-30 06:38:30|2600.5|2594.5|2600.4|2594.4|2600.5|2594.5|2600.4|2594.4|2
1627627120000|2021-07-30 06:38:40|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.3|2594.3|6
1627627150000|2021-07-30 06:39:10|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1627627160000|2021-07-30 06:39:20|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1627627180000|2021-07-30 06:39:40|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.6|2593.6|6
1627627190000|2021-07-30 06:39:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1627627210000|2021-07-30 06:40:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|3
1627627220000|2021-07-30 06:40:20|2599.9|2593.9|2599.8|2593.8|2599.9|2593.9|2599.8|2593.8|2
1627627240000|2021-07-30 06:40:40|2599.5|2593.5|2599.4|2593.4|2599.5|2593.5|2599.4|2593.4|2
1627627270000|2021-07-30 06:41:10|2599.6|2593.6|2600.5|2594.5|2600.5|2594.5|2599.6|2593.6|4
1627627280000|2021-07-30 06:41:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1627627300000|2021-07-30 06:41:40|2600.1|2594.1|2600.5|2594.5|2600.5|2594.5|2600.1|2594.1|3
1627627320000|2021-07-30 06:42:00|2600.8|2594.8|2600.8|2594.8|2601.3|2595.3|2600.8|2594.8|5
1627627330000|2021-07-30 06:42:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1627627340000|2021-07-30 06:42:20|2600.8|2594.8|2600.9|2594.9|2600.9|2594.9|2600.8|2594.8|4
1627627350000|2021-07-30 06:42:30|2600.8|2594.8|2600.9|2594.9|2600.9|2594.9|2600.8|2594.8|2
1627627360000|2021-07-30 06:42:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627627370000|2021-07-30 06:42:50|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1627627380000|2021-07-30 06:43:00|2600.9|2594.9|2600.3|2594.3|2600.9|2594.9|2600.3|2594.3|4
1627627400000|2021-07-30 06:43:20|2600.5|2594.5|2600.9|2594.9|2600.9|2594.9|2600.5|2594.5|2
1627627470000|2021-07-30 06:44:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627627490000|2021-07-30 06:44:50|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1627627500000|2021-07-30 06:45:00|2601|2595|2601|2595|2601|2595|2601|2595|1
1627627510000|2021-07-30 06:45:10|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1627627520000|2021-07-30 06:45:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1627627550000|2021-07-30 06:45:50|2600|2594|2599.5|2593.5|2600|2594|2599.3|2593.3|4
1627627570000|2021-07-30 06:46:10|2599.6|2593.6|2600.3|2594.3|2600.3|2594.3|2599.6|2593.6|2
1627627580000|2021-07-30 06:46:20|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1627627590000|2021-07-30 06:46:30|2600.9|2594.9|2601.5|2595.5|2601.5|2595.5|2600.9|2594.9|3
1627627600000|2021-07-30 06:46:40|2601.4|2595.4|2601.8|2595.8|2601.8|2595.8|2601.4|2595.4|5
1627627610000|2021-07-30 06:46:50|2602.3|2596.3|2602.5|2596.5|2602.6|2596.6|2602.3|2596.3|7
1627627620000|2021-07-30 06:47:00|2602.6|2596.6|2602.3|2596.3|2602.6|2596.6|2602.3|2596.3|5
1627627630000|2021-07-30 06:47:10|2602|2596|2602.1|2596.1|2602.1|2596.1|2602|2596|2
1627627670000|2021-07-30 06:47:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627627680000|2021-07-30 06:48:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|5
1627627690000|2021-07-30 06:48:10|2602.4|2596.4|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|4
1627627700000|2021-07-30 06:48:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1627627710000|2021-07-30 06:48:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.8|2595.8|4
1627627720000|2021-07-30 06:48:40|2601.8|2595.8|2601.1|2595.1|2601.8|2595.8|2600.9|2594.9|6
1627627730000|2021-07-30 06:48:50|2601.3|2595.3|2602|2596|2602|2596|2601.3|2595.3|5
1627627740000|2021-07-30 06:49:00|2602.3|2596.3|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|3
1627627750000|2021-07-30 06:49:10|2602.4|2596.4|2602.3|2596.3|2602.4|2596.4|2602.1|2596.1|3
1627627760000|2021-07-30 06:49:20|2602.1|2596.1|2601.1|2595.1|2602.1|2596.1|2601.1|2595.1|3
1627627770000|2021-07-30 06:49:30|2601.4|2595.4|2602.4|2596.4|2602.5|2596.5|2601.4|2595.4|8
1627627790000|2021-07-30 06:49:50|2601.8|2595.8|2601.6|2595.6|2601.8|2595.8|2601.6|2595.6|2
1627627810000|2021-07-30 06:50:10|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1627627830000|2021-07-30 06:50:30|2602.1|2596.1|2602.3|2596.3|2602.4|2596.4|2601.9|2595.9|4
1627627840000|2021-07-30 06:50:40|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|5
1627627850000|2021-07-30 06:50:50|2601.5|2595.5|2601.5|2595.5|2601.9|2595.9|2601.5|2595.5|5
1627627870000|2021-07-30 06:51:10|2601|2595|2602.1|2596.1|2602.1|2596.1|2601|2595|6
1627627880000|2021-07-30 06:51:20|2602.4|2596.4|2605|2599|2605|2599|2602.1|2596.1|9
1627627890000|2021-07-30 06:51:30|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|6
1627627930000|2021-07-30 06:52:10|2605.3|2599.3|2605.8|2599.8|2605.8|2599.8|2605.3|2599.3|3
1627627940000|2021-07-30 06:52:20|2606.1|2600.1|2606.6|2600.6|2606.9|2600.9|2606.1|2600.1|6
1627627950000|2021-07-30 06:52:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1627627960000|2021-07-30 06:52:40|2607|2601|2606.9|2600.9|2607.3|2601.3|2606.9|2600.9|3
1627627970000|2021-07-30 06:52:50|2607|2601|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|6
1627627980000|2021-07-30 06:53:00|2607.5|2601.5|2607.4|2601.4|2607.5|2601.5|2607.4|2601.4|2
1627627990000|2021-07-30 06:53:10|2606.8|2600.8|2607.5|2601.5|2607.5|2601.5|2606.8|2600.8|6
1627628000000|2021-07-30 06:53:20|2607.3|2601.3|2607.3|2601.3|2607.4|2601.4|2607.3|2601.3|3
1627628010000|2021-07-30 06:53:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627628020000|2021-07-30 06:53:40|2607.3|2601.3|2607.4|2601.4|2607.4|2601.4|2607.3|2601.3|2
1627628040000|2021-07-30 06:54:00|2607.3|2601.3|2607|2601|2607.3|2601.3|2607|2601|2
1627628060000|2021-07-30 06:54:20|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|4
1627628070000|2021-07-30 06:54:30|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1627628080000|2021-07-30 06:54:40|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627628100000|2021-07-30 06:55:00|2607.1|2601.1|2607|2601|2607.1|2601.1|2607|2601|2
1627628110000|2021-07-30 06:55:10|2607.3|2601.3|2607|2601|2607.3|2601.3|2607|2601|2
1627628140000|2021-07-30 06:55:40|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|2
1627628150000|2021-07-30 06:55:50|2607.8|2601.8|2607.3|2601.3|2607.8|2601.8|2607.3|2601.3|3
1627628170000|2021-07-30 06:56:10|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1627628180000|2021-07-30 06:56:20|2606.5|2600.5|2606|2600|2606.5|2600.5|2606|2600|3
1627628190000|2021-07-30 06:56:30|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|2
1627628210000|2021-07-30 06:56:50|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1627628220000|2021-07-30 06:57:00|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1627628230000|2021-07-30 06:57:10|2606.3|2600.3|2606.8|2600.8|2606.8|2600.8|2606.3|2600.3|3
1627628260000|2021-07-30 06:57:40|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1627628270000|2021-07-30 06:57:50|2606.3|2600.3|2606.5|2600.5|2607|2601|2606.3|2600.3|3
1627628280000|2021-07-30 06:58:00|2606.8|2600.8|2607|2601|2607|2601|2606.5|2600.5|4
1627628310000|2021-07-30 06:58:30|2606.8|2600.8|2606|2600|2606.8|2600.8|2606|2600|4
1627628330000|2021-07-30 06:58:50|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1627628340000|2021-07-30 06:59:00|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|6
1627628370000|2021-07-30 06:59:30|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1627628400000|2021-07-30 07:00:00|2606.3|2600.3|2607.8|2601.8|2607.8|2601.8|2606.3|2600.3|9
1627628410000|2021-07-30 07:00:10|2607.3|2601.3|2606.5|2600.5|2607.3|2601.3|2606.5|2600.5|4
1627628430000|2021-07-30 07:00:30|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1627628440000|2021-07-30 07:00:40|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|2
1627628460000|2021-07-30 07:01:00|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1627628470000|2021-07-30 07:01:10|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1627628480000|2021-07-30 07:01:20|2607.3|2601.3|2606.5|2600.5|2607.3|2601.3|2606.5|2600.5|2
1627628490000|2021-07-30 07:01:30|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1627628500000|2021-07-30 07:01:40|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|2
1627628510000|2021-07-30 07:01:50|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1627628520000|2021-07-30 07:02:00|2607|2601|2606.3|2600.3|2607.3|2601.3|2606.3|2600.3|5
1627628530000|2021-07-30 07:02:10|2605.8|2599.8|2606.5|2600.5|2606.5|2600.5|2605.8|2599.8|4
1627628540000|2021-07-30 07:02:20|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1627628550000|2021-07-30 07:02:30|2607|2601|2607|2601|2607|2601|2607|2601|1
1627628560000|2021-07-30 07:02:40|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1627628570000|2021-07-30 07:02:50|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1627628580000|2021-07-30 07:03:00|2608.3|2602.3|2607.3|2601.3|2608.3|2602.3|2607.3|2601.3|4
1627628590000|2021-07-30 07:03:10|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1627628600000|2021-07-30 07:03:20|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1627628630000|2021-07-30 07:03:50|2607|2601|2607|2601|2607|2601|2607|2601|1
1627628650000|2021-07-30 07:04:10|2606.8|2600.8|2606|2600|2606.8|2600.8|2606|2600|2
1627628660000|2021-07-30 07:04:20|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1627628670000|2021-07-30 07:04:30|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606|2600|3
1627628680000|2021-07-30 07:04:40|2606|2600|2607|2601|2607|2601|2606|2600|5
1627628690000|2021-07-30 07:04:50|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1627628700000|2021-07-30 07:05:00|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|4
1627628710000|2021-07-30 07:05:10|2607|2601|2606.5|2600.5|2607.3|2601.3|2606.5|2600.5|5
1627628780000|2021-07-30 07:06:20|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1627628840000|2021-07-30 07:07:20|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1627628850000|2021-07-30 07:07:30|2605.3|2599.3|2604|2598|2605.3|2599.3|2604|2598|4
1627628860000|2021-07-30 07:07:40|2603.8|2597.8|2602.8|2596.8|2603.8|2597.8|2602.8|2596.8|4
1627628870000|2021-07-30 07:07:50|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1627628880000|2021-07-30 07:08:00|2602.8|2596.8|2604|2598|2604|2598|2602.8|2596.8|3
1627628900000|2021-07-30 07:08:20|2603.8|2597.8|2603.5|2597.5|2603.8|2597.8|2602.8|2596.8|5
1627628920000|2021-07-30 07:08:40|2603.8|2597.8|2604|2598|2604|2598|2603.8|2597.8|2
1627628930000|2021-07-30 07:08:50|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1627628940000|2021-07-30 07:09:00|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1627628950000|2021-07-30 07:09:10|2603.3|2597.3|2603|2597|2603.3|2597.3|2603|2597|4
1627628960000|2021-07-30 07:09:20|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1627628970000|2021-07-30 07:09:30|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1627629000000|2021-07-30 07:10:00|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1627629010000|2021-07-30 07:10:10|2602.5|2596.5|2601.5|2595.5|2602.5|2596.5|2601.5|2595.5|2
1627629020000|2021-07-30 07:10:20|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|2
1627629030000|2021-07-30 07:10:30|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1627629080000|2021-07-30 07:11:20|2601.5|2595.5|2602.8|2596.8|2602.8|2596.8|2601.5|2595.5|3
1627629100000|2021-07-30 07:11:40|2603|2597|2602.8|2596.8|2603.3|2597.3|2602.8|2596.8|4
1627629110000|2021-07-30 07:11:50|2603|2597|2603|2597|2603|2597|2603|2597|1
1627629120000|2021-07-30 07:12:00|2603.3|2597.3|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|3
1627629130000|2021-07-30 07:12:10|2604|2598|2604|2598|2604|2598|2604|2598|1
1627629150000|2021-07-30 07:12:30|2603.8|2597.8|2603|2597|2603.8|2597.8|2603|2597|2
1627629190000|2021-07-30 07:13:10|2603.3|2597.3|2604.5|2598.5|2604.5|2598.5|2603.3|2597.3|2
1627629200000|2021-07-30 07:13:20|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1627629220000|2021-07-30 07:13:40|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1627629240000|2021-07-30 07:14:00|2604|2598|2605|2599|2605|2599|2604|2598|4
1627629250000|2021-07-30 07:14:10|2604.5|2598.5|2602.8|2596.8|2604.5|2598.5|2602.8|2596.8|2
1627629260000|2021-07-30 07:14:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1627629280000|2021-07-30 07:14:40|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1627629300000|2021-07-30 07:15:00|2603|2597|2603|2597|2603|2597|2603|2597|1
1627629330000|2021-07-30 07:15:30|2603.3|2597.3|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|2
1627629350000|2021-07-30 07:15:50|2604|2598|2604|2598|2604|2598|2604|2598|1
1627629370000|2021-07-30 07:16:10|2603.8|2597.8|2604|2598|2604|2598|2603.5|2597.5|3
1627629380000|2021-07-30 07:16:20|2604.5|2598.5|2605|2599|2605|2599|2604.5|2598.5|2
1627629440000|2021-07-30 07:17:20|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|2
1627629460000|2021-07-30 07:17:40|2605.3|2599.3|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|3
1627629470000|2021-07-30 07:17:50|2605.8|2599.8|2605.8|2599.8|2606.3|2600.3|2605.8|2599.8|4
1627629490000|2021-07-30 07:18:10|2606|2600|2606|2600|2606|2600|2606|2600|1
1627629520000|2021-07-30 07:18:40|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1627629530000|2021-07-30 07:18:50|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1627629540000|2021-07-30 07:19:00|2606.3|2600.3|2606.8|2600.8|2606.8|2600.8|2606.3|2600.3|2
1627629560000|2021-07-30 07:19:20|2607|2601|2607.3|2601.3|2607.3|2601.3|2607|2601|2
1627629580000|2021-07-30 07:19:40|2606.5|2600.5|2605.8|2599.8|2606.5|2600.5|2605.8|2599.8|3
1627629590000|2021-07-30 07:19:50|2606|2600|2606.3|2600.3|2606.3|2600.3|2606|2600|2
1627629600000|2021-07-30 07:20:00|2606.5|2600.5|2607.8|2601.8|2607.8|2601.8|2606.5|2600.5|3
1627629640000|2021-07-30 07:20:40|2608|2602|2607|2601|2608|2602|2607|2601|3
1627629650000|2021-07-30 07:20:50|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1627629730000|2021-07-30 07:22:10|2606.5|2600.5|2605.8|2599.8|2606.5|2600.5|2605.5|2599.5|8
1627629740000|2021-07-30 07:22:20|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|3
1627629760000|2021-07-30 07:22:40|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1627629770000|2021-07-30 07:22:50|2605|2599|2604.3|2598.3|2605|2599|2604.3|2598.3|3
1627629780000|2021-07-30 07:23:00|2604.5|2598.5|2605.3|2599.3|2605.3|2599.3|2604.5|2598.5|4
1627629800000|2021-07-30 07:23:20|2605|2599|2604.5|2598.5|2605|2599|2604.5|2598.5|2
1627629810000|2021-07-30 07:23:30|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1627629820000|2021-07-30 07:23:40|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1627629830000|2021-07-30 07:23:50|2605.3|2599.3|2605.8|2599.8|2605.8|2599.8|2605.3|2599.3|5
1627629880000|2021-07-30 07:24:40|2606|2600|2606|2600|2606|2600|2606|2600|1
1627629890000|2021-07-30 07:24:50|2607.3|2601.3|2607|2601|2607.3|2601.3|2606.5|2600.5|5
1627629900000|2021-07-30 07:25:00|2606.8|2600.8|2607|2601|2607.3|2601.3|2606.8|2600.8|4
1627629920000|2021-07-30 07:25:20|2606.8|2600.8|2607|2601|2607.3|2601.3|2606.8|2600.8|4
1627629930000|2021-07-30 07:25:30|2607.5|2601.5|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|3
1627629950000|2021-07-30 07:25:50|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1627629970000|2021-07-30 07:26:10|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|2
1627629980000|2021-07-30 07:26:20|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1627629990000|2021-07-30 07:26:30|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1627630000000|2021-07-30 07:26:40|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|2
1627630010000|2021-07-30 07:26:50|2607|2601|2607.5|2601.5|2607.5|2601.5|2607|2601|2
1627630040000|2021-07-30 07:27:20|2607.8|2601.8|2608.3|2602.3|2608.3|2602.3|2607.8|2601.8|3
1627630050000|2021-07-30 07:27:30|2608|2602|2608|2602|2608|2602|2608|2602|1
1627630060000|2021-07-30 07:27:40|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1627630080000|2021-07-30 07:28:00|2608|2602|2608|2602|2608|2602|2607.8|2601.8|3
1627630090000|2021-07-30 07:28:10|2608.3|2602.3|2607.8|2601.8|2608.3|2602.3|2607.5|2601.5|4
1627630100000|2021-07-30 07:28:20|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1627630110000|2021-07-30 07:28:30|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|4
1627630120000|2021-07-30 07:28:40|2608|2602|2608|2602|2608|2602|2608|2602|1
1627630140000|2021-07-30 07:29:00|2608.3|2602.3|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|4
1627630150000|2021-07-30 07:29:10|2608.5|2602.5|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|2
1627630170000|2021-07-30 07:29:30|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|3
1627630190000|2021-07-30 07:29:50|2608|2602|2608|2602|2608|2602|2608|2602|1
1627630200000|2021-07-30 07:30:00|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2607.8|2601.8|3
1627630210000|2021-07-30 07:30:10|2608|2602|2608|2602|2608|2602|2608|2602|1
1627630220000|2021-07-30 07:30:20|2608.3|2602.3|2609|2603|2609|2603|2608.3|2602.3|4
1627630230000|2021-07-30 07:30:30|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1627630240000|2021-07-30 07:30:40|2610.6|2604.6|2610.5|2604.5|2611|2605|2610.5|2604.5|4
1627630250000|2021-07-30 07:30:50|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|5
1627630280000|2021-07-30 07:31:20|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|6
1627630290000|2021-07-30 07:31:30|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|4
1627630300000|2021-07-30 07:31:40|2611|2605|2611|2605|2611|2605|2611|2605|1
1627630310000|2021-07-30 07:31:50|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1627630320000|2021-07-30 07:32:00|2611|2605|2611|2605|2611|2605|2611|2605|1
1627630330000|2021-07-30 07:32:10|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1627630340000|2021-07-30 07:32:20|2611|2605|2611|2605|2611|2605|2611|2605|1
1627630350000|2021-07-30 07:32:30|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|3
1627630360000|2021-07-30 07:32:40|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|2
1627630370000|2021-07-30 07:32:50|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|2
1627630380000|2021-07-30 07:33:00|2610|2604|2609.5|2603.5|2610|2604|2609.5|2603.5|3
1627630410000|2021-07-30 07:33:30|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1627630420000|2021-07-30 07:33:40|2609.8|2603.8|2609.8|2603.8|2610|2604|2609.8|2603.8|3
1627630440000|2021-07-30 07:34:00|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|2
1627630450000|2021-07-30 07:34:10|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1627630460000|2021-07-30 07:34:20|2609|2603|2609|2603|2609|2603|2609|2603|1
1627630470000|2021-07-30 07:34:30|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1627630480000|2021-07-30 07:34:40|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1627630500000|2021-07-30 07:35:00|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|3
1627630540000|2021-07-30 07:35:40|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1627630570000|2021-07-30 07:36:10|2609|2603|2607.8|2601.8|2609|2603|2607.8|2601.8|5
1627630580000|2021-07-30 07:36:20|2608|2602|2607.8|2601.8|2608|2602|2607.8|2601.8|4
1627630600000|2021-07-30 07:36:40|2607.5|2601.5|2607|2601|2607.5|2601.5|2607|2601|2
1627630610000|2021-07-30 07:36:50|2607.3|2601.3|2607.8|2601.8|2607.8|2601.8|2607.3|2601.3|3
1627630650000|2021-07-30 07:37:30|2607.3|2601.3|2607|2601|2607.3|2601.3|2606.8|2600.8|4
1627630670000|2021-07-30 07:37:50|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1627630710000|2021-07-30 07:38:30|2607.5|2601.5|2609|2603|2609|2603|2607.5|2601.5|4
1627630720000|2021-07-30 07:38:40|2608.8|2602.8|2609.3|2603.3|2609.3|2603.3|2608.8|2602.8|3
1627630730000|2021-07-30 07:38:50|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1627630740000|2021-07-30 07:39:00|2609|2603|2608.3|2602.3|2609|2603|2608.3|2602.3|3
1627630750000|2021-07-30 07:39:10|2608|2602|2607.5|2601.5|2608|2602|2607.3|2601.3|4
1627630760000|2021-07-30 07:39:20|2607.8|2601.8|2608|2602|2608.3|2602.3|2607.8|2601.8|3
1627630770000|2021-07-30 07:39:30|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1627630800000|2021-07-30 07:40:00|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1627630840000|2021-07-30 07:40:40|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1627630850000|2021-07-30 07:40:50|2609.3|2603.3|2610|2604|2610|2604|2609.3|2603.3|7
1627630920000|2021-07-30 07:42:00|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1627630930000|2021-07-30 07:42:10|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1627630980000|2021-07-30 07:43:00|2610.3|2604.3|2611.5|2605.5|2611.5|2605.5|2610.3|2604.3|5
1627630990000|2021-07-30 07:43:10|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|3
1627631010000|2021-07-30 07:43:30|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|3
1627631020000|2021-07-30 07:43:40|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1627631050000|2021-07-30 07:44:10|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1627631100000|2021-07-30 07:45:00|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1627631130000|2021-07-30 07:45:30|2611|2605|2610|2604|2611|2605|2609.8|2603.8|6
1627631140000|2021-07-30 07:45:40|2609.8|2603.8|2610|2604|2610|2604|2609.8|2603.8|2
1627631150000|2021-07-30 07:45:50|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1627631160000|2021-07-30 07:46:00|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1627631180000|2021-07-30 07:46:20|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1627631190000|2021-07-30 07:46:30|2610.5|2604.5|2611|2605|2611|2605|2610.5|2604.5|2
1627631210000|2021-07-30 07:46:50|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.3|2604.3|3
1627631220000|2021-07-30 07:47:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1627631230000|2021-07-30 07:47:10|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|2
1627631240000|2021-07-30 07:47:20|2609.8|2603.8|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|2
1627631260000|2021-07-30 07:47:40|2610|2604|2610|2604|2610|2604|2610|2604|1
1627631270000|2021-07-30 07:47:50|2609.8|2603.8|2610|2604|2610.3|2604.3|2609.8|2603.8|3
1627631280000|2021-07-30 07:48:00|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|2
1627631290000|2021-07-30 07:48:10|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1627631320000|2021-07-30 07:48:40|2610|2604|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|4
1627631330000|2021-07-30 07:48:50|2610|2604|2609.8|2603.8|2610|2604|2609.8|2603.8|2
1627631350000|2021-07-30 07:49:10|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|2
1627631380000|2021-07-30 07:49:40|2610|2604|2610|2604|2610|2604|2610|2604|1
1627631400000|2021-07-30 07:50:00|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1627631420000|2021-07-30 07:50:20|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1627631430000|2021-07-30 07:50:30|2609|2603|2609|2603|2609|2603|2609|2603|1
1627631460000|2021-07-30 07:51:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1627631470000|2021-07-30 07:51:10|2609.8|2603.8|2611.3|2605.3|2611.3|2605.3|2609.8|2603.8|7
1627631480000|2021-07-30 07:51:20|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|3
1627631510000|2021-07-30 07:51:50|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1627631520000|2021-07-30 07:52:00|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1627631530000|2021-07-30 07:52:10|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|4
1627631540000|2021-07-30 07:52:20|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1627631560000|2021-07-30 07:52:40|2612|2606|2612|2606|2612|2606|2612|2606|1
1627631570000|2021-07-30 07:52:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1627631640000|2021-07-30 07:54:00|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1627631650000|2021-07-30 07:54:10|2612.8|2606.8|2614|2608|2614|2608|2612.8|2606.8|4
1627631660000|2021-07-30 07:54:20|2614.3|2608.3|2615.3|2609.3|2615.3|2609.3|2614.3|2608.3|5
1627631670000|2021-07-30 07:54:30|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615|2609|4
1627631680000|2021-07-30 07:54:40|2616|2610|2615.8|2609.8|2616|2610|2615.5|2609.5|4
1627631690000|2021-07-30 07:54:50|2616|2610|2616.8|2610.8|2616.8|2610.8|2616|2610|4
1627631700000|2021-07-30 07:55:00|2617|2611|2616.8|2610.8|2617.5|2611.5|2616.5|2610.5|5
1627631710000|2021-07-30 07:55:10|2617|2611|2616.3|2610.3|2617.3|2611.3|2616.3|2610.3|3
1627631720000|2021-07-30 07:55:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1627631740000|2021-07-30 07:55:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|3
1627631760000|2021-07-30 07:56:00|2617|2611|2617.5|2611.5|2617.5|2611.5|2617|2611|2
1627631770000|2021-07-30 07:56:10|2618.3|2612.3|2617.5|2611.5|2618.3|2612.3|2617.5|2611.5|2
1627631800000|2021-07-30 07:56:40|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|3
1627631830000|2021-07-30 07:57:10|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1627631840000|2021-07-30 07:57:20|2617.5|2611.5|2617.5|2611.5|2618|2612|2617.5|2611.5|4
1627631850000|2021-07-30 07:57:30|2617.8|2611.8|2617.8|2611.8|2618|2612|2617.8|2611.8|3
1627631860000|2021-07-30 07:57:40|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1627631900000|2021-07-30 07:58:20|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2616.5|2610.5|3
1627631930000|2021-07-30 07:58:50|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1627631970000|2021-07-30 07:59:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1627632010000|2021-07-30 08:00:10|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617|2611|5
1627632020000|2021-07-30 08:00:20|2617.5|2611.5|2616.5|2610.5|2617.5|2611.5|2616.5|2610.5|2
1627632030000|2021-07-30 08:00:30|2616.3|2610.3|2616|2610|2616.3|2610.3|2615.5|2609.5|6
1627632040000|2021-07-30 08:00:40|2616.3|2610.3|2616|2610|2616.8|2610.8|2615.5|2609.5|7
1627632050000|2021-07-30 08:00:50|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1627632060000|2021-07-30 08:01:00|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1627632070000|2021-07-30 08:01:10|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|3
1627632090000|2021-07-30 08:01:30|2616.3|2610.3|2616|2610|2616.3|2610.3|2615.3|2609.3|6
1627632110000|2021-07-30 08:01:50|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1627632120000|2021-07-30 08:02:00|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|3
1627632140000|2021-07-30 08:02:20|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|2
1627632150000|2021-07-30 08:02:30|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|3
1627632160000|2021-07-30 08:02:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1627632170000|2021-07-30 08:02:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1627632180000|2021-07-30 08:03:00|2617|2611|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|4
1627632190000|2021-07-30 08:03:10|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.5|2609.5|3
1627632200000|2021-07-30 08:03:20|2616|2610|2616|2610|2616|2610|2616|2610|1
1627632210000|2021-07-30 08:03:30|2616.3|2610.3|2617|2611|2617|2611|2616.3|2610.3|4
1627632230000|2021-07-30 08:03:50|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1627632240000|2021-07-30 08:04:00|2617.8|2611.8|2617|2611|2617.8|2611.8|2617|2611|4
1627632260000|2021-07-30 08:04:20|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1627632270000|2021-07-30 08:04:30|2616.8|2610.8|2619.3|2613.3|2619.3|2613.3|2616.8|2610.8|3
1627632290000|2021-07-30 08:04:50|2619.5|2613.5|2619.8|2613.8|2620|2614|2619.5|2613.5|8
1627632310000|2021-07-30 08:05:10|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|3
1627632320000|2021-07-30 08:05:20|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1627632330000|2021-07-30 08:05:30|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|3
1627632340000|2021-07-30 08:05:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1627632350000|2021-07-30 08:05:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1627632360000|2021-07-30 08:06:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1627632370000|2021-07-30 08:06:10|2620|2614|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|4
1627632380000|2021-07-30 08:06:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1627632400000|2021-07-30 08:06:40|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1627632430000|2021-07-30 08:07:10|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1627632440000|2021-07-30 08:07:20|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1627632460000|2021-07-30 08:07:40|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1627632490000|2021-07-30 08:08:10|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|2
1627632500000|2021-07-30 08:08:20|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1627632510000|2021-07-30 08:08:30|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1627632520000|2021-07-30 08:08:40|2621|2615|2622.3|2616.3|2622.3|2616.3|2621|2615|3
1627632530000|2021-07-30 08:08:50|2622|2616|2622|2616|2622.3|2616.3|2622|2616|3
1627632550000|2021-07-30 08:09:10|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|3
1627632560000|2021-07-30 08:09:20|2621.3|2615.3|2622|2616|2622|2616|2621.3|2615.3|5
1627632570000|2021-07-30 08:09:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1627632580000|2021-07-30 08:09:40|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1627632590000|2021-07-30 08:09:50|2623|2617|2623|2617|2623|2617|2622.8|2616.8|3
1627632600000|2021-07-30 08:10:00|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|3
1627632620000|2021-07-30 08:10:20|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1627632630000|2021-07-30 08:10:30|2622|2616|2622|2616|2622|2616|2622|2616|1
1627632640000|2021-07-30 08:10:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1627632680000|2021-07-30 08:11:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|3
1627632710000|2021-07-30 08:11:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1627632740000|2021-07-30 08:12:20|2622|2616|2622.3|2616.3|2622.5|2616.5|2622|2616|6
1627632770000|2021-07-30 08:12:50|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1627632790000|2021-07-30 08:13:10|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1627632800000|2021-07-30 08:13:20|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1627632810000|2021-07-30 08:13:30|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|2
1627632820000|2021-07-30 08:13:40|2623.5|2617.5|2623|2617|2623.5|2617.5|2623|2617|7
1627632830000|2021-07-30 08:13:50|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1627632860000|2021-07-30 08:14:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1627632870000|2021-07-30 08:14:30|2623.3|2617.3|2624|2618|2624|2618|2623.3|2617.3|4
1627632880000|2021-07-30 08:14:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1627632890000|2021-07-30 08:14:50|2624|2618|2624|2618|2624.3|2618.3|2624|2618|3
1627632900000|2021-07-30 08:15:00|2623.8|2617.8|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|3
1627632910000|2021-07-30 08:15:10|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|2
1627632920000|2021-07-30 08:15:20|2624.8|2618.8|2624.8|2618.8|2625|2619|2624.8|2618.8|3
1627632930000|2021-07-30 08:15:30|2624.5|2618.5|2622|2616|2624.5|2618.5|2622|2616|7
1627632940000|2021-07-30 08:15:40|2621.5|2615.5|2622.5|2616.5|2622.5|2616.5|2621.5|2615.5|9
1627632950000|2021-07-30 08:15:50|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1627632960000|2021-07-30 08:16:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|4
1627632980000|2021-07-30 08:16:20|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1627633000000|2021-07-30 08:16:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1627633010000|2021-07-30 08:16:50|2623|2617|2623|2617|2623|2617|2622.8|2616.8|3
1627633020000|2021-07-30 08:17:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|3
1627633030000|2021-07-30 08:17:10|2623.8|2617.8|2622.8|2616.8|2623.8|2617.8|2622.8|2616.8|4
1627633040000|2021-07-30 08:17:20|2622.5|2616.5|2623|2617|2623|2617|2622.5|2616.5|4
1627633050000|2021-07-30 08:17:30|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1627633060000|2021-07-30 08:17:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1627633080000|2021-07-30 08:18:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1627633090000|2021-07-30 08:18:10|2622.8|2616.8|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|2
1627633100000|2021-07-30 08:18:20|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1627633110000|2021-07-30 08:18:30|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1627633120000|2021-07-30 08:18:40|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1627633130000|2021-07-30 08:18:50|2623.3|2617.3|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|3
1627633140000|2021-07-30 08:19:00|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1627633150000|2021-07-30 08:19:10|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1627633170000|2021-07-30 08:19:30|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|3
1627633180000|2021-07-30 08:19:40|2622.5|2616.5|2623.5|2617.5|2623.5|2617.5|2622.5|2616.5|2
1627633200000|2021-07-30 08:20:00|2623.3|2617.3|2624|2618|2624|2618|2623.3|2617.3|4
1627633210000|2021-07-30 08:20:10|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|2
1627633220000|2021-07-30 08:20:20|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1627633230000|2021-07-30 08:20:30|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|3
1627633240000|2021-07-30 08:20:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1627633250000|2021-07-30 08:20:50|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|2
1627633260000|2021-07-30 08:21:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1627633270000|2021-07-30 08:21:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1627633280000|2021-07-30 08:21:20|2623.8|2617.8|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|3
1627633290000|2021-07-30 08:21:30|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|2
1627633350000|2021-07-30 08:22:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1627633360000|2021-07-30 08:22:40|2624|2618|2624|2618|2624|2618|2624|2618|1
1627633380000|2021-07-30 08:23:00|2623.8|2617.8|2622.8|2616.8|2623.8|2617.8|2622.8|2616.8|4
1627633390000|2021-07-30 08:23:10|2623|2617|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|5
1627633400000|2021-07-30 08:23:20|2623.3|2617.3|2623.8|2617.8|2624.3|2618.3|2623.3|2617.3|6
1627633410000|2021-07-30 08:23:30|2624|2618|2625|2619|2625|2619|2623.8|2617.8|3
1627633430000|2021-07-30 08:23:50|2625.3|2619.3|2626.8|2620.8|2627.3|2621.3|2625.3|2619.3|5
1627633440000|2021-07-30 08:24:00|2626.5|2620.5|2627|2621|2627|2621|2626.5|2620.5|3
1627633460000|2021-07-30 08:24:20|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|3
1627633470000|2021-07-30 08:24:30|2626.5|2620.5|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|3
1627633490000|2021-07-30 08:24:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1627633500000|2021-07-30 08:25:00|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1627633510000|2021-07-30 08:25:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1627633530000|2021-07-30 08:25:30|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.5|2618.5|4
1627633570000|2021-07-30 08:26:10|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1627633590000|2021-07-30 08:26:30|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|3
1627633620000|2021-07-30 08:27:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|5
1627633640000|2021-07-30 08:27:20|2626.8|2620.8|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|5
1627633650000|2021-07-30 08:27:30|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1627633660000|2021-07-30 08:27:40|2627|2621|2627|2621|2627|2621|2627|2621|1
1627633670000|2021-07-30 08:27:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1627633690000|2021-07-30 08:28:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1627633700000|2021-07-30 08:28:20|2628|2622|2628|2622|2628.3|2622.3|2628|2622|3
1627633710000|2021-07-30 08:28:30|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1627633720000|2021-07-30 08:28:40|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2628.8|2622.8|6
1627633750000|2021-07-30 08:29:10|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|2
1627633760000|2021-07-30 08:29:20|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1627633790000|2021-07-30 08:29:50|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1627633800000|2021-07-30 08:30:00|2631|2625|2631|2625|2631|2625|2630.8|2624.8|3
1627633820000|2021-07-30 08:30:20|2631.3|2625.3|2631|2625|2631.3|2625.3|2631|2625|2
1627633830000|2021-07-30 08:30:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1627633850000|2021-07-30 08:30:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1627633870000|2021-07-30 08:31:10|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1627633880000|2021-07-30 08:31:20|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1627633950000|2021-07-30 08:32:30|2630.5|2624.5|2630|2624|2630.5|2624.5|2630|2624|2
1627633960000|2021-07-30 08:32:40|2629.8|2623.8|2630|2624|2630|2624|2629.5|2623.5|3
1627633970000|2021-07-30 08:32:50|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.5|2622.5|4
1627633980000|2021-07-30 08:33:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1627633990000|2021-07-30 08:33:10|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|4
1627634000000|2021-07-30 08:33:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1627634010000|2021-07-30 08:33:30|2628|2622|2628.8|2622.8|2629|2623|2628|2622|4
1627634020000|2021-07-30 08:33:40|2628.5|2622.5|2629|2623|2629.5|2623.5|2628.5|2622.5|6
1627634030000|2021-07-30 08:33:50|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1627634040000|2021-07-30 08:34:00|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1627634050000|2021-07-30 08:34:10|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1627634060000|2021-07-30 08:34:20|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1627634070000|2021-07-30 08:34:30|2630.5|2624.5|2630.8|2624.8|2631|2625|2630|2624|6
1627634100000|2021-07-30 08:35:00|2631|2625|2631|2625|2631|2625|2631|2625|1
1627634110000|2021-07-30 08:35:10|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1627634130000|2021-07-30 08:35:30|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629.5|2623.5|3
1627634140000|2021-07-30 08:35:40|2630|2624|2629.5|2623.5|2630|2624|2629.5|2623.5|2
1627634150000|2021-07-30 08:35:50|2629.8|2623.8|2628.3|2622.3|2629.8|2623.8|2628.3|2622.3|2
1627634160000|2021-07-30 08:36:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1627634170000|2021-07-30 08:36:10|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|4
1627634190000|2021-07-30 08:36:30|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1627634200000|2021-07-30 08:36:40|2628|2622|2626.5|2620.5|2628|2622|2626.5|2620.5|5
1627634210000|2021-07-30 08:36:50|2626.8|2620.8|2627.5|2621.5|2627.5|2621.5|2626.8|2620.8|4
1627634220000|2021-07-30 08:37:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1627634230000|2021-07-30 08:37:10|2628|2622|2628|2622|2628|2622|2628|2622|1
1627634260000|2021-07-30 08:37:40|2628.3|2622.3|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|3
1627634270000|2021-07-30 08:37:50|2628|2622|2627.8|2621.8|2628|2622|2627.5|2621.5|3
1627634330000|2021-07-30 08:38:50|2628|2622|2628|2622|2628|2622|2628|2622|1
1627634350000|2021-07-30 08:39:10|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|2
1627634360000|2021-07-30 08:39:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1627634370000|2021-07-30 08:39:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1627634400000|2021-07-30 08:40:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1627634410000|2021-07-30 08:40:10|2628|2622|2629.3|2623.3|2629.3|2623.3|2628|2622|3
1627634420000|2021-07-30 08:40:20|2629|2623|2629|2623|2629|2623|2629|2623|1
1627634490000|2021-07-30 08:41:30|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628|2622|3
1627634530000|2021-07-30 08:42:10|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|3
1627634550000|2021-07-30 08:42:30|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|5
1627634560000|2021-07-30 08:42:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1627634600000|2021-07-30 08:43:20|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1627634620000|2021-07-30 08:43:40|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|3
1627634630000|2021-07-30 08:43:50|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1627634640000|2021-07-30 08:44:00|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1627634650000|2021-07-30 08:44:10|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|4
1627634660000|2021-07-30 08:44:20|2626.3|2620.3|2625|2619|2626.3|2620.3|2625|2619|3
1627634670000|2021-07-30 08:44:30|2623.5|2617.5|2624|2618|2624|2618|2623.5|2617.5|3
1627634680000|2021-07-30 08:44:40|2624.3|2618.3|2625|2619|2625|2619|2624.3|2618.3|2
1627634690000|2021-07-30 08:44:50|2624.8|2618.8|2624|2618|2624.8|2618.8|2624|2618|3
1627634700000|2021-07-30 08:45:00|2624.3|2618.3|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|3
1627634720000|2021-07-30 08:45:20|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|2
1627634730000|2021-07-30 08:45:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1627634740000|2021-07-30 08:45:40|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1627634770000|2021-07-30 08:46:10|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1627634780000|2021-07-30 08:46:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1627634850000|2021-07-30 08:47:30|2622.3|2616.3|2622|2616|2622.3|2616.3|2621.8|2615.8|3
1627634860000|2021-07-30 08:47:40|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|2
1627634870000|2021-07-30 08:47:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621|2615|3
1627634880000|2021-07-30 08:48:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1627634900000|2021-07-30 08:48:20|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1627634910000|2021-07-30 08:48:30|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1627634920000|2021-07-30 08:48:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1627634960000|2021-07-30 08:49:20|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1627635000000|2021-07-30 08:50:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1627635010000|2021-07-30 08:50:10|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1627635050000|2021-07-30 08:50:50|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1627635080000|2021-07-30 08:51:20|2622|2616|2622|2616|2622|2616|2622|2616|1
1627635090000|2021-07-30 08:51:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1627635120000|2021-07-30 08:52:00|2622.5|2616.5|2623|2617|2623|2617|2622.5|2616.5|2
1627635130000|2021-07-30 08:52:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1627635140000|2021-07-30 08:52:20|2623|2617|2623|2617|2623|2617|2623|2617|1
1627635150000|2021-07-30 08:52:30|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1627635160000|2021-07-30 08:52:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1627635180000|2021-07-30 08:53:00|2622.8|2616.8|2623.1|2617.1|2623.3|2617.3|2622.8|2616.8|3
1627635230000|2021-07-30 08:53:50|2622.9|2616.9|2621.4|2615.4|2622.9|2616.9|2621.4|2615.4|2
1627635240000|2021-07-30 08:54:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|3
1627635250000|2021-07-30 08:54:10|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1627635270000|2021-07-30 08:54:30|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1627635290000|2021-07-30 08:54:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627635300000|2021-07-30 08:55:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627635330000|2021-07-30 08:55:30|2621.1|2615.1|2623.6|2617.6|2623.6|2617.6|2621.1|2615.1|4
1627635340000|2021-07-30 08:55:40|2623.4|2617.4|2622.1|2616.1|2623.4|2617.4|2622.1|2616.1|2
1627635370000|2021-07-30 08:56:10|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|5
1627635390000|2021-07-30 08:56:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1627635410000|2021-07-30 08:56:50|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.4|2615.4|4
1627635420000|2021-07-30 08:57:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627635430000|2021-07-30 08:57:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627635460000|2021-07-30 08:57:40|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1627635470000|2021-07-30 08:57:50|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1627635500000|2021-07-30 08:58:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1627635530000|2021-07-30 08:58:50|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1627635540000|2021-07-30 08:59:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627635550000|2021-07-30 08:59:10|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1627635560000|2021-07-30 08:59:20|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627635570000|2021-07-30 08:59:30|2622.1|2616.1|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|4
1627635580000|2021-07-30 08:59:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627635590000|2021-07-30 08:59:50|2621.1|2615.1|2621.9|2615.9|2622.1|2616.1|2620.9|2614.9|6
1627635620000|2021-07-30 09:00:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1627635640000|2021-07-30 09:00:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1627635650000|2021-07-30 09:00:50|2623.1|2617.1|2622.4|2616.4|2624.1|2618.1|2622.4|2616.4|3
1627635660000|2021-07-30 09:01:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1627635670000|2021-07-30 09:01:10|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|4
1627635690000|2021-07-30 09:01:30|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1627635700000|2021-07-30 09:01:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1627635720000|2021-07-30 09:02:00|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1627635740000|2021-07-30 09:02:20|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1627635750000|2021-07-30 09:02:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|5
1627635780000|2021-07-30 09:03:00|2624.6|2618.6|2624.6|2618.6|2625.1|2619.1|2624.4|2618.4|5
1627635790000|2021-07-30 09:03:10|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|3
1627635800000|2021-07-30 09:03:20|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|5
1627635810000|2021-07-30 09:03:30|2624.6|2618.6|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|3
1627635830000|2021-07-30 09:03:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627635840000|2021-07-30 09:04:00|2623.9|2617.9|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|3
1627635860000|2021-07-30 09:04:20|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1627635870000|2021-07-30 09:04:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|3
1627635890000|2021-07-30 09:04:50|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1627635900000|2021-07-30 09:05:00|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|4
1627635910000|2021-07-30 09:05:10|2621.9|2615.9|2622.4|2616.4|2622.6|2616.6|2621.9|2615.9|3
1627635940000|2021-07-30 09:05:40|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1627635960000|2021-07-30 09:06:00|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|4
1627636020000|2021-07-30 09:07:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627636030000|2021-07-30 09:07:10|2620.9|2614.9|2623.1|2617.1|2623.1|2617.1|2620.4|2614.4|5
1627636060000|2021-07-30 09:07:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1627636090000|2021-07-30 09:08:10|2623.6|2617.6|2625.4|2619.4|2625.4|2619.4|2623.6|2617.6|7
1627636100000|2021-07-30 09:08:20|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1627636110000|2021-07-30 09:08:30|2626|2620|2623.5|2617.5|2626|2620|2623.5|2617.5|4
1627636140000|2021-07-30 09:09:00|2624|2618|2625.5|2619.5|2625.5|2619.5|2624|2618|5
1627636160000|2021-07-30 09:09:20|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1627636180000|2021-07-30 09:09:40|2625|2619|2623.5|2617.5|2625|2619|2623.5|2617.5|2
1627636190000|2021-07-30 09:09:50|2623.8|2617.8|2623.3|2617.3|2624|2618|2623.3|2617.3|3
1627636200000|2021-07-30 09:10:00|2622.8|2616.8|2623.8|2617.8|2623.8|2617.8|2622.8|2616.8|5
1627636220000|2021-07-30 09:10:20|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1627636230000|2021-07-30 09:10:30|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1627636280000|2021-07-30 09:11:20|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1627636290000|2021-07-30 09:11:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1627636350000|2021-07-30 09:12:30|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1627636360000|2021-07-30 09:12:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1627636390000|2021-07-30 09:13:10|2623.5|2617.5|2624|2618|2624|2618|2623.5|2617.5|2
1627636400000|2021-07-30 09:13:20|2623.8|2617.8|2622.5|2616.5|2623.8|2617.8|2622.5|2616.5|3
1627636430000|2021-07-30 09:13:50|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1627636450000|2021-07-30 09:14:10|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1627636460000|2021-07-30 09:14:20|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1627636500000|2021-07-30 09:15:00|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1627636520000|2021-07-30 09:15:20|2624.3|2618.3|2625|2619|2625|2619|2624.3|2618.3|2
1627636530000|2021-07-30 09:15:30|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1627636560000|2021-07-30 09:16:00|2625.3|2619.3|2624.5|2618.5|2625.5|2619.5|2624.5|2618.5|4
1627636570000|2021-07-30 09:16:10|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1627636580000|2021-07-30 09:16:20|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1627636590000|2021-07-30 09:16:30|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|6
1627636600000|2021-07-30 09:16:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1627636620000|2021-07-30 09:17:00|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|2
1627636630000|2021-07-30 09:17:10|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1627636650000|2021-07-30 09:17:30|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1627636660000|2021-07-30 09:17:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1627636670000|2021-07-30 09:17:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1627636790000|2021-07-30 09:19:50|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1627636820000|2021-07-30 09:20:20|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1627636850000|2021-07-30 09:20:50|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1627636860000|2021-07-30 09:21:00|2623|2617|2623.5|2617.5|2623.5|2617.5|2623|2617|2
1627636890000|2021-07-30 09:21:30|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|2
1627636900000|2021-07-30 09:21:40|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1627636910000|2021-07-30 09:21:50|2624|2618|2624|2618|2624|2618|2624|2618|1
1627636920000|2021-07-30 09:22:00|2623.5|2617.5|2622.8|2616.8|2623.5|2617.5|2622.8|2616.8|2
1627636930000|2021-07-30 09:22:10|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1627636940000|2021-07-30 09:22:20|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2621.8|2615.8|4
1627636990000|2021-07-30 09:23:10|2622.5|2616.5|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|4
1627637040000|2021-07-30 09:24:00|2623|2617|2623|2617|2623|2617|2622.8|2616.8|3
1627637100000|2021-07-30 09:25:00|2622.8|2616.8|2622.9|2616.9|2622.9|2616.9|2622.8|2616.8|2
1627637190000|2021-07-30 09:26:30|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1627637250000|2021-07-30 09:27:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1627637280000|2021-07-30 09:28:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627637290000|2021-07-30 09:28:10|2622.8|2616.8|2621.9|2615.9|2622.8|2616.8|2621.9|2615.9|2
1627637300000|2021-07-30 09:28:20|2622|2616|2621.9|2615.9|2622|2616|2621.6|2615.6|6
1627637320000|2021-07-30 09:28:40|2621.8|2615.8|2621|2615|2621.8|2615.8|2620.6|2614.6|5
1627637360000|2021-07-30 09:29:20|2620.9|2614.9|2620.5|2614.5|2620.9|2614.9|2620.5|2614.5|2
1627637370000|2021-07-30 09:29:30|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1627637380000|2021-07-30 09:29:40|2621|2615|2620.9|2614.9|2621|2615|2620.9|2614.9|2
1627637390000|2021-07-30 09:29:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|4
1627637400000|2021-07-30 09:30:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1627637420000|2021-07-30 09:30:20|2621.8|2615.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|4
1627637430000|2021-07-30 09:30:30|2622.9|2616.9|2623.5|2617.5|2623.5|2617.5|2622.9|2616.9|3
1627637440000|2021-07-30 09:30:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627637450000|2021-07-30 09:30:50|2623.5|2617.5|2623.4|2617.4|2623.5|2617.5|2623.4|2617.4|2
1627637460000|2021-07-30 09:31:00|2623.3|2617.3|2623.6|2617.6|2623.6|2617.6|2623.3|2617.3|3
1627637470000|2021-07-30 09:31:10|2623.8|2617.8|2623.4|2617.4|2623.8|2617.8|2623.4|2617.4|2
1627637480000|2021-07-30 09:31:20|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1627637560000|2021-07-30 09:32:40|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1627637640000|2021-07-30 09:34:00|2622.3|2616.3|2622.6|2616.6|2622.6|2616.6|2622.3|2616.3|3
1627637660000|2021-07-30 09:34:20|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627637700000|2021-07-30 09:35:00|2623|2617|2623.4|2617.4|2623.4|2617.4|2623|2617|2
1627637730000|2021-07-30 09:35:30|2623|2617|2622.9|2616.9|2623|2617|2622.9|2616.9|2
1627637760000|2021-07-30 09:36:00|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2623.1|2617.1|4
1627637790000|2021-07-30 09:36:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.5|2617.5|3
1627637810000|2021-07-30 09:36:50|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1627637860000|2021-07-30 09:37:40|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1627637870000|2021-07-30 09:37:50|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1627637920000|2021-07-30 09:38:40|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1627637940000|2021-07-30 09:39:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627638000000|2021-07-30 09:40:00|2624|2618|2624|2618|2624|2618|2624|2618|1
1627638120000|2021-07-30 09:42:00|2623.9|2617.9|2624|2618|2624.1|2618.1|2623.9|2617.9|3
1627638130000|2021-07-30 09:42:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1627638140000|2021-07-30 09:42:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627638160000|2021-07-30 09:42:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1627638170000|2021-07-30 09:42:50|2623.5|2617.5|2622.4|2616.4|2623.5|2617.5|2622.4|2616.4|2
1627638180000|2021-07-30 09:43:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622|2616|3
1627638200000|2021-07-30 09:43:20|2621.9|2615.9|2620.9|2614.9|2621.9|2615.9|2620.9|2614.9|5
1627638210000|2021-07-30 09:43:30|2621|2615|2621.5|2615.5|2621.5|2615.5|2621|2615|4
1627638270000|2021-07-30 09:44:30|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1627638290000|2021-07-30 09:44:50|2622.3|2616.3|2621.9|2615.9|2622.3|2616.3|2621.9|2615.9|2
1627638340000|2021-07-30 09:45:40|2621.5|2615.5|2621.4|2615.4|2621.5|2615.5|2621.4|2615.4|2
1627638360000|2021-07-30 09:46:00|2621.1|2615.1|2621.3|2615.3|2621.4|2615.4|2621.1|2615.1|3
1627638370000|2021-07-30 09:46:10|2621|2615|2620.6|2614.6|2621|2615|2620.6|2614.6|2
1627638400000|2021-07-30 09:46:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1627638450000|2021-07-30 09:47:30|2620.8|2614.8|2620.9|2614.9|2621.1|2615.1|2620.8|2614.8|4
1627638470000|2021-07-30 09:47:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627638480000|2021-07-30 09:48:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627638490000|2021-07-30 09:48:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627638500000|2021-07-30 09:48:20|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1627638510000|2021-07-30 09:48:30|2621.4|2615.4|2621.5|2615.5|2621.5|2615.5|2621.1|2615.1|4
1627638540000|2021-07-30 09:49:00|2621.6|2615.6|2622|2616|2622.1|2616.1|2621.6|2615.6|3
1627638560000|2021-07-30 09:49:20|2622.3|2616.3|2622.9|2616.9|2622.9|2616.9|2622.3|2616.3|2
1627638570000|2021-07-30 09:49:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1627638600000|2021-07-30 09:50:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1627638620000|2021-07-30 09:50:20|2623|2617|2623|2617|2623|2617|2623|2617|1
1627638640000|2021-07-30 09:50:40|2623.3|2617.3|2623.1|2617.1|2623.3|2617.3|2623.1|2617.1|2
1627638650000|2021-07-30 09:50:50|2623|2617|2623|2617|2623|2617|2623|2617|1
1627638660000|2021-07-30 09:51:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1627638670000|2021-07-30 09:51:10|2623|2617|2621.5|2615.5|2623|2617|2621.5|2615.5|3
1627638690000|2021-07-30 09:51:30|2621.4|2615.4|2621.5|2615.5|2621.5|2615.5|2621.4|2615.4|2
1627638700000|2021-07-30 09:51:40|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1627638740000|2021-07-30 09:52:20|2622|2616|2621.4|2615.4|2622|2616|2621.4|2615.4|2
1627638760000|2021-07-30 09:52:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1627638770000|2021-07-30 09:52:50|2621.5|2615.5|2621.4|2615.4|2621.5|2615.5|2621.4|2615.4|2
1627638800000|2021-07-30 09:53:20|2621.5|2615.5|2621.4|2615.4|2621.5|2615.5|2621.4|2615.4|2
1627638810000|2021-07-30 09:53:30|2621.5|2615.5|2623.5|2617.5|2623.5|2617.5|2621.5|2615.5|4
1627638860000|2021-07-30 09:54:20|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|2
1627638870000|2021-07-30 09:54:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1627638880000|2021-07-30 09:54:40|2625.1|2619.1|2625|2619|2625.1|2619.1|2625|2619|2
1627638890000|2021-07-30 09:54:50|2624.9|2618.9|2623.5|2617.5|2624.9|2618.9|2623.5|2617.5|4
1627638900000|2021-07-30 09:55:00|2623.6|2617.6|2623.8|2617.8|2623.8|2617.8|2623.6|2617.6|2
1627638910000|2021-07-30 09:55:10|2623.6|2617.6|2623.8|2617.8|2623.8|2617.8|2623.6|2617.6|2
1627638940000|2021-07-30 09:55:40|2625.6|2619.6|2625.8|2619.8|2625.9|2619.9|2625.4|2619.4|5
1627638950000|2021-07-30 09:55:50|2625.6|2619.6|2624.9|2618.9|2625.6|2619.6|2624.9|2618.9|4
1627638960000|2021-07-30 09:56:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1627638990000|2021-07-30 09:56:30|2625|2619|2625|2619|2625|2619|2625|2619|1
1627639000000|2021-07-30 09:56:40|2625.4|2619.4|2625.5|2619.5|2625.5|2619.5|2625.4|2619.4|2
1627639030000|2021-07-30 09:57:10|2625.4|2619.4|2626.6|2620.6|2626.6|2620.6|2625.4|2619.4|6
1627639060000|2021-07-30 09:57:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627639070000|2021-07-30 09:57:50|2625.9|2619.9|2625.5|2619.5|2625.9|2619.9|2625.5|2619.5|2
1627639090000|2021-07-30 09:58:10|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|4
1627639130000|2021-07-30 09:58:50|2625.4|2619.4|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|3
1627639270000|2021-07-30 10:01:10|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|3
1627639280000|2021-07-30 10:01:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627639310000|2021-07-30 10:01:50|2625.4|2619.4|2625.5|2619.5|2625.5|2619.5|2625.4|2619.4|2
1627639320000|2021-07-30 10:02:00|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|3
1627639330000|2021-07-30 10:02:10|2625.3|2619.3|2625.3|2619.3|2625.4|2619.4|2625.1|2619.1|4
1627639350000|2021-07-30 10:02:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627639360000|2021-07-30 10:02:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1627639370000|2021-07-30 10:02:50|2625.6|2619.6|2627|2621|2627|2621|2625.6|2619.6|3
1627639380000|2021-07-30 10:03:00|2627.1|2621.1|2627.1|2621.1|2627.3|2621.3|2627.1|2621.1|3
1627639390000|2021-07-30 10:03:10|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|4
1627639400000|2021-07-30 10:03:20|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|3
1627639410000|2021-07-30 10:03:30|2628.3|2622.3|2628.4|2622.4|2628.4|2622.4|2628.3|2622.3|2
1627639420000|2021-07-30 10:03:40|2628.3|2622.3|2628.4|2622.4|2628.4|2622.4|2628|2622|4
1627639430000|2021-07-30 10:03:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1627639440000|2021-07-30 10:04:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1627639460000|2021-07-30 10:04:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1627639480000|2021-07-30 10:04:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1627639490000|2021-07-30 10:04:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1627639500000|2021-07-30 10:05:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1627639510000|2021-07-30 10:05:10|2627|2621|2627|2621|2627|2621|2626.9|2620.9|3
1627639560000|2021-07-30 10:06:00|2627.1|2621.1|2627|2621|2627.1|2621.1|2627|2621|2
1627639590000|2021-07-30 10:06:30|2627.1|2621.1|2627|2621|2627.1|2621.1|2627|2621|2
1627639600000|2021-07-30 10:06:40|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1627639620000|2021-07-30 10:07:00|2627.1|2621.1|2627|2621|2627.1|2621.1|2627|2621|2
1627639650000|2021-07-30 10:07:30|2627.1|2621.1|2627|2621|2627.1|2621.1|2627|2621|2
1627639660000|2021-07-30 10:07:40|2627.1|2621.1|2627|2621|2627.1|2621.1|2627|2621|2
1627639680000|2021-07-30 10:08:00|2627.1|2621.1|2627|2621|2627.1|2621.1|2627|2621|2
1627639710000|2021-07-30 10:08:30|2627.1|2621.1|2627|2621|2627.1|2621.1|2627|2621|2
1627639720000|2021-07-30 10:08:40|2626.8|2620.8|2625.9|2619.9|2626.8|2620.8|2625.9|2619.9|5
1627639730000|2021-07-30 10:08:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|4
1627639740000|2021-07-30 10:09:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627639750000|2021-07-30 10:09:10|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1627639770000|2021-07-30 10:09:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.8|2619.8|4
1627639780000|2021-07-30 10:09:40|2626.3|2620.3|2626.6|2620.6|2626.6|2620.6|2626.3|2620.3|3
1627639790000|2021-07-30 10:09:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1627639830000|2021-07-30 10:10:30|2626.9|2620.9|2626.5|2620.5|2626.9|2620.9|2626.5|2620.5|3
1627639870000|2021-07-30 10:11:10|2626.4|2620.4|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1627639880000|2021-07-30 10:11:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1627639890000|2021-07-30 10:11:30|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1627639900000|2021-07-30 10:11:40|2626.3|2620.3|2625.4|2619.4|2626.3|2620.3|2625.3|2619.3|3
1627639910000|2021-07-30 10:11:50|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|4
1627639930000|2021-07-30 10:12:10|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1627639940000|2021-07-30 10:12:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627639950000|2021-07-30 10:12:30|2625.8|2619.8|2626.3|2620.3|2626.5|2620.5|2625.8|2619.8|3
1627639980000|2021-07-30 10:13:00|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1627640010000|2021-07-30 10:13:30|2626|2620|2626|2620|2626|2620|2626|2620|1
1627640020000|2021-07-30 10:13:40|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1627640040000|2021-07-30 10:14:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.9|2618.9|4
1627640060000|2021-07-30 10:14:20|2625.3|2619.3|2625.9|2619.9|2625.9|2619.9|2625.3|2619.3|4
1627640070000|2021-07-30 10:14:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.6|2619.6|3
1627640080000|2021-07-30 10:14:40|2626|2620|2626|2620|2626.3|2620.3|2626|2620|3
1627640110000|2021-07-30 10:15:10|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1627640120000|2021-07-30 10:15:20|2626.6|2620.6|2626.8|2620.8|2626.8|2620.8|2626.6|2620.6|2
1627640150000|2021-07-30 10:15:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1627640160000|2021-07-30 10:16:00|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|3
1627640170000|2021-07-30 10:16:10|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1627640180000|2021-07-30 10:16:20|2625.1|2619.1|2625.5|2619.5|2625.5|2619.5|2625.1|2619.1|4
1627640210000|2021-07-30 10:16:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.3|2619.3|3
1627640230000|2021-07-30 10:17:10|2625.3|2619.3|2625.6|2619.6|2625.6|2619.6|2625.3|2619.3|3
1627640270000|2021-07-30 10:17:50|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1627640290000|2021-07-30 10:18:10|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1627640330000|2021-07-30 10:18:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1627640360000|2021-07-30 10:19:20|2626.4|2620.4|2626.8|2620.8|2626.8|2620.8|2626.4|2620.4|3
1627640370000|2021-07-30 10:19:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1627640380000|2021-07-30 10:19:40|2627.1|2621.1|2627.3|2621.3|2627.3|2621.3|2627.1|2621.1|2
1627640390000|2021-07-30 10:19:50|2627.4|2621.4|2627.9|2621.9|2628|2622|2627.4|2621.4|6
1627640410000|2021-07-30 10:20:10|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1627640460000|2021-07-30 10:21:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627640470000|2021-07-30 10:21:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1627640480000|2021-07-30 10:21:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1627640490000|2021-07-30 10:21:30|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|3
1627640510000|2021-07-30 10:21:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627640520000|2021-07-30 10:22:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628|2622|3
1627640540000|2021-07-30 10:22:20|2628.4|2622.4|2628.5|2622.5|2628.8|2622.8|2628.4|2622.4|3
1627640550000|2021-07-30 10:22:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1627640560000|2021-07-30 10:22:40|2629.1|2623.1|2629.4|2623.4|2629.5|2623.5|2629.1|2623.1|4
1627640580000|2021-07-30 10:23:00|2629.6|2623.6|2628.8|2622.8|2629.6|2623.6|2628.8|2622.8|3
1627640600000|2021-07-30 10:23:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1627640610000|2021-07-30 10:23:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1627640620000|2021-07-30 10:23:40|2630|2624|2630|2624|2630|2624|2630|2624|1
1627640630000|2021-07-30 10:23:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1627640640000|2021-07-30 10:24:00|2630.3|2624.3|2630.4|2624.4|2630.6|2624.6|2630.3|2624.3|4
1627640660000|2021-07-30 10:24:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1627640680000|2021-07-30 10:24:40|2630.9|2624.9|2630.9|2624.9|2631.3|2625.3|2630.9|2624.9|4
1627640690000|2021-07-30 10:24:50|2631.1|2625.1|2631.3|2625.3|2631.3|2625.3|2631.1|2625.1|2
1627640710000|2021-07-30 10:25:10|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1627640760000|2021-07-30 10:26:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1627640820000|2021-07-30 10:27:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1627640830000|2021-07-30 10:27:10|2632.4|2626.4|2634.4|2628.4|2634.4|2628.4|2632.4|2626.4|5
1627640840000|2021-07-30 10:27:20|2634.3|2628.3|2634.4|2628.4|2634.4|2628.4|2633.8|2627.8|7
1627640850000|2021-07-30 10:27:30|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1627640870000|2021-07-30 10:27:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1627640880000|2021-07-30 10:28:00|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1627640890000|2021-07-30 10:28:10|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1627640910000|2021-07-30 10:28:30|2634.6|2628.6|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|4
1627640940000|2021-07-30 10:29:00|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1627640950000|2021-07-30 10:29:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1627640980000|2021-07-30 10:29:40|2635.9|2629.9|2636.3|2630.3|2636.3|2630.3|2635.9|2629.9|4
1627641000000|2021-07-30 10:30:00|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|3
1627641010000|2021-07-30 10:30:10|2636.9|2630.9|2636.8|2630.8|2637.1|2631.1|2636.8|2630.8|3
1627641020000|2021-07-30 10:30:20|2636.9|2630.9|2637.6|2631.6|2637.6|2631.6|2636.9|2630.9|3
1627641030000|2021-07-30 10:30:30|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2636.9|2630.9|4
1627641040000|2021-07-30 10:30:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627641050000|2021-07-30 10:30:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1627641060000|2021-07-30 10:31:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627641070000|2021-07-30 10:31:10|2637.4|2631.4|2637.5|2631.5|2637.5|2631.5|2637.4|2631.4|2
1627641090000|2021-07-30 10:31:30|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|2
1627641110000|2021-07-30 10:31:50|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1627641140000|2021-07-30 10:32:20|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|4
1627641150000|2021-07-30 10:32:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1627641160000|2021-07-30 10:32:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1627641180000|2021-07-30 10:33:00|2636|2630|2636|2630|2636|2630|2636|2630|1
1627641190000|2021-07-30 10:33:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1627641230000|2021-07-30 10:33:50|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1627641300000|2021-07-30 10:35:00|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1627641310000|2021-07-30 10:35:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1627641330000|2021-07-30 10:35:30|2636.9|2630.9|2636.9|2630.9|2637|2631|2636.9|2630.9|3
1627641350000|2021-07-30 10:35:50|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1627641380000|2021-07-30 10:36:20|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1627641390000|2021-07-30 10:36:30|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1627641400000|2021-07-30 10:36:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627641410000|2021-07-30 10:36:50|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1627641420000|2021-07-30 10:37:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1627641470000|2021-07-30 10:37:50|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1627641480000|2021-07-30 10:38:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627641490000|2021-07-30 10:38:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1627641510000|2021-07-30 10:38:30|2637.9|2631.9|2639.8|2633.8|2639.8|2633.8|2637.9|2631.9|3
1627641520000|2021-07-30 10:38:40|2639.9|2633.9|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|3
1627641530000|2021-07-30 10:38:50|2639.8|2633.8|2639.4|2633.4|2639.8|2633.8|2639.3|2633.3|3
1627641540000|2021-07-30 10:39:00|2639.3|2633.3|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|5
1627641550000|2021-07-30 10:39:10|2639.8|2633.8|2639.6|2633.6|2639.9|2633.9|2639.4|2633.4|7
1627641560000|2021-07-30 10:39:20|2639.4|2633.4|2639.5|2633.5|2639.5|2633.5|2639.4|2633.4|2
1627641570000|2021-07-30 10:39:30|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639.3|2633.3|2
1627641580000|2021-07-30 10:39:40|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|4
1627641590000|2021-07-30 10:39:50|2639.8|2633.8|2639.4|2633.4|2639.8|2633.8|2639.3|2633.3|4
1627641600000|2021-07-30 10:40:00|2639.5|2633.5|2639.9|2633.9|2639.9|2633.9|2639.5|2633.5|3
1627641610000|2021-07-30 10:40:10|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|2
1627641630000|2021-07-30 10:40:30|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|3
1627641650000|2021-07-30 10:40:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1627641660000|2021-07-30 10:41:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640|2634|4
1627641680000|2021-07-30 10:41:20|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|3
1627641690000|2021-07-30 10:41:30|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1627641700000|2021-07-30 10:41:40|2640.5|2634.5|2640.4|2634.4|2640.5|2634.5|2640.4|2634.4|2
1627641710000|2021-07-30 10:41:50|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.8|2633.8|3
1627641730000|2021-07-30 10:42:10|2640|2634|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|4
1627641760000|2021-07-30 10:42:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1627641770000|2021-07-30 10:42:50|2639.6|2633.6|2639.5|2633.5|2639.6|2633.6|2639.4|2633.4|3
1627641780000|2021-07-30 10:43:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1627641790000|2021-07-30 10:43:10|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639.3|2633.3|2
1627641810000|2021-07-30 10:43:30|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1627641820000|2021-07-30 10:43:40|2638.9|2632.9|2639.5|2633.5|2639.5|2633.5|2638.9|2632.9|2
1627641840000|2021-07-30 10:44:00|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639|2633|4
1627641850000|2021-07-30 10:44:10|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1627641870000|2021-07-30 10:44:30|2640.1|2634.1|2639.8|2633.8|2640.1|2634.1|2639.8|2633.8|2
1627641880000|2021-07-30 10:44:40|2639.9|2633.9|2641.1|2635.1|2641.1|2635.1|2639.9|2633.9|4
1627641900000|2021-07-30 10:45:00|2641.4|2635.4|2644|2638|2644|2638|2641.4|2635.4|4
1627641910000|2021-07-30 10:45:10|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|4
1627641940000|2021-07-30 10:45:40|2644.1|2638.1|2644|2638|2644.1|2638.1|2644|2638|2
1627641950000|2021-07-30 10:45:50|2644.3|2638.3|2644.3|2638.3|2644.4|2638.4|2644.3|2638.3|3
1627641960000|2021-07-30 10:46:00|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.5|2637.5|5
1627641970000|2021-07-30 10:46:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.5|2637.5|3
1627641980000|2021-07-30 10:46:20|2643.5|2637.5|2643.1|2637.1|2643.5|2637.5|2643.1|2637.1|3
1627642000000|2021-07-30 10:46:40|2642.9|2636.9|2641.9|2635.9|2642.9|2636.9|2641.9|2635.9|3
1627642010000|2021-07-30 10:46:50|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1627642030000|2021-07-30 10:47:10|2642.5|2636.5|2643.6|2637.6|2643.6|2637.6|2642.5|2636.5|4
1627642040000|2021-07-30 10:47:20|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|3
1627642050000|2021-07-30 10:47:30|2641.4|2635.4|2640.8|2634.8|2641.5|2635.5|2640.8|2634.8|4
1627642060000|2021-07-30 10:47:40|2640.6|2634.6|2640.3|2634.3|2640.6|2634.6|2640.3|2634.3|2
1627642070000|2021-07-30 10:47:50|2640.1|2634.1|2640.5|2634.5|2640.5|2634.5|2640.1|2634.1|3
1627642080000|2021-07-30 10:48:00|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1627642090000|2021-07-30 10:48:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1627642100000|2021-07-30 10:48:20|2640.1|2634.1|2640.3|2634.3|2640.3|2634.3|2640.1|2634.1|2
1627642110000|2021-07-30 10:48:30|2640.1|2634.1|2638.1|2632.1|2640.1|2634.1|2637.8|2631.8|6
1627642120000|2021-07-30 10:48:40|2638|2632|2638|2632|2638|2632|2638|2632|1
1627642140000|2021-07-30 10:49:00|2638.1|2632.1|2637.8|2631.8|2638.1|2632.1|2637.8|2631.8|3
1627642160000|2021-07-30 10:49:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627642180000|2021-07-30 10:49:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1627642200000|2021-07-30 10:50:00|2637.6|2631.6|2636.3|2630.3|2637.6|2631.6|2636.3|2630.3|5
1627642210000|2021-07-30 10:50:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1627642220000|2021-07-30 10:50:20|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|2
1627642280000|2021-07-30 10:51:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1627642290000|2021-07-30 10:51:30|2636.8|2630.8|2637.4|2631.4|2638|2632|2636.8|2630.8|4
1627642300000|2021-07-30 10:51:40|2637.6|2631.6|2637.9|2631.9|2638|2632|2637.6|2631.6|3
1627642310000|2021-07-30 10:51:50|2638.3|2632.3|2637.8|2631.8|2638.3|2632.3|2637.8|2631.8|2
1627642330000|2021-07-30 10:52:10|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2636.9|2630.9|5
1627642340000|2021-07-30 10:52:20|2637.4|2631.4|2636.6|2630.6|2637.4|2631.4|2636.6|2630.6|3
1627642350000|2021-07-30 10:52:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1627642360000|2021-07-30 10:52:40|2636.6|2630.6|2637.6|2631.6|2637.6|2631.6|2636.6|2630.6|4
1627642400000|2021-07-30 10:53:20|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1627642410000|2021-07-30 10:53:30|2638.1|2632.1|2638.3|2632.3|2638.3|2632.3|2638.1|2632.1|2
1627642460000|2021-07-30 10:54:20|2637.9|2631.9|2637.8|2631.8|2637.9|2631.9|2637.8|2631.8|2
1627642480000|2021-07-30 10:54:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1627642500000|2021-07-30 10:55:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1627642510000|2021-07-30 10:55:10|2637.5|2631.5|2637.6|2631.6|2637.6|2631.6|2637.5|2631.5|2
1627642520000|2021-07-30 10:55:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627642530000|2021-07-30 10:55:30|2637.6|2631.6|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|4
1627642560000|2021-07-30 10:56:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1627642570000|2021-07-30 10:56:10|2636.9|2630.9|2636.1|2630.1|2636.9|2630.9|2635.9|2629.9|5
1627642580000|2021-07-30 10:56:20|2636.3|2630.3|2636.9|2630.9|2636.9|2630.9|2636.3|2630.3|4
1627642590000|2021-07-30 10:56:30|2636.6|2630.6|2636.5|2630.5|2636.6|2630.6|2636.5|2630.5|2
1627642600000|2021-07-30 10:56:40|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1627642610000|2021-07-30 10:56:50|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1627642620000|2021-07-30 10:57:00|2637.8|2631.8|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|3
1627642630000|2021-07-30 10:57:10|2638.6|2632.6|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|2
1627642650000|2021-07-30 10:57:30|2637.5|2631.5|2636.9|2630.9|2637.5|2631.5|2636.9|2630.9|2
1627642660000|2021-07-30 10:57:40|2636.6|2630.6|2636.5|2630.5|2636.6|2630.6|2636.5|2630.5|2
1627642670000|2021-07-30 10:57:50|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1627642680000|2021-07-30 10:58:00|2636.5|2630.5|2636.5|2630.5|2636.6|2630.6|2636.5|2630.5|3
1627642700000|2021-07-30 10:58:20|2636.9|2630.9|2637.5|2631.5|2637.5|2631.5|2636.9|2630.9|4
1627642710000|2021-07-30 10:58:30|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1627642720000|2021-07-30 10:58:40|2638.1|2632.1|2638.3|2632.3|2638.5|2632.5|2638.1|2632.1|6
1627642730000|2021-07-30 10:58:50|2638|2632|2637.3|2631.3|2638|2632|2637.3|2631.3|3
1627642740000|2021-07-30 10:59:00|2638|2632|2637.4|2631.4|2638|2632|2637.4|2631.4|3
1627642760000|2021-07-30 10:59:20|2637.5|2631.5|2637.8|2631.8|2638|2632|2637.5|2631.5|5
1627642770000|2021-07-30 10:59:30|2637.9|2631.9|2638.4|2632.4|2638.5|2632.5|2637.9|2631.9|4
1627642780000|2021-07-30 10:59:40|2638.5|2632.5|2637.9|2631.9|2638.5|2632.5|2637.9|2631.9|3
1627642800000|2021-07-30 11:00:00|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|3
1627642810000|2021-07-30 11:00:10|2637.1|2631.1|2637.4|2631.4|2637.5|2631.5|2637.1|2631.1|4
1627642820000|2021-07-30 11:00:20|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1627642830000|2021-07-30 11:00:30|2637.8|2631.8|2637.9|2631.9|2637.9|2631.9|2637.8|2631.8|2
1627642840000|2021-07-30 11:00:40|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1627642850000|2021-07-30 11:00:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627642860000|2021-07-30 11:01:00|2637.8|2631.8|2637.5|2631.5|2637.9|2631.9|2637.5|2631.5|4
1627642890000|2021-07-30 11:01:30|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|4
1627642910000|2021-07-30 11:01:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1627642920000|2021-07-30 11:02:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1627642940000|2021-07-30 11:02:20|2637.6|2631.6|2637.5|2631.5|2637.6|2631.6|2637.3|2631.3|3
1627642950000|2021-07-30 11:02:30|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1627643010000|2021-07-30 11:03:30|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627643020000|2021-07-30 11:03:40|2637.6|2631.6|2638|2632|2638|2632|2637.6|2631.6|3
1627643060000|2021-07-30 11:04:20|2637.9|2631.9|2637.9|2631.9|2638|2632|2637.9|2631.9|3
1627643080000|2021-07-30 11:04:40|2638|2632|2638.4|2632.4|2638.4|2632.4|2638|2632|3
1627643090000|2021-07-30 11:04:50|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|3
1627643100000|2021-07-30 11:05:00|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1627643170000|2021-07-30 11:06:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1627643180000|2021-07-30 11:06:20|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2637.4|2631.4|2
1627643210000|2021-07-30 11:06:50|2637.6|2631.6|2638.6|2632.6|2638.6|2632.6|2637.6|2631.6|4
1627643230000|2021-07-30 11:07:10|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1627643250000|2021-07-30 11:07:30|2638.1|2632.1|2638.3|2632.3|2638.5|2632.5|2638.1|2632.1|4
1627643260000|2021-07-30 11:07:40|2638|2632|2637.9|2631.9|2638|2632|2637.9|2631.9|2
1627643280000|2021-07-30 11:08:00|2638|2632|2638|2632|2638|2632|2638|2632|1
1627643290000|2021-07-30 11:08:10|2638.3|2632.3|2638.6|2632.6|2638.6|2632.6|2638.3|2632.3|3
1627643310000|2021-07-30 11:08:30|2638.8|2632.8|2639.6|2633.6|2639.8|2633.8|2638.8|2632.8|4
1627643320000|2021-07-30 11:08:40|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638.5|2632.5|3
1627643340000|2021-07-30 11:09:00|2637.9|2631.9|2637.8|2631.8|2637.9|2631.9|2637.8|2631.8|2
1627643350000|2021-07-30 11:09:10|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627643370000|2021-07-30 11:09:30|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1627643380000|2021-07-30 11:09:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627643390000|2021-07-30 11:09:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1627643400000|2021-07-30 11:10:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1627643420000|2021-07-30 11:10:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1627643470000|2021-07-30 11:11:10|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1627643480000|2021-07-30 11:11:20|2637|2631|2635.6|2629.6|2637|2631|2635.4|2629.4|3
1627643490000|2021-07-30 11:11:30|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1627643500000|2021-07-30 11:11:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1627643510000|2021-07-30 11:11:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1627643520000|2021-07-30 11:12:00|2633.8|2627.8|2633.6|2627.6|2633.8|2627.8|2633.6|2627.6|2
1627643550000|2021-07-30 11:12:30|2633.8|2627.8|2634.4|2628.4|2634.4|2628.4|2633.8|2627.8|2
1627643560000|2021-07-30 11:12:40|2634.1|2628.1|2632.3|2626.3|2634.1|2628.1|2632.3|2626.3|3
1627643570000|2021-07-30 11:12:50|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|4
1627643580000|2021-07-30 11:13:00|2631.9|2625.9|2631.8|2625.8|2631.9|2625.9|2630.5|2624.5|7
1627643590000|2021-07-30 11:13:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1627643610000|2021-07-30 11:13:30|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2631.6|2625.6|8
1627643620000|2021-07-30 11:13:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1627643630000|2021-07-30 11:13:50|2632.5|2626.5|2633.5|2627.5|2633.5|2627.5|2632.5|2626.5|2
1627643650000|2021-07-30 11:14:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1627643690000|2021-07-30 11:14:50|2633.5|2627.5|2633.6|2627.6|2633.6|2627.6|2633.5|2627.5|2
1627643700000|2021-07-30 11:15:00|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1627643740000|2021-07-30 11:15:40|2633.9|2627.9|2633.9|2627.9|2634|2628|2633.9|2627.9|3
1627643770000|2021-07-30 11:16:10|2633.3|2627.3|2632.6|2626.6|2633.3|2627.3|2632.6|2626.6|3
1627643780000|2021-07-30 11:16:20|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|3
1627643810000|2021-07-30 11:16:50|2631.8|2625.8|2631.9|2625.9|2631.9|2625.9|2631.8|2625.8|2
1627643820000|2021-07-30 11:17:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1627643830000|2021-07-30 11:17:10|2632.3|2626.3|2632.6|2626.6|2632.6|2626.6|2632.3|2626.3|3
1627643840000|2021-07-30 11:17:20|2632.4|2626.4|2632|2626|2632.4|2626.4|2632|2626|3
1627643860000|2021-07-30 11:17:40|2631.8|2625.8|2631.6|2625.6|2632|2626|2631.6|2625.6|4
1627643870000|2021-07-30 11:17:50|2631.5|2625.5|2630.6|2624.6|2631.5|2625.5|2630.6|2624.6|2
1627643880000|2021-07-30 11:18:00|2631.5|2625.5|2631.6|2625.6|2631.6|2625.6|2631.5|2625.5|2
1627643920000|2021-07-30 11:18:40|2631.1|2625.1|2633|2627|2633|2627|2631.1|2625.1|5
1627643950000|2021-07-30 11:19:10|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1627643960000|2021-07-30 11:19:20|2632.8|2626.8|2632.3|2626.3|2632.8|2626.8|2632.3|2626.3|3
1627643970000|2021-07-30 11:19:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1627643980000|2021-07-30 11:19:40|2632.5|2626.5|2632.4|2626.4|2632.5|2626.5|2632.4|2626.4|2
1627644000000|2021-07-30 11:20:00|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|3
1627644020000|2021-07-30 11:20:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1627644040000|2021-07-30 11:20:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1627644050000|2021-07-30 11:20:50|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|2
1627644060000|2021-07-30 11:21:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1627644080000|2021-07-30 11:21:20|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1627644090000|2021-07-30 11:21:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|2
1627644100000|2021-07-30 11:21:40|2631.5|2625.5|2632.1|2626.1|2632.1|2626.1|2631.5|2625.5|3
1627644120000|2021-07-30 11:22:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1627644140000|2021-07-30 11:22:20|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1627644180000|2021-07-30 11:23:00|2631.6|2625.6|2632|2626|2632|2626|2631.6|2625.6|2
1627644200000|2021-07-30 11:23:20|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1627644220000|2021-07-30 11:23:40|2632.1|2626.1|2632|2626|2632.1|2626.1|2631.6|2625.6|5
1627644250000|2021-07-30 11:24:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1627644290000|2021-07-30 11:24:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1627644310000|2021-07-30 11:25:10|2632.3|2626.3|2631.6|2625.6|2632.3|2626.3|2631.6|2625.6|2
1627644350000|2021-07-30 11:25:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1627644390000|2021-07-30 11:26:30|2631.5|2625.5|2631.1|2625.1|2631.5|2625.5|2631.1|2625.1|3
1627644400000|2021-07-30 11:26:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1627644410000|2021-07-30 11:26:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1627644430000|2021-07-30 11:27:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1627644490000|2021-07-30 11:28:10|2629.6|2623.6|2629.8|2623.8|2629.8|2623.8|2629.6|2623.6|2
1627644500000|2021-07-30 11:28:20|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1627644530000|2021-07-30 11:28:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1627644540000|2021-07-30 11:29:00|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1627644550000|2021-07-30 11:29:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1627644580000|2021-07-30 11:29:40|2629.5|2623.5|2629.5|2623.5|2629.6|2623.6|2629.5|2623.5|3
1627644590000|2021-07-30 11:29:50|2629.6|2623.6|2629.5|2623.5|2629.6|2623.6|2629.5|2623.5|2
1627644600000|2021-07-30 11:30:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.5|2623.5|3
1627644610000|2021-07-30 11:30:10|2629.5|2623.5|2630|2624|2630|2624|2629.5|2623.5|4
1627644630000|2021-07-30 11:30:30|2629.8|2623.8|2629.6|2623.6|2629.8|2623.8|2629.6|2623.6|2
1627644650000|2021-07-30 11:30:50|2629.3|2623.3|2629.4|2623.4|2629.4|2623.4|2629|2623|5
1627644660000|2021-07-30 11:31:00|2628.6|2622.6|2626.1|2620.1|2628.6|2622.6|2626.1|2620.1|5
1627644670000|2021-07-30 11:31:10|2626.3|2620.3|2626.6|2620.6|2626.8|2620.8|2626.3|2620.3|3
1627644680000|2021-07-30 11:31:20|2626.5|2620.5|2626.4|2620.4|2626.5|2620.5|2626.4|2620.4|2
1627644710000|2021-07-30 11:31:50|2626.8|2620.8|2627.1|2621.1|2627.1|2621.1|2626.8|2620.8|3
1627644720000|2021-07-30 11:32:00|2626.6|2620.6|2625.4|2619.4|2626.6|2620.6|2624.6|2618.6|7
1627644730000|2021-07-30 11:32:10|2625.6|2619.6|2625.8|2619.8|2625.8|2619.8|2625.6|2619.6|2
1627644750000|2021-07-30 11:32:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1627644760000|2021-07-30 11:32:40|2626.3|2620.3|2626.4|2620.4|2626.4|2620.4|2626.3|2620.3|2
1627644780000|2021-07-30 11:33:00|2626.3|2620.3|2625.6|2619.6|2626.3|2620.3|2625.1|2619.1|5
1627644790000|2021-07-30 11:33:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627644800000|2021-07-30 11:33:20|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1627644810000|2021-07-30 11:33:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627644830000|2021-07-30 11:33:50|2625.1|2619.1|2625.5|2619.5|2625.5|2619.5|2624.9|2618.9|7
1627644840000|2021-07-30 11:34:00|2625.1|2619.1|2625.8|2619.8|2625.8|2619.8|2625.1|2619.1|6
1627644850000|2021-07-30 11:34:10|2625.9|2619.9|2627.6|2621.6|2627.6|2621.6|2625.9|2619.9|2
1627644900000|2021-07-30 11:35:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|5
1627644960000|2021-07-30 11:36:00|2626.1|2620.1|2625.6|2619.6|2626.5|2620.5|2625.5|2619.5|10
1627644970000|2021-07-30 11:36:10|2624.8|2618.8|2625.1|2619.1|2625.1|2619.1|2624.8|2618.8|2
1627644990000|2021-07-30 11:36:30|2625.4|2619.4|2626.3|2620.3|2626.3|2620.3|2625.4|2619.4|5
1627645010000|2021-07-30 11:36:50|2626.5|2620.5|2626.8|2620.8|2627|2621|2626.5|2620.5|4
1627645020000|2021-07-30 11:37:00|2626.9|2620.9|2627.5|2621.5|2627.6|2621.6|2626.9|2620.9|5
1627645050000|2021-07-30 11:37:30|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1627645080000|2021-07-30 11:38:00|2626.3|2620.3|2625.9|2619.9|2626.3|2620.3|2625.3|2619.3|8
1627645090000|2021-07-30 11:38:10|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1627645110000|2021-07-30 11:38:30|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|3
1627645120000|2021-07-30 11:38:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1627645130000|2021-07-30 11:38:50|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|3
1627645140000|2021-07-30 11:39:00|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1627645180000|2021-07-30 11:39:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1627645200000|2021-07-30 11:40:00|2626.5|2620.5|2625.8|2619.8|2626.6|2620.6|2625.8|2619.8|4
1627645210000|2021-07-30 11:40:10|2626.4|2620.4|2625.8|2619.8|2626.5|2620.5|2625.8|2619.8|3
1627645220000|2021-07-30 11:40:20|2626.4|2620.4|2626.3|2620.3|2626.4|2620.4|2626.3|2620.3|2
1627645250000|2021-07-30 11:40:50|2626.5|2620.5|2626.6|2620.6|2626.6|2620.6|2626.5|2620.5|2
1627645260000|2021-07-30 11:41:00|2625.9|2619.9|2625.8|2619.8|2626.4|2620.4|2625.8|2619.8|4
1627645270000|2021-07-30 11:41:10|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|3
1627645280000|2021-07-30 11:41:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1627645310000|2021-07-30 11:41:50|2624.8|2618.8|2625.1|2619.1|2625.1|2619.1|2624.8|2618.8|2
1627645320000|2021-07-30 11:42:00|2624.6|2618.6|2624.9|2618.9|2625|2619|2624.6|2618.6|4
1627645330000|2021-07-30 11:42:10|2624.8|2618.8|2622.6|2616.6|2624.8|2618.8|2622.6|2616.6|3
1627645340000|2021-07-30 11:42:20|2622.3|2616.3|2621.1|2615.1|2622.3|2616.3|2621.1|2615.1|2
1627645360000|2021-07-30 11:42:40|2621.4|2615.4|2622.6|2616.6|2622.6|2616.6|2621.4|2615.4|5
1627645370000|2021-07-30 11:42:50|2622.8|2616.8|2622.9|2616.9|2622.9|2616.9|2622.8|2616.8|2
1627645380000|2021-07-30 11:43:00|2623|2617|2624.5|2618.5|2624.6|2618.6|2623|2617|8
1627645390000|2021-07-30 11:43:10|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|3
1627645400000|2021-07-30 11:43:20|2625.4|2619.4|2625.8|2619.8|2625.8|2619.8|2625.4|2619.4|3
1627645430000|2021-07-30 11:43:50|2626|2620|2626.4|2620.4|2626.4|2620.4|2626|2620|4
1627645440000|2021-07-30 11:44:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627645450000|2021-07-30 11:44:10|2626.5|2620.5|2625.5|2619.5|2626.6|2620.6|2625.4|2619.4|7
1627645460000|2021-07-30 11:44:20|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|4
1627645490000|2021-07-30 11:44:50|2626.6|2620.6|2626.3|2620.3|2626.6|2620.6|2626.3|2620.3|4
1627645500000|2021-07-30 11:45:00|2626.1|2620.1|2626.8|2620.8|2626.8|2620.8|2626|2620|4
1627645510000|2021-07-30 11:45:10|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1627645520000|2021-07-30 11:45:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1627645550000|2021-07-30 11:45:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1627645590000|2021-07-30 11:46:30|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|4
1627645600000|2021-07-30 11:46:40|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|2
1627645610000|2021-07-30 11:46:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627645620000|2021-07-30 11:47:00|2626.1|2620.1|2626|2620|2626.1|2620.1|2626|2620|2
1627645640000|2021-07-30 11:47:20|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1627645650000|2021-07-30 11:47:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627645660000|2021-07-30 11:47:40|2626|2620|2626|2620|2626|2620|2626|2620|1
1627645700000|2021-07-30 11:48:20|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.1|2619.1|9
1627645710000|2021-07-30 11:48:30|2626.5|2620.5|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|4
1627645720000|2021-07-30 11:48:40|2626.8|2620.8|2625.6|2619.6|2626.8|2620.8|2625.6|2619.6|3
1627645730000|2021-07-30 11:48:50|2625.5|2619.5|2625.6|2619.6|2625.6|2619.6|2625.5|2619.5|2
1627645790000|2021-07-30 11:49:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1627645800000|2021-07-30 11:50:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1627645810000|2021-07-30 11:50:10|2625.9|2619.9|2626.5|2620.5|2626.5|2620.5|2625.9|2619.9|2
1627645820000|2021-07-30 11:50:20|2626.8|2620.8|2627.1|2621.1|2627.1|2621.1|2626.8|2620.8|3
1627645830000|2021-07-30 11:50:30|2626.6|2620.6|2625.9|2619.9|2626.6|2620.6|2625.8|2619.8|5
1627645840000|2021-07-30 11:50:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1627645850000|2021-07-30 11:50:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627645880000|2021-07-30 11:51:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|3
1627645890000|2021-07-30 11:51:30|2626|2620|2627|2621|2627|2621|2626|2620|4
1627645900000|2021-07-30 11:51:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627645920000|2021-07-30 11:52:00|2626.1|2620.1|2624.9|2618.9|2626.1|2620.1|2624.9|2618.9|5
1627645930000|2021-07-30 11:52:10|2625.1|2619.1|2625.5|2619.5|2625.5|2619.5|2625.1|2619.1|4
1627645940000|2021-07-30 11:52:20|2624.9|2618.9|2624.3|2618.3|2624.9|2618.9|2624.3|2618.3|3
1627645980000|2021-07-30 11:53:00|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1627645990000|2021-07-30 11:53:10|2624.6|2618.6|2624.5|2618.5|2624.6|2618.6|2624.5|2618.5|2
1627646000000|2021-07-30 11:53:20|2624.9|2618.9|2625.3|2619.3|2625.3|2619.3|2624.9|2618.9|3
1627646010000|2021-07-30 11:53:30|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1627646020000|2021-07-30 11:53:40|2625.6|2619.6|2625.6|2619.6|2625.8|2619.8|2625.6|2619.6|3
1627646030000|2021-07-30 11:53:50|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1627646040000|2021-07-30 11:54:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1627646050000|2021-07-30 11:54:10|2625|2619|2625|2619|2625|2619|2625|2619|1
1627646060000|2021-07-30 11:54:20|2624.8|2618.8|2625|2619|2625.1|2619.1|2624.8|2618.8|4
1627646080000|2021-07-30 11:54:40|2624.8|2618.8|2625|2619|2625.6|2619.6|2623.9|2617.9|15
1627646090000|2021-07-30 11:54:50|2625.3|2619.3|2626.3|2620.3|2626.3|2620.3|2625.3|2619.3|2
1627646100000|2021-07-30 11:55:00|2626.1|2620.1|2625.5|2619.5|2626.1|2620.1|2625.5|2619.5|4
1627646110000|2021-07-30 11:55:10|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1627646120000|2021-07-30 11:55:20|2625.1|2619.1|2623.1|2617.1|2625.1|2619.1|2623.1|2617.1|3
1627646130000|2021-07-30 11:55:30|2622.5|2616.5|2622.4|2616.4|2622.5|2616.5|2621.6|2615.6|7
1627646140000|2021-07-30 11:55:40|2621.9|2615.9|2621.5|2615.5|2621.9|2615.9|2621.5|2615.5|2
1627646150000|2021-07-30 11:55:50|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|3
1627646160000|2021-07-30 11:56:00|2622.3|2616.3|2622.6|2616.6|2623|2617|2622.3|2616.3|5
1627646190000|2021-07-30 11:56:30|2622.4|2616.4|2622.8|2616.8|2622.8|2616.8|2622.4|2616.4|3
1627646210000|2021-07-30 11:56:50|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|6
1627646220000|2021-07-30 11:57:00|2621.9|2615.9|2621.6|2615.6|2622.4|2616.4|2621.5|2615.5|7
1627646230000|2021-07-30 11:57:10|2621.9|2615.9|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|4
1627646240000|2021-07-30 11:57:20|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1627646250000|2021-07-30 11:57:30|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1627646260000|2021-07-30 11:57:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.5|2615.5|3
1627646270000|2021-07-30 11:57:50|2621.9|2615.9|2621.5|2615.5|2621.9|2615.9|2620.4|2614.4|8
1627646280000|2021-07-30 11:58:00|2621.4|2615.4|2620.9|2614.9|2621.5|2615.5|2620.6|2614.6|5
1627646290000|2021-07-30 11:58:10|2620.6|2614.6|2621.9|2615.9|2621.9|2615.9|2620.6|2614.6|2
1627646300000|2021-07-30 11:58:20|2622.1|2616.1|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|4
1627646310000|2021-07-30 11:58:30|2621.5|2615.5|2622.4|2616.4|2622.4|2616.4|2621|2615|8
1627646320000|2021-07-30 11:58:40|2622.8|2616.8|2623.9|2617.9|2624.4|2618.4|2622.8|2616.8|8
1627646330000|2021-07-30 11:58:50|2624|2618|2623.1|2617.1|2624.4|2618.4|2623.1|2617.1|7
1627646340000|2021-07-30 11:59:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|4
1627646350000|2021-07-30 11:59:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1627646360000|2021-07-30 11:59:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.4|2616.4|3
1627646370000|2021-07-30 11:59:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1627646380000|2021-07-30 11:59:40|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1627646390000|2021-07-30 11:59:50|2622.8|2616.8|2624.1|2618.1|2624.1|2618.1|2622.8|2616.8|6
1627646400000|2021-07-30 12:00:00|2624.5|2618.5|2624.6|2618.6|2625.5|2619.5|2624.5|2618.5|6
1627646410000|2021-07-30 12:00:10|2624.8|2618.8|2625.1|2619.1|2625.1|2619.1|2624.8|2618.8|3
1627646420000|2021-07-30 12:00:20|2625.3|2619.3|2625.4|2619.4|2625.4|2619.4|2625.3|2619.3|2
1627646430000|2021-07-30 12:00:30|2625.6|2619.6|2626|2620|2626.1|2620.1|2625.6|2619.6|7
1627646440000|2021-07-30 12:00:40|2626.4|2620.4|2626.8|2620.8|2627|2621|2626.4|2620.4|4
1627646450000|2021-07-30 12:00:50|2626.9|2620.9|2625.9|2619.9|2627|2621|2625.8|2619.8|5
1627646460000|2021-07-30 12:01:00|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|3
1627646470000|2021-07-30 12:01:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627646480000|2021-07-30 12:01:20|2626.6|2620.6|2626.8|2620.8|2626.9|2620.9|2626.6|2620.6|3
1627646490000|2021-07-30 12:01:30|2626.6|2620.6|2627|2621|2627|2621|2626.6|2620.6|3
1627646500000|2021-07-30 12:01:40|2627.1|2621.1|2627.3|2621.3|2627.3|2621.3|2627.1|2621.1|2
1627646520000|2021-07-30 12:02:00|2627|2621|2627.4|2621.4|2627.4|2621.4|2627|2621|6
1627646530000|2021-07-30 12:02:10|2627.5|2621.5|2628|2622|2628|2622|2627.5|2621.5|2
1627646540000|2021-07-30 12:02:20|2627.8|2621.8|2628.1|2622.1|2628.1|2622.1|2627.8|2621.8|3
1627646550000|2021-07-30 12:02:30|2628.3|2622.3|2628.4|2622.4|2628.4|2622.4|2628.3|2622.3|2
1627646560000|2021-07-30 12:02:40|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|2
1627646570000|2021-07-30 12:02:50|2628.1|2622.1|2627.8|2621.8|2628.1|2622.1|2627.8|2621.8|3
1627646580000|2021-07-30 12:03:00|2627.1|2621.1|2627.8|2621.8|2627.9|2621.9|2627.1|2621.1|4
1627646590000|2021-07-30 12:03:10|2627.1|2621.1|2626.3|2620.3|2627.1|2621.1|2626.3|2620.3|4
1627646600000|2021-07-30 12:03:20|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1627646610000|2021-07-30 12:03:30|2626.8|2620.8|2626.5|2620.5|2627.3|2621.3|2626.5|2620.5|7
1627646630000|2021-07-30 12:03:50|2626.8|2620.8|2626.9|2620.9|2626.9|2620.9|2626.8|2620.8|2
1627646640000|2021-07-30 12:04:00|2626.1|2620.1|2625.5|2619.5|2626.1|2620.1|2625.5|2619.5|8
1627646660000|2021-07-30 12:04:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627646670000|2021-07-30 12:04:30|2625.5|2619.5|2625.4|2619.4|2625.5|2619.5|2625.1|2619.1|3
1627646680000|2021-07-30 12:04:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1627646690000|2021-07-30 12:04:50|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|4
1627646700000|2021-07-30 12:05:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627646720000|2021-07-30 12:05:20|2626.4|2620.4|2626.5|2620.5|2626.5|2620.5|2626.4|2620.4|2
1627646730000|2021-07-30 12:05:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.6|2620.6|3
1627646740000|2021-07-30 12:05:40|2627|2621|2627|2621|2627|2621|2627|2621|1
1627646750000|2021-07-30 12:05:50|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1627646760000|2021-07-30 12:06:00|2627.1|2621.1|2626.8|2620.8|2627.1|2621.1|2626.8|2620.8|2
1627646800000|2021-07-30 12:06:40|2626.9|2620.9|2627|2621|2627.1|2621.1|2626.9|2620.9|5
1627646820000|2021-07-30 12:07:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1627646830000|2021-07-30 12:07:10|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1627646840000|2021-07-30 12:07:20|2627.4|2621.4|2627.6|2621.6|2627.8|2621.8|2627.4|2621.4|6
1627646850000|2021-07-30 12:07:30|2627.9|2621.9|2627.8|2621.8|2627.9|2621.9|2627.8|2621.8|2
1627646860000|2021-07-30 12:07:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627646880000|2021-07-30 12:08:00|2627.8|2621.8|2627.9|2621.9|2628.1|2622.1|2627.8|2621.8|4
1627646890000|2021-07-30 12:08:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627646900000|2021-07-30 12:08:20|2628.3|2622.3|2628.6|2622.6|2628.6|2622.6|2628.3|2622.3|3
1627646920000|2021-07-30 12:08:40|2628.8|2622.8|2629.1|2623.1|2629.1|2623.1|2628.8|2622.8|3
1627646930000|2021-07-30 12:08:50|2629.4|2623.4|2630.5|2624.5|2630.5|2624.5|2629.4|2623.4|5
1627646940000|2021-07-30 12:09:00|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.3|2623.3|4
1627646950000|2021-07-30 12:09:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627646960000|2021-07-30 12:09:20|2630.1|2624.1|2629.6|2623.6|2630.4|2624.4|2629.5|2623.5|7
1627646970000|2021-07-30 12:09:30|2629.9|2623.9|2629.8|2623.8|2629.9|2623.9|2629.8|2623.8|2
1627646980000|2021-07-30 12:09:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627647000000|2021-07-30 12:10:00|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|4
1627647020000|2021-07-30 12:10:20|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630|2624|5
1627647030000|2021-07-30 12:10:30|2630.3|2624.3|2629.9|2623.9|2630.3|2624.3|2629.9|2623.9|2
1627647040000|2021-07-30 12:10:40|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1627647050000|2021-07-30 12:10:50|2629.9|2623.9|2630.3|2624.3|2630.3|2624.3|2629.9|2623.9|3
1627647060000|2021-07-30 12:11:00|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1627647070000|2021-07-30 12:11:10|2630.6|2624.6|2631.3|2625.3|2631.3|2625.3|2630.4|2624.4|5
1627647080000|2021-07-30 12:11:20|2630.9|2624.9|2630.5|2624.5|2630.9|2624.9|2630.5|2624.5|2
1627647090000|2021-07-30 12:11:30|2630.3|2624.3|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1627647110000|2021-07-30 12:11:50|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|4
1627647120000|2021-07-30 12:12:00|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1627647130000|2021-07-30 12:12:10|2629.5|2623.5|2629.6|2623.6|2629.8|2623.8|2629.5|2623.5|4
1627647140000|2021-07-30 12:12:20|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1627647150000|2021-07-30 12:12:30|2629.3|2623.3|2629.1|2623.1|2629.3|2623.3|2629|2623|3
1627647160000|2021-07-30 12:12:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627647170000|2021-07-30 12:12:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1627647180000|2021-07-30 12:13:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.8|2623.8|3
1627647190000|2021-07-30 12:13:10|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1627647210000|2021-07-30 12:13:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627647220000|2021-07-30 12:13:40|2629.8|2623.8|2629.4|2623.4|2629.8|2623.8|2629.4|2623.4|3
1627647240000|2021-07-30 12:14:00|2629.8|2623.8|2629.9|2623.9|2630|2624|2629.8|2623.8|6
1627647260000|2021-07-30 12:14:20|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629.8|2623.8|2
1627647270000|2021-07-30 12:14:30|2629.9|2623.9|2629.8|2623.8|2629.9|2623.9|2629.8|2623.8|2
1627647290000|2021-07-30 12:14:50|2630|2624|2629.5|2623.5|2630|2624|2629.5|2623.5|6
1627647300000|2021-07-30 12:15:00|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1627647310000|2021-07-30 12:15:10|2628.3|2622.3|2627.4|2621.4|2628.3|2622.3|2627.4|2621.4|2
1627647320000|2021-07-30 12:15:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627647330000|2021-07-30 12:15:30|2626.9|2620.9|2627|2621|2627.1|2621.1|2626.9|2620.9|4
1627647360000|2021-07-30 12:16:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627647370000|2021-07-30 12:16:10|2627.4|2621.4|2627.5|2621.5|2627.5|2621.5|2627.4|2621.4|2
1627647380000|2021-07-30 12:16:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1627647430000|2021-07-30 12:17:10|2627.1|2621.1|2626.8|2620.8|2627.1|2621.1|2626.8|2620.8|2
1627647480000|2021-07-30 12:18:00|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1627647490000|2021-07-30 12:18:10|2626|2620|2626|2620|2626|2620|2626|2620|1
1627647500000|2021-07-30 12:18:20|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1627647550000|2021-07-30 12:19:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1627647580000|2021-07-30 12:19:40|2625.8|2619.8|2625.9|2619.9|2625.9|2619.9|2625.8|2619.8|2
1627647590000|2021-07-30 12:19:50|2625.8|2619.8|2625.4|2619.4|2625.8|2619.8|2625.4|2619.4|2
1627647620000|2021-07-30 12:20:20|2625.3|2619.3|2625.1|2619.1|2625.3|2619.3|2625.1|2619.1|2
1627647630000|2021-07-30 12:20:30|2625.4|2619.4|2625.3|2619.3|2626|2620|2625|2619|10
1627647640000|2021-07-30 12:20:40|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|3
1627647650000|2021-07-30 12:20:50|2625.8|2619.8|2626.9|2620.9|2626.9|2620.9|2625.6|2619.6|6
1627647660000|2021-07-30 12:21:00|2627.1|2621.1|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|7
1627647670000|2021-07-30 12:21:10|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2626.3|2620.3|9
1627647680000|2021-07-30 12:21:20|2626.5|2620.5|2626.9|2620.9|2627|2621|2626.5|2620.5|5
1627647690000|2021-07-30 12:21:30|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|4
1627647700000|2021-07-30 12:21:40|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.8|2620.8|3
1627647710000|2021-07-30 12:21:50|2626.8|2620.8|2626.9|2620.9|2626.9|2620.9|2626.8|2620.8|2
1627647720000|2021-07-30 12:22:00|2627.3|2621.3|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|4
1627647730000|2021-07-30 12:22:10|2627.3|2621.3|2627.3|2621.3|2627.4|2621.4|2627.1|2621.1|4
1627647740000|2021-07-30 12:22:20|2627.5|2621.5|2627.4|2621.4|2627.5|2621.5|2627.3|2621.3|3
1627647750000|2021-07-30 12:22:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|6
1627647760000|2021-07-30 12:22:40|2627.6|2621.6|2628.1|2622.1|2628.3|2622.3|2627.6|2621.6|4
1627647770000|2021-07-30 12:22:50|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1627647780000|2021-07-30 12:23:00|2628.3|2622.3|2628.4|2622.4|2628.4|2622.4|2628.3|2622.3|2
1627647790000|2021-07-30 12:23:10|2628.5|2622.5|2629.1|2623.1|2629.1|2623.1|2628.5|2622.5|4
1627647800000|2021-07-30 12:23:20|2629.3|2623.3|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|4
1627647810000|2021-07-30 12:23:30|2629.3|2623.3|2628.9|2622.9|2629.3|2623.3|2628.9|2622.9|2
1627647820000|2021-07-30 12:23:40|2629.3|2623.3|2629|2623|2629.3|2623.3|2628.9|2622.9|3
1627647830000|2021-07-30 12:23:50|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1627647840000|2021-07-30 12:24:00|2628.4|2622.4|2628.9|2622.9|2629|2623|2628.4|2622.4|4
1627647870000|2021-07-30 12:24:30|2628.8|2622.8|2628.4|2622.4|2628.8|2622.8|2628.4|2622.4|5
1627647880000|2021-07-30 12:24:40|2628.5|2622.5|2628.4|2622.4|2628.5|2622.5|2628.4|2622.4|2
1627647890000|2021-07-30 12:24:50|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|4
1627647900000|2021-07-30 12:25:00|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|4
1627647910000|2021-07-30 12:25:10|2630.1|2624.1|2630.3|2624.3|2630.3|2624.3|2630.1|2624.1|2
1627647920000|2021-07-30 12:25:20|2630.4|2624.4|2630.8|2624.8|2630.8|2624.8|2630.4|2624.4|3
1627647930000|2021-07-30 12:25:30|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1627647950000|2021-07-30 12:25:50|2630.6|2624.6|2630.8|2624.8|2630.8|2624.8|2630.6|2624.6|2
1627647960000|2021-07-30 12:26:00|2631.1|2625.1|2631.1|2625.1|2631.3|2625.3|2631|2625|4
1627647990000|2021-07-30 12:26:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1627648000000|2021-07-30 12:26:40|2631.1|2625.1|2631.3|2625.3|2631.3|2625.3|2631.1|2625.1|2
1627648010000|2021-07-30 12:26:50|2631.1|2625.1|2630.8|2624.8|2631.1|2625.1|2630.8|2624.8|2
1627648020000|2021-07-30 12:27:00|2630.6|2624.6|2630.3|2624.3|2630.6|2624.6|2630.3|2624.3|2
1627648030000|2021-07-30 12:27:10|2630.4|2624.4|2631|2625|2631|2625|2630.4|2624.4|4
1627648040000|2021-07-30 12:27:20|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1627648090000|2021-07-30 12:28:10|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|2
1627648100000|2021-07-30 12:28:20|2631|2625|2630.4|2624.4|2631|2625|2630.4|2624.4|2
1627648130000|2021-07-30 12:28:50|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1627648200000|2021-07-30 12:30:00|2631.6|2625.6|2631.8|2625.8|2631.8|2625.8|2631.6|2625.6|2
1627648210000|2021-07-30 12:30:10|2631.6|2625.6|2631.5|2625.5|2631.6|2625.6|2631.5|2625.5|2
1627648220000|2021-07-30 12:30:20|2631.6|2625.6|2631.4|2625.4|2632|2626|2631.4|2625.4|4
1627648230000|2021-07-30 12:30:30|2630.8|2624.8|2631.4|2625.4|2631.4|2625.4|2630.8|2624.8|3
1627648250000|2021-07-30 12:30:50|2631.1|2625.1|2631|2625|2631.1|2625.1|2631|2625|4
1627648260000|2021-07-30 12:31:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1627648270000|2021-07-30 12:31:10|2631.1|2625.1|2630.8|2624.8|2631.1|2625.1|2630.8|2624.8|4
1627648280000|2021-07-30 12:31:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1627648290000|2021-07-30 12:31:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1627648310000|2021-07-30 12:31:50|2631|2625|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|6
1627648320000|2021-07-30 12:32:00|2631.3|2625.3|2631.4|2625.4|2631.4|2625.4|2631.3|2625.3|2
1627648340000|2021-07-30 12:32:20|2631.5|2625.5|2630.4|2624.4|2631.6|2625.6|2630.3|2624.3|5
1627648350000|2021-07-30 12:32:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1627648370000|2021-07-30 12:32:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1627648380000|2021-07-30 12:33:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1627648390000|2021-07-30 12:33:10|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1627648400000|2021-07-30 12:33:20|2631.6|2625.6|2631.9|2625.9|2632.5|2626.5|2631.6|2625.6|6
1627648410000|2021-07-30 12:33:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1627648440000|2021-07-30 12:34:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1627648490000|2021-07-30 12:34:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1627648500000|2021-07-30 12:35:00|2632|2626|2631.9|2625.9|2632|2626|2631.9|2625.9|2
1627648520000|2021-07-30 12:35:20|2631.8|2625.8|2630.9|2624.9|2631.8|2625.8|2630.9|2624.9|2
1627648530000|2021-07-30 12:35:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1627648550000|2021-07-30 12:35:50|2631.3|2625.3|2631.4|2625.4|2631.4|2625.4|2631.3|2625.3|2
1627648560000|2021-07-30 12:36:00|2631.6|2625.6|2631.8|2625.8|2631.8|2625.8|2631.4|2625.4|4
1627648580000|2021-07-30 12:36:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1627648590000|2021-07-30 12:36:30|2632|2626|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|3
1627648630000|2021-07-30 12:37:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1627648640000|2021-07-30 12:37:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1627648650000|2021-07-30 12:37:30|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1627648670000|2021-07-30 12:37:50|2630.8|2624.8|2630.6|2624.6|2630.8|2624.8|2630.5|2624.5|3
1627648680000|2021-07-30 12:38:00|2630.8|2624.8|2630.9|2624.9|2630.9|2624.9|2630.8|2624.8|2
1627648690000|2021-07-30 12:38:10|2631|2625|2630|2624|2631|2625|2629.9|2623.9|5
1627648700000|2021-07-30 12:38:20|2630.3|2624.3|2631.5|2625.5|2631.5|2625.5|2630.3|2624.3|2
1627648710000|2021-07-30 12:38:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.5|2625.5|3
1627648720000|2021-07-30 12:38:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1627648730000|2021-07-30 12:38:50|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|5
1627648740000|2021-07-30 12:39:00|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|5
1627648760000|2021-07-30 12:39:20|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1627648770000|2021-07-30 12:39:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1627648790000|2021-07-30 12:39:50|2631|2625|2631.5|2625.5|2631.5|2625.5|2631|2625|3
1627648800000|2021-07-30 12:40:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.5|2624.5|7
1627648810000|2021-07-30 12:40:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1627648820000|2021-07-30 12:40:20|2630.3|2624.3|2629.9|2623.9|2630.3|2624.3|2629.9|2623.9|2
1627648830000|2021-07-30 12:40:30|2629.4|2623.4|2628.8|2622.8|2629.4|2623.4|2628.8|2622.8|5
1627648840000|2021-07-30 12:40:40|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1627648850000|2021-07-30 12:40:50|2628.1|2622.1|2626.9|2620.9|2628.1|2622.1|2626.9|2620.9|7
1627648860000|2021-07-30 12:41:00|2626.6|2620.6|2626.5|2620.5|2626.6|2620.6|2626.5|2620.5|2
1627648870000|2021-07-30 12:41:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627648890000|2021-07-30 12:41:30|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1627648900000|2021-07-30 12:41:40|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|6
1627648910000|2021-07-30 12:41:50|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1627648930000|2021-07-30 12:42:10|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|4
1627648940000|2021-07-30 12:42:20|2627.4|2621.4|2628|2622|2628.1|2622.1|2627.4|2621.4|6
1627648950000|2021-07-30 12:42:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1627648960000|2021-07-30 12:42:40|2627.8|2621.8|2628.8|2622.8|2628.8|2622.8|2627.8|2621.8|4
1627648970000|2021-07-30 12:42:50|2629|2623|2629|2623|2629.5|2623.5|2629|2623|4
1627648980000|2021-07-30 12:43:00|2628.8|2622.8|2629.5|2623.5|2629.8|2623.8|2628.8|2622.8|8
1627648990000|2021-07-30 12:43:10|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1627649030000|2021-07-30 12:43:50|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1627649050000|2021-07-30 12:44:10|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|7
1627649060000|2021-07-30 12:44:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1627649070000|2021-07-30 12:44:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627649100000|2021-07-30 12:45:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1627649110000|2021-07-30 12:45:10|2630.3|2624.3|2630.4|2624.4|2630.5|2624.5|2630.3|2624.3|4
1627649140000|2021-07-30 12:45:40|2630.1|2624.1|2629.8|2623.8|2630.1|2624.1|2629.8|2623.8|3
1627649150000|2021-07-30 12:45:50|2629.5|2623.5|2629|2623|2629.5|2623.5|2629|2623|3
1627649170000|2021-07-30 12:46:10|2629.3|2623.3|2629.4|2623.4|2629.5|2623.5|2629.3|2623.3|5
1627649180000|2021-07-30 12:46:20|2629.5|2623.5|2629.4|2623.4|2629.5|2623.5|2629.4|2623.4|2
1627649200000|2021-07-30 12:46:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1627649220000|2021-07-30 12:47:00|2629|2623|2629|2623|2629|2623|2629|2623|1
1627649260000|2021-07-30 12:47:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1627649290000|2021-07-30 12:48:10|2629.8|2623.8|2629.6|2623.6|2629.8|2623.8|2629.6|2623.6|2
1627649300000|2021-07-30 12:48:20|2629.5|2623.5|2628.9|2622.9|2629.5|2623.5|2628.6|2622.6|4
1627649310000|2021-07-30 12:48:30|2629|2623|2628.9|2622.9|2629|2623|2628.9|2622.9|2
1627649320000|2021-07-30 12:48:40|2629|2623|2629.1|2623.1|2629.1|2623.1|2629|2623|2
1627649330000|2021-07-30 12:48:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627649340000|2021-07-30 12:49:00|2629.6|2623.6|2629.3|2623.3|2629.6|2623.6|2629.3|2623.3|2
1627649350000|2021-07-30 12:49:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627649360000|2021-07-30 12:49:20|2629.6|2623.6|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|3
1627649370000|2021-07-30 12:49:30|2628.9|2622.9|2629|2623|2629|2623|2628.9|2622.9|2
1627649380000|2021-07-30 12:49:40|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1627649400000|2021-07-30 12:50:00|2629.1|2623.1|2629|2623|2629.6|2623.6|2629|2623|4
1627649410000|2021-07-30 12:50:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627649420000|2021-07-30 12:50:20|2629.3|2623.3|2628|2622|2629.3|2623.3|2626.9|2620.9|10
1627649430000|2021-07-30 12:50:30|2628.1|2622.1|2628|2622|2628.1|2622.1|2627.9|2621.9|4
1627649450000|2021-07-30 12:50:50|2628.1|2622.1|2628|2622|2628.1|2622.1|2627.9|2621.9|3
1627649460000|2021-07-30 12:51:00|2628.4|2622.4|2629.3|2623.3|2629.3|2623.3|2628.4|2622.4|7
1627649470000|2021-07-30 12:51:10|2629.6|2623.6|2627.9|2621.9|2629.6|2623.6|2627.9|2621.9|4
1627649480000|2021-07-30 12:51:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1627649490000|2021-07-30 12:51:30|2627.9|2621.9|2627.9|2621.9|2628.4|2622.4|2627.4|2621.4|10
1627649500000|2021-07-30 12:51:40|2627.8|2621.8|2627|2621|2627.8|2621.8|2626.9|2620.9|3
1627649510000|2021-07-30 12:51:50|2626.9|2620.9|2627.5|2621.5|2627.5|2621.5|2626.9|2620.9|3
1627649520000|2021-07-30 12:52:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.8|2620.8|3
1627649530000|2021-07-30 12:52:10|2627|2621|2627.8|2621.8|2627.9|2621.9|2626.9|2620.9|4
1627649540000|2021-07-30 12:52:20|2627.6|2621.6|2627|2621|2627.6|2621.6|2626.9|2620.9|3
1627649550000|2021-07-30 12:52:30|2627.1|2621.1|2627.5|2621.5|2627.8|2621.8|2627.1|2621.1|8
1627649560000|2021-07-30 12:52:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627649570000|2021-07-30 12:52:50|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|5
1627649580000|2021-07-30 12:53:00|2627.4|2621.4|2629|2623|2629|2623|2627.4|2621.4|13
1627649590000|2021-07-30 12:53:10|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1627649600000|2021-07-30 12:53:20|2629.4|2623.4|2629.5|2623.5|2629.6|2623.6|2629.3|2623.3|7
1627649610000|2021-07-30 12:53:30|2629.4|2623.4|2629.5|2623.5|2629.9|2623.9|2629.4|2623.4|5
1627649620000|2021-07-30 12:53:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.5|2623.5|3
1627649630000|2021-07-30 12:53:50|2629.4|2623.4|2630.3|2624.3|2630.3|2624.3|2629.4|2623.4|7
1627649640000|2021-07-30 12:54:00|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.5|2623.5|5
1627649650000|2021-07-30 12:54:10|2629.8|2623.8|2630|2624|2630.4|2624.4|2629.8|2623.8|9
1627649660000|2021-07-30 12:54:20|2630.1|2624.1|2628.8|2622.8|2630.1|2624.1|2628.8|2622.8|4
1627649670000|2021-07-30 12:54:30|2629|2623|2628.9|2622.9|2629|2623|2628.8|2622.8|3
1627649680000|2021-07-30 12:54:40|2629.1|2623.1|2628.8|2622.8|2629.1|2623.1|2628.8|2622.8|4
1627649690000|2021-07-30 12:54:50|2628.9|2622.9|2629|2623|2629|2623|2628.9|2622.9|2
1627649710000|2021-07-30 12:55:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627649720000|2021-07-30 12:55:20|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1627649730000|2021-07-30 12:55:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1627649750000|2021-07-30 12:55:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627649780000|2021-07-30 12:56:20|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|4
1627649810000|2021-07-30 12:56:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1627649820000|2021-07-30 12:57:00|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|4
1627649830000|2021-07-30 12:57:10|2628.4|2622.4|2628.3|2622.3|2628.4|2622.4|2628.3|2622.3|2
1627649850000|2021-07-30 12:57:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627649860000|2021-07-30 12:57:40|2628.6|2622.6|2628.5|2622.5|2628.6|2622.6|2628.5|2622.5|2
1627649870000|2021-07-30 12:57:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1627649880000|2021-07-30 12:58:00|2629.1|2623.1|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|4
1627649900000|2021-07-30 12:58:20|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1627649930000|2021-07-30 12:58:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.5|2622.5|3
1627649960000|2021-07-30 12:59:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1627649970000|2021-07-30 12:59:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1627649980000|2021-07-30 12:59:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1627649990000|2021-07-30 12:59:50|2629.1|2623.1|2629|2623|2629.6|2623.6|2628.9|2622.9|9
1627650000000|2021-07-30 13:00:00|2628.9|2622.9|2627.3|2621.3|2629|2623|2626.9|2620.9|22
1627650010000|2021-07-30 13:00:10|2627.5|2621.5|2626.6|2620.6|2627.9|2621.9|2626.5|2620.5|16
1627650020000|2021-07-30 13:00:20|2627|2621|2628.1|2622.1|2628.3|2622.3|2626|2620|17
1627650030000|2021-07-30 13:00:30|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|9
1627650040000|2021-07-30 13:00:40|2628.6|2622.6|2627.3|2621.3|2628.6|2622.6|2626.9|2620.9|9
1627650050000|2021-07-30 13:00:50|2627.4|2621.4|2626.5|2620.5|2628.5|2622.5|2626.4|2620.4|17
1627650060000|2021-07-30 13:01:00|2626.6|2620.6|2628.9|2622.9|2628.9|2622.9|2626.6|2620.6|7
1627650070000|2021-07-30 13:01:10|2628.8|2622.8|2629.3|2623.3|2629.4|2623.4|2628.6|2622.6|7
1627650080000|2021-07-30 13:01:20|2629.5|2623.5|2629.1|2623.1|2631|2625|2629.1|2623.1|13
1627650090000|2021-07-30 13:01:30|2629.4|2623.4|2628.5|2622.5|2629.4|2623.4|2628.3|2622.3|6
1627650100000|2021-07-30 13:01:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627650110000|2021-07-30 13:01:50|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2628.8|2622.8|5
1627650120000|2021-07-30 13:02:00|2630|2624|2630.9|2624.9|2630.9|2624.9|2630|2624|4
1627650130000|2021-07-30 13:02:10|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|3
1627650140000|2021-07-30 13:02:20|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|5
1627650150000|2021-07-30 13:02:30|2630.8|2624.8|2631|2625|2631|2625|2630.8|2624.8|2
1627650160000|2021-07-30 13:02:40|2631.4|2625.4|2631.8|2625.8|2631.8|2625.8|2631.1|2625.1|11
1627650170000|2021-07-30 13:02:50|2631.9|2625.9|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|7
1627650180000|2021-07-30 13:03:00|2631.5|2625.5|2631.9|2625.9|2631.9|2625.9|2631.5|2625.5|8
1627650190000|2021-07-30 13:03:10|2632.3|2626.3|2631.5|2625.5|2632.3|2626.3|2631.1|2625.1|9
1627650200000|2021-07-30 13:03:20|2631.6|2625.6|2631.8|2625.8|2631.8|2625.8|2631.6|2625.6|2
1627650210000|2021-07-30 13:03:30|2631.6|2625.6|2631.5|2625.5|2631.6|2625.6|2631.3|2625.3|6
1627650220000|2021-07-30 13:03:40|2631.3|2625.3|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|3
1627650230000|2021-07-30 13:03:50|2631|2625|2630.4|2624.4|2631|2625|2630.4|2624.4|5
1627650240000|2021-07-30 13:04:00|2629.8|2623.8|2628.1|2622.1|2629.8|2623.8|2628.1|2622.1|7
1627650250000|2021-07-30 13:04:10|2627.8|2621.8|2627|2621|2627.8|2621.8|2626.1|2620.1|8
1627650260000|2021-07-30 13:04:20|2626.9|2620.9|2624.8|2618.8|2626.9|2620.9|2624.5|2618.5|11
1627650270000|2021-07-30 13:04:30|2625|2619|2626.3|2620.3|2626.6|2620.6|2625|2619|8
1627650280000|2021-07-30 13:04:40|2626|2620|2626|2620|2626|2620|2626|2620|1
1627650290000|2021-07-30 13:04:50|2626.5|2620.5|2624.8|2618.8|2626.5|2620.5|2624.8|2618.8|4
1627650300000|2021-07-30 13:05:00|2624.6|2618.6|2624|2618|2624.6|2618.6|2622.4|2616.4|14
1627650310000|2021-07-30 13:05:10|2623.9|2617.9|2622.3|2616.3|2623.9|2617.9|2622.3|2616.3|12
1627650320000|2021-07-30 13:05:20|2621.3|2615.3|2612|2606|2621.6|2615.6|2612|2606|20
1627650330000|2021-07-30 13:05:30|2612.8|2606.8|2610.8|2604.8|2612.8|2606.8|2610.5|2604.5|11
1627650340000|2021-07-30 13:05:40|2611.3|2605.3|2614|2608|2614.5|2608.5|2611.3|2605.3|21
1627650350000|2021-07-30 13:05:50|2614.3|2608.3|2617.3|2611.3|2617.3|2611.3|2614|2608|13
1627650360000|2021-07-30 13:06:00|2617.5|2611.5|2616|2610|2618|2612|2615.5|2609.5|17
1627650370000|2021-07-30 13:06:10|2616.5|2610.5|2616.5|2610.5|2617.3|2611.3|2616|2610|15
1627650380000|2021-07-30 13:06:20|2616.3|2610.3|2615.5|2609.5|2616.5|2610.5|2615.5|2609.5|6
1627650390000|2021-07-30 13:06:30|2615|2609|2613.5|2607.5|2615|2609|2613.3|2607.3|22
1627650400000|2021-07-30 13:06:40|2613.3|2607.3|2611.3|2605.3|2614|2608|2611|2605|13
1627650410000|2021-07-30 13:06:50|2610.8|2604.8|2612.8|2606.8|2612.8|2606.8|2610.5|2604.5|9
1627650420000|2021-07-30 13:07:00|2613.3|2607.3|2614.3|2608.3|2614.8|2608.8|2612|2606|7
1627650430000|2021-07-30 13:07:10|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.3|2606.3|3
1627650440000|2021-07-30 13:07:20|2612.8|2606.8|2612|2606|2613|2607|2611.8|2605.8|8
1627650450000|2021-07-30 13:07:30|2611.8|2605.8|2612.5|2606.5|2612.8|2606.8|2611.3|2605.3|15
1627650460000|2021-07-30 13:07:40|2612.8|2606.8|2613.8|2607.8|2613.8|2607.8|2612.8|2606.8|6
1627650470000|2021-07-30 13:07:50|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2612.3|2606.3|10
1627650480000|2021-07-30 13:08:00|2614|2608|2616.5|2610.5|2616.5|2610.5|2613.8|2607.8|11
1627650490000|2021-07-30 13:08:10|2616.8|2610.8|2619.3|2613.3|2619.5|2613.5|2616.8|2610.8|9
1627650500000|2021-07-30 13:08:20|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|2
1627650510000|2021-07-30 13:08:30|2617.5|2611.5|2619.3|2613.3|2619.3|2613.3|2617.5|2611.5|8
1627650520000|2021-07-30 13:08:40|2619.5|2613.5|2619|2613|2619.5|2613.5|2618.8|2612.8|6
1627650530000|2021-07-30 13:08:50|2618.8|2612.8|2618|2612|2618.8|2612.8|2618|2612|4
1627650540000|2021-07-30 13:09:00|2617.9|2611.9|2617.9|2611.9|2618.8|2612.8|2617.9|2611.9|6
1627650550000|2021-07-30 13:09:10|2617.6|2611.6|2616.3|2610.3|2617.6|2611.6|2616.3|2610.3|3
1627650560000|2021-07-30 13:09:20|2616.1|2610.1|2616.8|2610.8|2616.8|2610.8|2616|2610|5
1627650580000|2021-07-30 13:09:40|2616.6|2610.6|2618.1|2612.1|2618.6|2612.6|2616.6|2610.6|9
1627650590000|2021-07-30 13:09:50|2618.3|2612.3|2616.6|2610.6|2618.3|2612.3|2616.6|2610.6|7
1627650600000|2021-07-30 13:10:00|2616|2610|2618.5|2612.5|2618.6|2612.6|2616|2610|6
1627650610000|2021-07-30 13:10:10|2618.6|2612.6|2619.9|2613.9|2619.9|2613.9|2618.6|2612.6|4
1627650620000|2021-07-30 13:10:20|2619.6|2613.6|2619.3|2613.3|2619.6|2613.6|2619.3|2613.3|2
1627650630000|2021-07-30 13:10:30|2619.4|2613.4|2620|2614|2620|2614|2619.4|2613.4|4
1627650640000|2021-07-30 13:10:40|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2620.1|2614.1|5
1627650650000|2021-07-30 13:10:50|2620.8|2614.8|2623.5|2617.5|2623.5|2617.5|2620.8|2614.8|5
1627650660000|2021-07-30 13:11:00|2623.6|2617.6|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|3
1627650680000|2021-07-30 13:11:20|2623.4|2617.4|2623|2617|2623.5|2617.5|2623|2617|4
1627650690000|2021-07-30 13:11:30|2622.3|2616.3|2622.1|2616.1|2622.3|2616.3|2622.1|2616.1|2
1627650700000|2021-07-30 13:11:40|2621.9|2615.9|2623.4|2617.4|2623.6|2617.6|2621.9|2615.9|6
1627650710000|2021-07-30 13:11:50|2623.3|2617.3|2623.1|2617.1|2623.3|2617.3|2623.1|2617.1|2
1627650740000|2021-07-30 13:12:20|2623.3|2617.3|2625|2619|2625.3|2619.3|2623.3|2617.3|4
1627650760000|2021-07-30 13:12:40|2624.4|2618.4|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|4
1627650770000|2021-07-30 13:12:50|2624|2618|2623.3|2617.3|2624.3|2618.3|2623.3|2617.3|6
1627650780000|2021-07-30 13:13:00|2623.4|2617.4|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|5
1627650790000|2021-07-30 13:13:10|2622.6|2616.6|2622.5|2616.5|2622.6|2616.6|2622.5|2616.5|2
1627650800000|2021-07-30 13:13:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1627650810000|2021-07-30 13:13:30|2622.5|2616.5|2620.5|2614.5|2622.5|2616.5|2620.3|2614.3|8
1627650820000|2021-07-30 13:13:40|2620.3|2614.3|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|8
1627650830000|2021-07-30 13:13:50|2619.9|2613.9|2620.3|2614.3|2620.9|2614.9|2619.9|2613.9|8
1627650840000|2021-07-30 13:14:00|2620.1|2614.1|2620.3|2614.3|2620.3|2614.3|2620.1|2614.1|2
1627650850000|2021-07-30 13:14:10|2620|2614|2619.5|2613.5|2620.1|2614.1|2619.4|2613.4|7
1627650860000|2021-07-30 13:14:20|2619.6|2613.6|2620.3|2614.3|2620.3|2614.3|2619.6|2613.6|8
1627650870000|2021-07-30 13:14:30|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2619.9|2613.9|6
1627650880000|2021-07-30 13:14:40|2620.8|2614.8|2622.4|2616.4|2622.4|2616.4|2620.8|2614.8|10
1627650890000|2021-07-30 13:14:50|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|5
1627650900000|2021-07-30 13:15:00|2621.6|2615.6|2620.1|2614.1|2621.6|2615.6|2619.8|2613.8|12
1627650910000|2021-07-30 13:15:10|2619.8|2613.8|2620|2614|2620.3|2614.3|2619.8|2613.8|4
1627650920000|2021-07-30 13:15:20|2620.1|2614.1|2621.1|2615.1|2621.6|2615.6|2620.1|2614.1|6
1627650930000|2021-07-30 13:15:30|2621|2615|2619.9|2613.9|2621|2615|2619.4|2613.4|11
1627650940000|2021-07-30 13:15:40|2620.1|2614.1|2620.3|2614.3|2620.4|2614.4|2620|2614|5
1627650950000|2021-07-30 13:15:50|2620.1|2614.1|2621|2615|2621|2615|2619.9|2613.9|6
1627650960000|2021-07-30 13:16:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|5
1627650970000|2021-07-30 13:16:10|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|4
1627650980000|2021-07-30 13:16:20|2620.8|2614.8|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|6
1627650990000|2021-07-30 13:16:30|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|5
1627651000000|2021-07-30 13:16:40|2619.8|2613.8|2619.6|2613.6|2619.8|2613.8|2619.4|2613.4|7
1627651010000|2021-07-30 13:16:50|2620.1|2614.1|2620.6|2614.6|2620.8|2614.8|2620.1|2614.1|4
1627651020000|2021-07-30 13:17:00|2620.5|2614.5|2621.5|2615.5|2621.8|2615.8|2620.5|2614.5|6
1627651030000|2021-07-30 13:17:10|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|3
1627651040000|2021-07-30 13:17:20|2622|2616|2622.6|2616.6|2622.6|2616.6|2622|2616|5
1627651050000|2021-07-30 13:17:30|2622.8|2616.8|2621.8|2615.8|2622.9|2616.9|2621.8|2615.8|9
1627651060000|2021-07-30 13:17:40|2621.6|2615.6|2622|2616|2622.4|2616.4|2621.6|2615.6|5
1627651080000|2021-07-30 13:18:00|2622.3|2616.3|2622.1|2616.1|2622.3|2616.3|2622.1|2616.1|2
1627651090000|2021-07-30 13:18:10|2622|2616|2620.6|2614.6|2622|2616|2620.4|2614.4|8
1627651100000|2021-07-30 13:18:20|2620.8|2614.8|2620.9|2614.9|2620.9|2614.9|2620.3|2614.3|8
1627651110000|2021-07-30 13:18:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1627651120000|2021-07-30 13:18:40|2621.9|2615.9|2622.9|2616.9|2623.1|2617.1|2621|2615|12
1627651130000|2021-07-30 13:18:50|2622.8|2616.8|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|6
1627651140000|2021-07-30 13:19:00|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1627651150000|2021-07-30 13:19:10|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2622.8|2616.8|9
1627651160000|2021-07-30 13:19:20|2624.4|2618.4|2624.8|2618.8|2624.8|2618.8|2624.4|2618.4|4
1627651170000|2021-07-30 13:19:30|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2623.6|2617.6|7
1627651180000|2021-07-30 13:19:40|2623.9|2617.9|2624|2618|2624.8|2618.8|2623.9|2617.9|7
1627651190000|2021-07-30 13:19:50|2623.8|2617.8|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|4
1627651200000|2021-07-30 13:20:00|2624.3|2618.3|2626.1|2620.1|2626.4|2620.4|2624.3|2618.3|8
1627651210000|2021-07-30 13:20:10|2626|2620|2625.6|2619.6|2626.3|2620.3|2625.1|2619.1|7
1627651230000|2021-07-30 13:20:30|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|3
1627651240000|2021-07-30 13:20:40|2626|2620|2626.1|2620.1|2626.3|2620.3|2626|2620|6
1627651250000|2021-07-30 13:20:50|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|6
1627651260000|2021-07-30 13:21:00|2625.5|2619.5|2625.4|2619.4|2625.5|2619.5|2625.4|2619.4|2
1627651270000|2021-07-30 13:21:10|2625.3|2619.3|2625.9|2619.9|2625.9|2619.9|2625.3|2619.3|5
1627651280000|2021-07-30 13:21:20|2625.8|2619.8|2625.9|2619.9|2626|2620|2625.8|2619.8|3
1627651290000|2021-07-30 13:21:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1627651300000|2021-07-30 13:21:40|2625.8|2619.8|2625.4|2619.4|2625.8|2619.8|2625.3|2619.3|4
1627651310000|2021-07-30 13:21:50|2625.5|2619.5|2626.1|2620.1|2626.1|2620.1|2625.5|2619.5|4
1627651320000|2021-07-30 13:22:00|2626|2620|2626.1|2620.1|2626.1|2620.1|2626|2620|2
1627651330000|2021-07-30 13:22:10|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|3
1627651340000|2021-07-30 13:22:20|2626.5|2620.5|2627.4|2621.4|2627.4|2621.4|2626.5|2620.5|5
1627651350000|2021-07-30 13:22:30|2627.1|2621.1|2627.3|2621.3|2627.4|2621.4|2627.1|2621.1|4
1627651360000|2021-07-30 13:22:40|2627.4|2621.4|2627.3|2621.3|2627.4|2621.4|2627.3|2621.3|4
1627651380000|2021-07-30 13:23:00|2627.4|2621.4|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|7
1627651390000|2021-07-30 13:23:10|2627.6|2621.6|2629.4|2623.4|2629.5|2623.5|2627.6|2621.6|6
1627651400000|2021-07-30 13:23:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|6
1627651410000|2021-07-30 13:23:30|2629.8|2623.8|2630.5|2624.5|2631.1|2625.1|2629.8|2623.8|6
1627651420000|2021-07-30 13:23:40|2630.8|2624.8|2630.8|2624.8|2631.3|2625.3|2630.4|2624.4|8
1627651430000|2021-07-30 13:23:50|2630.5|2624.5|2629.9|2623.9|2630.5|2624.5|2629.9|2623.9|4
1627651440000|2021-07-30 13:24:00|2629.8|2623.8|2629.4|2623.4|2629.8|2623.8|2629.1|2623.1|4
1627651450000|2021-07-30 13:24:10|2628.9|2622.9|2627.4|2621.4|2629.8|2623.8|2627.4|2621.4|6
1627651460000|2021-07-30 13:24:20|2627.5|2621.5|2623.9|2617.9|2627.9|2621.9|2623.9|2617.9|10
1627651470000|2021-07-30 13:24:30|2624.4|2618.4|2627|2621|2627.3|2621.3|2624.4|2618.4|15
1627651480000|2021-07-30 13:24:40|2626.9|2620.9|2628.1|2622.1|2628.1|2622.1|2626.9|2620.9|3
1627651490000|2021-07-30 13:24:50|2628.4|2622.4|2626.8|2620.8|2629.6|2623.6|2626.6|2620.6|6
1627651500000|2021-07-30 13:25:00|2627.1|2621.1|2626.9|2620.9|2627.3|2621.3|2626.8|2620.8|7
1627651510000|2021-07-30 13:25:10|2627|2621|2628.1|2622.1|2628.1|2622.1|2627|2621|4
1627651520000|2021-07-30 13:25:20|2628|2622|2629.8|2623.8|2629.9|2623.9|2628|2622|8
1627651530000|2021-07-30 13:25:30|2628.1|2622.1|2628|2622|2628.1|2622.1|2628|2622|2
1627651540000|2021-07-30 13:25:40|2628.6|2622.6|2628.3|2622.3|2628.6|2622.6|2628.3|2622.3|4
1627651550000|2021-07-30 13:25:50|2628.4|2622.4|2629.5|2623.5|2629.5|2623.5|2628.4|2622.4|6
1627651560000|2021-07-30 13:26:00|2628.8|2622.8|2629.1|2623.1|2629.1|2623.1|2628.8|2622.8|3
1627651570000|2021-07-30 13:26:10|2629|2623|2627.9|2621.9|2629.5|2623.5|2627.9|2621.9|5
1627651580000|2021-07-30 13:26:20|2628|2622|2628.1|2622.1|2628.1|2622.1|2627.8|2621.8|4
1627651590000|2021-07-30 13:26:30|2628|2622|2628.5|2622.5|2628.8|2622.8|2628|2622|4
1627651600000|2021-07-30 13:26:40|2628.8|2622.8|2629|2623|2629.5|2623.5|2628.8|2622.8|4
1627651610000|2021-07-30 13:26:50|2628.9|2622.9|2629|2623|2629|2623|2628.9|2622.9|2
1627651620000|2021-07-30 13:27:00|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.5|2622.5|5
1627651630000|2021-07-30 13:27:10|2629.3|2623.3|2629.9|2623.9|2629.9|2623.9|2629|2623|3
1627651640000|2021-07-30 13:27:20|2630.1|2624.1|2630|2624|2630.1|2624.1|2629.9|2623.9|4
1627651650000|2021-07-30 13:27:30|2630.1|2624.1|2630|2624|2630.1|2624.1|2629.9|2623.9|3
1627651660000|2021-07-30 13:27:40|2629.9|2623.9|2627.6|2621.6|2629.9|2623.9|2627.6|2621.6|8
1627651670000|2021-07-30 13:27:50|2626.6|2620.6|2626.6|2620.6|2627.4|2621.4|2626.6|2620.6|8
1627651680000|2021-07-30 13:28:00|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1627651690000|2021-07-30 13:28:10|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|5
1627651700000|2021-07-30 13:28:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1627651720000|2021-07-30 13:28:40|2627.6|2621.6|2627.8|2621.8|2627.8|2621.8|2627.6|2621.6|2
1627651730000|2021-07-30 13:28:50|2628.6|2622.6|2629.9|2623.9|2629.9|2623.9|2628.6|2622.6|6
1627651740000|2021-07-30 13:29:00|2630|2624|2628.3|2622.3|2630|2624|2627.9|2621.9|6
1627651750000|2021-07-30 13:29:10|2628.5|2622.5|2629.9|2623.9|2629.9|2623.9|2628.5|2622.5|5
1627651760000|2021-07-30 13:29:20|2629.8|2623.8|2629|2623|2629.9|2623.9|2629|2623|3
1627651770000|2021-07-30 13:29:30|2629.1|2623.1|2629.3|2623.3|2629.5|2623.5|2628.4|2622.4|9
1627651780000|2021-07-30 13:29:40|2629.5|2623.5|2629.5|2623.5|2629.8|2623.8|2629.3|2623.3|5
1627651790000|2021-07-30 13:29:50|2629.4|2623.4|2629.8|2623.8|2630|2624|2629.4|2623.4|7
1627651800000|2021-07-30 13:30:00|2629.6|2623.6|2629.3|2623.3|2629.9|2623.9|2629.3|2623.3|7
1627651810000|2021-07-30 13:30:10|2629.5|2623.5|2629|2623|2629.5|2623.5|2628.9|2622.9|4
1627651820000|2021-07-30 13:30:20|2629.4|2623.4|2629|2623|2629.4|2623.4|2628.9|2622.9|6
1627651830000|2021-07-30 13:30:30|2629.1|2623.1|2626.9|2620.9|2629.1|2623.1|2626.6|2620.6|5
1627651840000|2021-07-30 13:30:40|2627.9|2621.9|2626|2620|2627.9|2621.9|2626|2620|5
1627651850000|2021-07-30 13:30:50|2626.1|2620.1|2626|2620|2626.3|2620.3|2625.9|2619.9|6
1627651860000|2021-07-30 13:31:00|2626.3|2620.3|2628|2622|2628|2622|2626.3|2620.3|9
1627651870000|2021-07-30 13:31:10|2627.9|2621.9|2628|2622|2628.1|2622.1|2627.3|2621.3|10
1627651880000|2021-07-30 13:31:20|2627.9|2621.9|2628.5|2622.5|2628.8|2622.8|2627.9|2621.9|8
1627651890000|2021-07-30 13:31:30|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2626.9|2620.9|10
1627651900000|2021-07-30 13:31:40|2628|2622|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|8
1627651910000|2021-07-30 13:31:50|2628.8|2622.8|2629.4|2623.4|2630.1|2624.1|2628.8|2622.8|9
1627651920000|2021-07-30 13:32:00|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|8
1627651930000|2021-07-30 13:32:10|2629.9|2623.9|2630.3|2624.3|2630.3|2624.3|2629.3|2623.3|10
1627651940000|2021-07-30 13:32:20|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1627651950000|2021-07-30 13:32:30|2630.8|2624.8|2630.1|2624.1|2630.8|2624.8|2628.9|2622.9|10
1627651960000|2021-07-30 13:32:40|2630.4|2624.4|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|10
1627651970000|2021-07-30 13:32:50|2630|2624|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|10
1627651980000|2021-07-30 13:33:00|2630.1|2624.1|2630.6|2624.6|2630.8|2624.8|2630.1|2624.1|5
1627651990000|2021-07-30 13:33:10|2630.4|2624.4|2631.5|2625.5|2631.5|2625.5|2630.4|2624.4|6
1627652000000|2021-07-30 13:33:20|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1627652010000|2021-07-30 13:33:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1627652020000|2021-07-30 13:33:40|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|5
1627652030000|2021-07-30 13:33:50|2631.6|2625.6|2631.5|2625.5|2631.8|2625.8|2631.4|2625.4|5
1627652040000|2021-07-30 13:34:00|2631.4|2625.4|2630.9|2624.9|2631.5|2625.5|2630.8|2624.8|9
1627652050000|2021-07-30 13:34:10|2630.5|2624.5|2630.4|2624.4|2630.5|2624.5|2629.1|2623.1|14
1627652060000|2021-07-30 13:34:20|2630.3|2624.3|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|6
1627652070000|2021-07-30 13:34:30|2630.5|2624.5|2629.4|2623.4|2630.5|2624.5|2629|2623|7
1627652080000|2021-07-30 13:34:40|2629.5|2623.5|2630.3|2624.3|2630.3|2624.3|2629.5|2623.5|5
1627652090000|2021-07-30 13:34:50|2630.4|2624.4|2630.3|2624.3|2630.4|2624.4|2630.3|2624.3|2
1627652100000|2021-07-30 13:35:00|2630.5|2624.5|2631.6|2625.6|2631.6|2625.6|2630.5|2624.5|6
1627652110000|2021-07-30 13:35:10|2631.5|2625.5|2631.9|2625.9|2631.9|2625.9|2631.5|2625.5|3
1627652120000|2021-07-30 13:35:20|2632.1|2626.1|2632.9|2626.9|2632.9|2626.9|2632.1|2626.1|8
1627652130000|2021-07-30 13:35:30|2632.8|2626.8|2632.5|2626.5|2633.1|2627.1|2632.5|2626.5|3
1627652140000|2021-07-30 13:35:40|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|5
1627652150000|2021-07-30 13:35:50|2632.5|2626.5|2633.3|2627.3|2633.3|2627.3|2632.5|2626.5|6
1627652160000|2021-07-30 13:36:00|2633.5|2627.5|2633.5|2627.5|2633.8|2627.8|2633.4|2627.4|5
1627652170000|2021-07-30 13:36:10|2632.9|2626.9|2631.9|2625.9|2632.9|2626.9|2631.9|2625.9|3
1627652180000|2021-07-30 13:36:20|2632|2626|2632.8|2626.8|2632.8|2626.8|2632|2626|7
1627652190000|2021-07-30 13:36:30|2632.5|2626.5|2631.9|2625.9|2632.5|2626.5|2631.8|2625.8|4
1627652210000|2021-07-30 13:36:50|2631.8|2625.8|2631|2625|2631.8|2625.8|2631|2625|2
1627652220000|2021-07-30 13:37:00|2630.8|2624.8|2630.8|2624.8|2630.9|2624.9|2630.6|2624.6|4
1627652230000|2021-07-30 13:37:10|2630.6|2624.6|2629.8|2623.8|2630.6|2624.6|2629.8|2623.8|3
1627652240000|2021-07-30 13:37:20|2630|2624|2630.5|2624.5|2630.5|2624.5|2630|2624|8
1627652250000|2021-07-30 13:37:30|2630.6|2624.6|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|3
1627652260000|2021-07-30 13:37:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1627652270000|2021-07-30 13:37:50|2630.8|2624.8|2629.5|2623.5|2630.8|2624.8|2629|2623|9
1627652280000|2021-07-30 13:38:00|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|4
1627652290000|2021-07-30 13:38:10|2628.9|2622.9|2629.5|2623.5|2629.5|2623.5|2628.3|2622.3|11
1627652300000|2021-07-30 13:38:20|2629.4|2623.4|2628.5|2622.5|2629.4|2623.4|2628.5|2622.5|4
1627652310000|2021-07-30 13:38:30|2628.6|2622.6|2628.8|2622.8|2628.8|2622.8|2628.6|2622.6|2
1627652320000|2021-07-30 13:38:40|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.8|2621.8|6
1627652330000|2021-07-30 13:38:50|2628.3|2622.3|2627.4|2621.4|2628.3|2622.3|2627|2621|12
1627652340000|2021-07-30 13:39:00|2627.1|2621.1|2628.1|2622.1|2628.1|2622.1|2627.1|2621.1|3
1627652350000|2021-07-30 13:39:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1627652360000|2021-07-30 13:39:20|2628|2622|2627.9|2621.9|2628.3|2622.3|2627.6|2621.6|13
1627652370000|2021-07-30 13:39:30|2628.1|2622.1|2628|2622|2628.1|2622.1|2628|2622|2
1627652380000|2021-07-30 13:39:40|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|5
1627652390000|2021-07-30 13:39:50|2628|2622|2628|2622|2628|2622|2628|2622|1
1627652400000|2021-07-30 13:40:00|2627.9|2621.9|2627.5|2621.5|2628|2622|2627.5|2621.5|4
1627652410000|2021-07-30 13:40:10|2627.6|2621.6|2628.5|2622.5|2629.1|2623.1|2627.6|2621.6|5
1627652420000|2021-07-30 13:40:20|2628.6|2622.6|2629.3|2623.3|2629.4|2623.4|2628.6|2622.6|5
1627652430000|2021-07-30 13:40:30|2629.4|2623.4|2630.5|2624.5|2630.5|2624.5|2629.4|2623.4|5
1627652440000|2021-07-30 13:40:40|2630.8|2624.8|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1627652450000|2021-07-30 13:40:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1627652460000|2021-07-30 13:41:00|2629.8|2623.8|2628.3|2622.3|2629.8|2623.8|2628.3|2622.3|8
1627652470000|2021-07-30 13:41:10|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|3
1627652480000|2021-07-30 13:41:20|2629.5|2623.5|2630.5|2624.5|2630.5|2624.5|2629.5|2623.5|5
1627652490000|2021-07-30 13:41:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1627652500000|2021-07-30 13:41:40|2630.6|2624.6|2631.9|2625.9|2631.9|2625.9|2630.6|2624.6|6
1627652510000|2021-07-30 13:41:50|2632|2626|2630.8|2624.8|2632|2626|2630.8|2624.8|5
1627652520000|2021-07-30 13:42:00|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|7
1627652530000|2021-07-30 13:42:10|2630.3|2624.3|2630.3|2624.3|2630.4|2624.4|2630.3|2624.3|3
1627652550000|2021-07-30 13:42:30|2630.6|2624.6|2629.8|2623.8|2630.6|2624.6|2629.6|2623.6|3
1627652560000|2021-07-30 13:42:40|2629.6|2623.6|2629.9|2623.9|2630|2624|2629.6|2623.6|4
1627652570000|2021-07-30 13:42:50|2630.1|2624.1|2630.5|2624.5|2630.5|2624.5|2629.9|2623.9|3
1627652580000|2021-07-30 13:43:00|2631|2625|2631|2625|2631|2625|2630.9|2624.9|3
1627652590000|2021-07-30 13:43:10|2630.9|2624.9|2631|2625|2631|2625|2630.5|2624.5|8
1627652600000|2021-07-30 13:43:20|2630.9|2624.9|2629.3|2623.3|2631.4|2625.4|2629.3|2623.3|11
1627652610000|2021-07-30 13:43:30|2629.4|2623.4|2627.8|2621.8|2629.4|2623.4|2626.9|2620.9|10
1627652620000|2021-07-30 13:43:40|2628|2622|2629.1|2623.1|2629.1|2623.1|2628|2622|9
1627652630000|2021-07-30 13:43:50|2628.9|2622.9|2627.5|2621.5|2629.5|2623.5|2627.5|2621.5|11
1627652640000|2021-07-30 13:44:00|2627.6|2621.6|2627.1|2621.1|2627.9|2621.9|2626.9|2620.9|16
1627652650000|2021-07-30 13:44:10|2627.3|2621.3|2627|2621|2628|2622|2627|2621|8
1627652670000|2021-07-30 13:44:30|2627.1|2621.1|2627.5|2621.5|2627.6|2621.6|2627|2621|7
1627652680000|2021-07-30 13:44:40|2627.6|2621.6|2625.1|2619.1|2627.6|2621.6|2624.9|2618.9|12
1627652690000|2021-07-30 13:44:50|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1627652700000|2021-07-30 13:45:00|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|9
1627652710000|2021-07-30 13:45:10|2626.1|2620.1|2624.1|2618.1|2626.4|2620.4|2623.8|2617.8|14
1627652720000|2021-07-30 13:45:20|2624.4|2618.4|2624.3|2618.3|2624.6|2618.6|2623.6|2617.6|15
1627652730000|2021-07-30 13:45:30|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2623.3|2617.3|12
1627652740000|2021-07-30 13:45:40|2623.9|2617.9|2623.8|2617.8|2624.4|2618.4|2623.8|2617.8|8
1627652750000|2021-07-30 13:45:50|2623.4|2617.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|11
1627652760000|2021-07-30 13:46:00|2622.6|2616.6|2622.4|2616.4|2622.9|2616.9|2622|2616|9
1627652770000|2021-07-30 13:46:10|2622.9|2616.9|2626.3|2620.3|2626.3|2620.3|2622.9|2616.9|9
1627652780000|2021-07-30 13:46:20|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1627652790000|2021-07-30 13:46:30|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|4
1627652800000|2021-07-30 13:46:40|2627.1|2621.1|2628|2622|2628|2622|2627.1|2621.1|6
1627652810000|2021-07-30 13:46:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2626.8|2620.8|9
1627652820000|2021-07-30 13:47:00|2628|2622|2628.4|2622.4|2628.4|2622.4|2628|2622|3
1627652830000|2021-07-30 13:47:10|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.8|2621.8|10
1627652840000|2021-07-30 13:47:20|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1627652850000|2021-07-30 13:47:30|2627|2621|2627.5|2621.5|2627.5|2621.5|2626.8|2620.8|6
1627652860000|2021-07-30 13:47:40|2627.6|2621.6|2627.6|2621.6|2627.8|2621.8|2627.5|2621.5|5
1627652870000|2021-07-30 13:47:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1627652880000|2021-07-30 13:48:00|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|4
1627652910000|2021-07-30 13:48:30|2628.3|2622.3|2628.4|2622.4|2628.6|2622.6|2628.3|2622.3|6
1627652920000|2021-07-30 13:48:40|2628.6|2622.6|2628.8|2622.8|2628.8|2622.8|2628.6|2622.6|2
1627652930000|2021-07-30 13:48:50|2628.1|2622.1|2628.3|2622.3|2628.4|2622.4|2627.8|2621.8|8
1627652940000|2021-07-30 13:49:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1627652950000|2021-07-30 13:49:10|2628.4|2622.4|2627.5|2621.5|2628.4|2622.4|2627.5|2621.5|4
1627652960000|2021-07-30 13:49:20|2627.8|2621.8|2628.6|2622.6|2628.6|2622.6|2627.8|2621.8|4
1627652970000|2021-07-30 13:49:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627652980000|2021-07-30 13:49:40|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|4
1627652990000|2021-07-30 13:49:50|2627.8|2621.8|2627.5|2621.5|2627.9|2621.9|2627.5|2621.5|4
1627653000000|2021-07-30 13:50:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1627653010000|2021-07-30 13:50:10|2627.3|2621.3|2627.6|2621.6|2627.6|2621.6|2627.3|2621.3|3
1627653020000|2021-07-30 13:50:20|2627.5|2621.5|2626.3|2620.3|2627.5|2621.5|2626.3|2620.3|6
1627653030000|2021-07-30 13:50:30|2626|2620|2624.4|2618.4|2626|2620|2624.4|2618.4|3
1627653040000|2021-07-30 13:50:40|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1627653050000|2021-07-30 13:50:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627653060000|2021-07-30 13:51:00|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2623.8|2617.8|7
1627653070000|2021-07-30 13:51:10|2623.9|2617.9|2625.6|2619.6|2625.6|2619.6|2623.9|2617.9|9
1627653080000|2021-07-30 13:51:20|2625.5|2619.5|2624.4|2618.4|2625.5|2619.5|2624.4|2618.4|8
1627653090000|2021-07-30 13:51:30|2624.1|2618.1|2622.3|2616.3|2624.1|2618.1|2622.3|2616.3|6
1627653100000|2021-07-30 13:51:40|2622.1|2616.1|2623.4|2617.4|2623.4|2617.4|2622.1|2616.1|5
1627653110000|2021-07-30 13:51:50|2623.3|2617.3|2621.8|2615.8|2623.4|2617.4|2621.8|2615.8|10
1627653120000|2021-07-30 13:52:00|2621.6|2615.6|2620.8|2614.8|2621.6|2615.6|2620.8|2614.8|6
1627653130000|2021-07-30 13:52:10|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|3
1627653140000|2021-07-30 13:52:20|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1627653160000|2021-07-30 13:52:40|2620.6|2614.6|2621|2615|2621.3|2615.3|2620.6|2614.6|4
1627653170000|2021-07-30 13:52:50|2621.3|2615.3|2621.4|2615.4|2621.8|2615.8|2620.5|2614.5|8
1627653180000|2021-07-30 13:53:00|2621.1|2615.1|2620.1|2614.1|2621.5|2615.5|2620.1|2614.1|7
1627653190000|2021-07-30 13:53:10|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.8|2613.8|5
1627653200000|2021-07-30 13:53:20|2620|2614|2619.5|2613.5|2620.4|2614.4|2619|2613|5
1627653210000|2021-07-30 13:53:30|2619.3|2613.3|2617|2611|2619.3|2613.3|2616.6|2610.6|9
1627653220000|2021-07-30 13:53:40|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.8|2610.8|4
1627653230000|2021-07-30 13:53:50|2616.8|2610.8|2618.3|2612.3|2618.3|2612.3|2616.8|2610.8|11
1627653240000|2021-07-30 13:54:00|2618.4|2612.4|2618.6|2612.6|2618.9|2612.9|2618|2612|6
1627653250000|2021-07-30 13:54:10|2618.3|2612.3|2617.6|2611.6|2618.4|2612.4|2617.5|2611.5|8
1627653260000|2021-07-30 13:54:20|2617.8|2611.8|2618.9|2612.9|2619.1|2613.1|2617.8|2611.8|11
1627653270000|2021-07-30 13:54:30|2619.1|2613.1|2619|2613|2619.1|2613.1|2618.4|2612.4|9
1627653280000|2021-07-30 13:54:40|2619.3|2613.3|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|3
1627653290000|2021-07-30 13:54:50|2619.5|2613.5|2620.9|2614.9|2620.9|2614.9|2619.5|2613.5|4
1627653300000|2021-07-30 13:55:00|2621.1|2615.1|2619.1|2613.1|2621.6|2615.6|2619|2613|13
1627653310000|2021-07-30 13:55:10|2618.9|2612.9|2619.3|2613.3|2619.4|2613.4|2618.5|2612.5|8
1627653320000|2021-07-30 13:55:20|2619|2613|2618.9|2612.9|2619|2613|2618.9|2612.9|4
1627653330000|2021-07-30 13:55:30|2619|2613|2620|2614|2620.5|2614.5|2619|2613|12
1627653340000|2021-07-30 13:55:40|2620.1|2614.1|2621.4|2615.4|2621.4|2615.4|2619.6|2613.6|12
1627653350000|2021-07-30 13:55:50|2621.6|2615.6|2622.1|2616.1|2622.4|2616.4|2621.1|2615.1|12
1627653360000|2021-07-30 13:56:00|2622.5|2616.5|2623.3|2617.3|2623.6|2617.6|2622.5|2616.5|10
1627653370000|2021-07-30 13:56:10|2623.1|2617.1|2621.9|2615.9|2623.3|2617.3|2621.9|2615.9|9
1627653380000|2021-07-30 13:56:20|2622|2616|2622|2616|2622|2616|2622|2616|1
1627653390000|2021-07-30 13:56:30|2622.3|2616.3|2623.4|2617.4|2623.6|2617.6|2622.3|2616.3|8
1627653400000|2021-07-30 13:56:40|2623.5|2617.5|2625|2619|2625.1|2619.1|2623.5|2617.5|8
1627653410000|2021-07-30 13:56:50|2623.9|2617.9|2623|2617|2623.9|2617.9|2622.8|2616.8|5
1627653420000|2021-07-30 13:57:00|2622.9|2616.9|2622|2616|2622.9|2616.9|2622|2616|3
1627653430000|2021-07-30 13:57:10|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622|2616|3
1627653440000|2021-07-30 13:57:20|2622.4|2616.4|2623|2617|2623.4|2617.4|2622.4|2616.4|8
1627653450000|2021-07-30 13:57:30|2622.9|2616.9|2622.3|2616.3|2622.9|2616.9|2622.3|2616.3|4
1627653460000|2021-07-30 13:57:40|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|4
1627653470000|2021-07-30 13:57:50|2623|2617|2623.4|2617.4|2623.4|2617.4|2623|2617|5
1627653480000|2021-07-30 13:58:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|4
1627653490000|2021-07-30 13:58:10|2622.6|2616.6|2622.8|2616.8|2622.8|2616.8|2622.6|2616.6|2
1627653500000|2021-07-30 13:58:20|2622.6|2616.6|2622.5|2616.5|2622.9|2616.9|2622.4|2616.4|7
1627653520000|2021-07-30 13:58:40|2622.6|2616.6|2622.8|2616.8|2622.8|2616.8|2622.6|2616.6|2
1627653530000|2021-07-30 13:58:50|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1627653550000|2021-07-30 13:59:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1627653560000|2021-07-30 13:59:20|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|3
1627653570000|2021-07-30 13:59:30|2622.8|2616.8|2622.6|2616.6|2622.8|2616.8|2622.6|2616.6|2
1627653580000|2021-07-30 13:59:40|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|2
1627653590000|2021-07-30 13:59:50|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|3
1627653600000|2021-07-30 14:00:00|2623|2617|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|7
1627653610000|2021-07-30 14:00:10|2622.6|2616.6|2622.6|2616.6|2623.1|2617.1|2622.4|2616.4|7
1627653620000|2021-07-30 14:00:20|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|5
1627653630000|2021-07-30 14:00:30|2623.1|2617.1|2622.1|2616.1|2623.1|2617.1|2622.1|2616.1|3
1627653640000|2021-07-30 14:00:40|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621|2615|6
1627653650000|2021-07-30 14:00:50|2621.1|2615.1|2621|2615|2621.1|2615.1|2620.6|2614.6|4
1627653660000|2021-07-30 14:01:00|2620.9|2614.9|2619.4|2613.4|2620.9|2614.9|2618.8|2612.8|7
1627653670000|2021-07-30 14:01:10|2619.6|2613.6|2621.4|2615.4|2621.4|2615.4|2619.6|2613.6|11
1627653680000|2021-07-30 14:01:20|2621.6|2615.6|2621|2615|2621.9|2615.9|2620.4|2614.4|10
1627653690000|2021-07-30 14:01:30|2620.9|2614.9|2620.6|2614.6|2621.8|2615.8|2620.6|2614.6|13
1627653700000|2021-07-30 14:01:40|2620.9|2614.9|2620.1|2614.1|2620.9|2614.9|2619.9|2613.9|9
1627653710000|2021-07-30 14:01:50|2619.9|2613.9|2620.1|2614.1|2620.3|2614.3|2619.9|2613.9|5
1627653720000|2021-07-30 14:02:00|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1627653730000|2021-07-30 14:02:10|2620.4|2614.4|2619.4|2613.4|2620.8|2614.8|2619.4|2613.4|7
1627653740000|2021-07-30 14:02:20|2619.1|2613.1|2618.9|2612.9|2619.3|2613.3|2618.9|2612.9|7
1627653750000|2021-07-30 14:02:30|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618|2612|7
1627653760000|2021-07-30 14:02:40|2618.4|2612.4|2618|2612|2618.6|2612.6|2618|2612|7
1627653770000|2021-07-30 14:02:50|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1627653780000|2021-07-30 14:03:00|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2617.9|2611.9|9
1627653790000|2021-07-30 14:03:10|2617.9|2611.9|2617.9|2611.9|2618.1|2612.1|2616.9|2610.9|5
1627653800000|2021-07-30 14:03:20|2617.6|2611.6|2618.3|2612.3|2618.3|2612.3|2617.6|2611.6|8
1627653810000|2021-07-30 14:03:30|2618.6|2612.6|2618.5|2612.5|2618.8|2612.8|2617.8|2611.8|9
1627653820000|2021-07-30 14:03:40|2618.6|2612.6|2620.1|2614.1|2620.3|2614.3|2618.6|2612.6|7
1627653830000|2021-07-30 14:03:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.5|2613.5|9
1627653840000|2021-07-30 14:04:00|2619.8|2613.8|2620.4|2614.4|2620.4|2614.4|2619.8|2613.8|5
1627653850000|2021-07-30 14:04:10|2620.6|2614.6|2619.8|2613.8|2620.6|2614.6|2619.8|2613.8|3
1627653860000|2021-07-30 14:04:20|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|6
1627653870000|2021-07-30 14:04:30|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1627653880000|2021-07-30 14:04:40|2618.8|2612.8|2617.6|2611.6|2618.8|2612.8|2617.6|2611.6|5
1627653890000|2021-07-30 14:04:50|2618.1|2612.1|2617|2611|2618.1|2612.1|2617|2611|3
1627653900000|2021-07-30 14:05:00|2617.4|2611.4|2616.5|2610.5|2617.4|2611.4|2616.5|2610.5|2
1627653910000|2021-07-30 14:05:10|2616.3|2610.3|2616|2610|2616.4|2610.4|2616|2610|4
1627653920000|2021-07-30 14:05:20|2615.8|2609.8|2614.5|2608.5|2615.8|2609.8|2614.5|2608.5|5
1627653930000|2021-07-30 14:05:30|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.6|2607.6|11
1627653940000|2021-07-30 14:05:40|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|4
1627653950000|2021-07-30 14:05:50|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.5|2607.5|6
1627653960000|2021-07-30 14:06:00|2613.6|2607.6|2610.9|2604.9|2613.6|2607.6|2610.9|2604.9|5
1627653970000|2021-07-30 14:06:10|2611|2605|2610.6|2604.6|2611.4|2605.4|2610.1|2604.1|8
1627653980000|2021-07-30 14:06:20|2610.8|2604.8|2611|2605|2611|2605|2610.8|2604.8|2
1627653990000|2021-07-30 14:06:30|2611.1|2605.1|2612.1|2606.1|2612.1|2606.1|2611.1|2605.1|7
1627654000000|2021-07-30 14:06:40|2611.9|2605.9|2613.1|2607.1|2613.3|2607.3|2611.6|2605.6|7
1627654010000|2021-07-30 14:06:50|2613.3|2607.3|2613.6|2607.6|2613.6|2607.6|2613.3|2607.3|3
1627654020000|2021-07-30 14:07:00|2613.9|2607.9|2614|2608|2614.4|2608.4|2613.3|2607.3|8
1627654030000|2021-07-30 14:07:10|2613.9|2607.9|2613.1|2607.1|2614.5|2608.5|2613.1|2607.1|9
1627654040000|2021-07-30 14:07:20|2613.3|2607.3|2612.3|2606.3|2613.3|2607.3|2612.3|2606.3|8
1627654050000|2021-07-30 14:07:30|2612.5|2606.5|2612.9|2606.9|2612.9|2606.9|2612.5|2606.5|3
1627654060000|2021-07-30 14:07:40|2612.8|2606.8|2613.4|2607.4|2613.4|2607.4|2612.5|2606.5|7
1627654070000|2021-07-30 14:07:50|2613.1|2607.1|2613.4|2607.4|2613.5|2607.5|2613.1|2607.1|4
1627654080000|2021-07-30 14:08:00|2613.3|2607.3|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|3
1627654090000|2021-07-30 14:08:10|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|3
1627654100000|2021-07-30 14:08:20|2613.9|2607.9|2614.1|2608.1|2614.3|2608.3|2613.6|2607.6|6
1627654120000|2021-07-30 14:08:40|2614.5|2608.5|2614.1|2608.1|2614.5|2608.5|2614.1|2608.1|4
1627654130000|2021-07-30 14:08:50|2613.8|2607.8|2613.9|2607.9|2613.9|2607.9|2613.8|2607.8|2
1627654140000|2021-07-30 14:09:00|2614|2608|2614|2608|2614|2608|2613.5|2607.5|7
1627654150000|2021-07-30 14:09:10|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1627654160000|2021-07-30 14:09:20|2614.5|2608.5|2614.5|2608.5|2614.8|2608.8|2614.3|2608.3|7
1627654170000|2021-07-30 14:09:30|2614.6|2608.6|2615.3|2609.3|2615.4|2609.4|2614.5|2608.5|5
1627654180000|2021-07-30 14:09:40|2615.5|2609.5|2615.3|2609.3|2615.6|2609.6|2615.3|2609.3|4
1627654190000|2021-07-30 14:09:50|2615.1|2609.1|2613.8|2607.8|2615.1|2609.1|2613.8|2607.8|6
1627654200000|2021-07-30 14:10:00|2613.5|2607.5|2612.1|2606.1|2613.5|2607.5|2612.1|2606.1|7
1627654210000|2021-07-30 14:10:10|2612|2606|2612.6|2606.6|2613|2607|2612|2606|9
1627654220000|2021-07-30 14:10:20|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2611.6|2605.6|7
1627654230000|2021-07-30 14:10:30|2611.6|2605.6|2611.6|2605.6|2612|2606|2611.6|2605.6|7
1627654240000|2021-07-30 14:10:40|2611.8|2605.8|2611.8|2605.8|2612.4|2606.4|2611.8|2605.8|7
1627654250000|2021-07-30 14:10:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1627654260000|2021-07-30 14:11:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1627654270000|2021-07-30 14:11:10|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2610.9|2604.9|3
1627654280000|2021-07-30 14:11:20|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1627654290000|2021-07-30 14:11:30|2611.3|2605.3|2610.6|2604.6|2611.3|2605.3|2610.4|2604.4|9
1627654300000|2021-07-30 14:11:40|2610.9|2604.9|2611.5|2605.5|2611.5|2605.5|2610.9|2604.9|3
1627654310000|2021-07-30 14:11:50|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.4|2605.4|4
1627654320000|2021-07-30 14:12:00|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.6|2604.6|7
1627654330000|2021-07-30 14:12:10|2610.6|2604.6|2609|2603|2610.8|2604.8|2608.9|2602.9|8
1627654340000|2021-07-30 14:12:20|2609.1|2603.1|2608.6|2602.6|2609.4|2603.4|2608.3|2602.3|8
1627654350000|2021-07-30 14:12:30|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|3
1627654360000|2021-07-30 14:12:40|2607.5|2601.5|2607.1|2601.1|2607.8|2601.8|2606.9|2600.9|12
1627654370000|2021-07-30 14:12:50|2606.9|2600.9|2607.4|2601.4|2607.5|2601.5|2606.5|2600.5|11
1627654380000|2021-07-30 14:13:00|2607.3|2601.3|2606.9|2600.9|2607.3|2601.3|2606.5|2600.5|10
1627654390000|2021-07-30 14:13:10|2606.8|2600.8|2606.6|2600.6|2607|2601|2606.4|2600.4|8
1627654400000|2021-07-30 14:13:20|2606.5|2600.5|2606.4|2600.4|2606.5|2600.5|2606|2600|8
1627654410000|2021-07-30 14:13:30|2606.3|2600.3|2606|2600|2606.5|2600.5|2606|2600|9
1627654420000|2021-07-30 14:13:40|2606.3|2600.3|2606.5|2600.5|2606.6|2600.6|2606|2600|7
1627654430000|2021-07-30 14:13:50|2606.6|2600.6|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|5
1627654440000|2021-07-30 14:14:00|2607.6|2601.6|2609.4|2603.4|2609.4|2603.4|2607.6|2601.6|9
1627654450000|2021-07-30 14:14:10|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.5|2603.5|6
1627654460000|2021-07-30 14:14:20|2610.5|2604.5|2611.1|2605.1|2611.1|2605.1|2610.5|2604.5|4
1627654470000|2021-07-30 14:14:30|2611.3|2605.3|2610.1|2604.1|2611.4|2605.4|2610.1|2604.1|8
1627654480000|2021-07-30 14:14:40|2609.9|2603.9|2609.1|2603.1|2610.3|2604.3|2609|2603|9
1627654490000|2021-07-30 14:14:50|2608.9|2602.9|2608.9|2602.9|2609|2603|2608.5|2602.5|9
1627654500000|2021-07-30 14:15:00|2609|2603|2608.1|2602.1|2609|2603|2608.1|2602.1|7
1627654510000|2021-07-30 14:15:10|2607.9|2601.9|2605.8|2599.8|2607.9|2601.9|2605.8|2599.8|10
1627654520000|2021-07-30 14:15:20|2606|2600|2605.1|2599.1|2606|2600|2605.1|2599.1|4
1627654530000|2021-07-30 14:15:30|2605.4|2599.4|2604.3|2598.3|2605.4|2599.4|2604.3|2598.3|7
1627654540000|2021-07-30 14:15:40|2604.4|2598.4|2605.8|2599.8|2605.8|2599.8|2604.4|2598.4|9
1627654550000|2021-07-30 14:15:50|2606|2600|2605.9|2599.9|2606.1|2600.1|2605.8|2599.8|5
1627654560000|2021-07-30 14:16:00|2606.1|2600.1|2606.3|2600.3|2606.8|2600.8|2606.1|2600.1|7
1627654570000|2021-07-30 14:16:10|2606|2600|2605.1|2599.1|2606|2600|2605|2599|9
1627654580000|2021-07-30 14:16:20|2605|2599|2603.9|2597.9|2605|2599|2603.9|2597.9|8
1627654590000|2021-07-30 14:16:30|2604|2598|2604.3|2598.3|2604.3|2598.3|2603.9|2597.9|4
1627654600000|2021-07-30 14:16:40|2604.4|2598.4|2604|2598|2604.4|2598.4|2604|2598|4
1627654610000|2021-07-30 14:16:50|2603.9|2597.9|2603.9|2597.9|2604|2598|2603.9|2597.9|3
1627654620000|2021-07-30 14:17:00|2603.3|2597.3|2601.3|2595.3|2603.3|2597.3|2601|2595|11
1627654630000|2021-07-30 14:17:10|2601|2595|2601.3|2595.3|2601.5|2595.5|2601|2595|8
1627654640000|2021-07-30 14:17:20|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.5|2594.5|9
1627654650000|2021-07-30 14:17:30|2600.8|2594.8|2600.5|2594.5|2601.5|2595.5|2600.4|2594.4|9
1627654660000|2021-07-30 14:17:40|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|3
1627654670000|2021-07-30 14:17:50|2601|2595|2600.9|2594.9|2601|2595|2600.9|2594.9|2
1627654680000|2021-07-30 14:18:00|2601.1|2595.1|2600.3|2594.3|2601.1|2595.1|2600.3|2594.3|9
1627654700000|2021-07-30 14:18:20|2600.1|2594.1|2600|2594|2600.3|2594.3|2600|2594|3
1627654710000|2021-07-30 14:18:30|2599.9|2593.9|2599.8|2593.8|2600|2594|2599.8|2593.8|3
1627654720000|2021-07-30 14:18:40|2599.6|2593.6|2599.4|2593.4|2599.8|2593.8|2599.4|2593.4|8
1627654730000|2021-07-30 14:18:50|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.5|2592.5|9
1627654740000|2021-07-30 14:19:00|2598.4|2592.4|2597.4|2591.4|2598.4|2592.4|2596.6|2590.6|13
1627654750000|2021-07-30 14:19:10|2597.3|2591.3|2596.9|2590.9|2597.3|2591.3|2596.5|2590.5|8
1627654760000|2021-07-30 14:19:20|2596.6|2590.6|2597.3|2591.3|2597.3|2591.3|2596.4|2590.4|6
1627654770000|2021-07-30 14:19:30|2596.5|2590.5|2596|2590|2596.6|2590.6|2595.4|2589.4|7
1627654780000|2021-07-30 14:19:40|2596.1|2590.1|2597.5|2591.5|2597.5|2591.5|2596|2590|5
1627654790000|2021-07-30 14:19:50|2597.6|2591.6|2598.3|2592.3|2599.3|2593.3|2597.6|2591.6|11
1627654800000|2021-07-30 14:20:00|2598.1|2592.1|2597.3|2591.3|2598.1|2592.1|2597.3|2591.3|6
1627654810000|2021-07-30 14:20:10|2597.1|2591.1|2598.5|2592.5|2598.8|2592.8|2597.1|2591.1|4
1627654830000|2021-07-30 14:20:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627654840000|2021-07-30 14:20:40|2598.5|2592.5|2598.4|2592.4|2598.8|2592.8|2598.4|2592.4|4
1627654850000|2021-07-30 14:20:50|2598.3|2592.3|2598.4|2592.4|2598.5|2592.5|2598.3|2592.3|5
1627654860000|2021-07-30 14:21:00|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|6
1627654870000|2021-07-30 14:21:10|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|4
1627654890000|2021-07-30 14:21:30|2597.8|2591.8|2595.4|2589.4|2597.8|2591.8|2595.3|2589.3|9
1627654900000|2021-07-30 14:21:40|2595.8|2589.8|2596.4|2590.4|2596.4|2590.4|2595.8|2589.8|2
1627654910000|2021-07-30 14:21:50|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|6
1627654920000|2021-07-30 14:22:00|2596.3|2590.3|2596.3|2590.3|2596.4|2590.4|2596.3|2590.3|3
1627654930000|2021-07-30 14:22:10|2596.4|2590.4|2597.3|2591.3|2597.4|2591.4|2596.4|2590.4|6
1627654940000|2021-07-30 14:22:20|2595.5|2589.5|2595.4|2589.4|2595.5|2589.5|2595.3|2589.3|4
1627654950000|2021-07-30 14:22:30|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.3|2588.3|4
1627654960000|2021-07-30 14:22:40|2595.3|2589.3|2595.4|2589.4|2595.4|2589.4|2595|2589|5
1627654970000|2021-07-30 14:22:50|2595.1|2589.1|2595.1|2589.1|2595.3|2589.3|2595.1|2589.1|3
1627654980000|2021-07-30 14:23:00|2595.3|2589.3|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|5
1627654990000|2021-07-30 14:23:10|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595|2589|6
1627655000000|2021-07-30 14:23:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.5|2589.5|3
1627655010000|2021-07-30 14:23:30|2595.4|2589.4|2595.9|2589.9|2596|2590|2595.4|2589.4|6
1627655020000|2021-07-30 14:23:40|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595|2589|5
1627655030000|2021-07-30 14:23:50|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.1|2589.1|4
1627655040000|2021-07-30 14:24:00|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1627655050000|2021-07-30 14:24:10|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1627655060000|2021-07-30 14:24:20|2595.8|2589.8|2597.4|2591.4|2597.4|2591.4|2595.6|2589.6|5
1627655070000|2021-07-30 14:24:30|2597.3|2591.3|2597.5|2591.5|2597.6|2591.6|2597.3|2591.3|6
1627655080000|2021-07-30 14:24:40|2598|2592|2598.9|2592.9|2598.9|2592.9|2598|2592|2
1627655090000|2021-07-30 14:24:50|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|4
1627655100000|2021-07-30 14:25:00|2599|2593|2598.1|2592.1|2599|2593|2598.1|2592.1|6
1627655110000|2021-07-30 14:25:10|2598.3|2592.3|2596.1|2590.1|2598.3|2592.3|2596.1|2590.1|8
1627655120000|2021-07-30 14:25:20|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|2
1627655130000|2021-07-30 14:25:30|2596.6|2590.6|2598.9|2592.9|2599.3|2593.3|2596.6|2590.6|6
1627655140000|2021-07-30 14:25:40|2598.8|2592.8|2596.6|2590.6|2598.8|2592.8|2596.6|2590.6|6
1627655150000|2021-07-30 14:25:50|2596.8|2590.8|2598.6|2592.6|2598.6|2592.6|2596.6|2590.6|6
1627655160000|2021-07-30 14:26:00|2598.9|2592.9|2600.6|2594.6|2600.6|2594.6|2598.9|2592.9|2
1627655170000|2021-07-30 14:26:10|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.4|2593.4|3
1627655180000|2021-07-30 14:26:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1627655190000|2021-07-30 14:26:30|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.4|2594.4|5
1627655200000|2021-07-30 14:26:40|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|2
1627655210000|2021-07-30 14:26:50|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|4
1627655220000|2021-07-30 14:27:00|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|3
1627655230000|2021-07-30 14:27:10|2600.9|2594.9|2599.3|2593.3|2600.9|2594.9|2599.3|2593.3|5
1627655240000|2021-07-30 14:27:20|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1627655250000|2021-07-30 14:27:30|2598.9|2592.9|2597.5|2591.5|2598.9|2592.9|2597.5|2591.5|6
1627655260000|2021-07-30 14:27:40|2597.6|2591.6|2597.9|2591.9|2598.1|2592.1|2597.6|2591.6|4
1627655270000|2021-07-30 14:27:50|2598|2592|2598.9|2592.9|2599.4|2593.4|2598|2592|7
1627655280000|2021-07-30 14:28:00|2599.9|2593.9|2597.3|2591.3|2599.9|2593.9|2597.3|2591.3|10
1627655290000|2021-07-30 14:28:10|2597.4|2591.4|2598.4|2592.4|2598.4|2592.4|2597.1|2591.1|6
1627655300000|2021-07-30 14:28:20|2598.3|2592.3|2598.4|2592.4|2598.4|2592.4|2598.3|2592.3|2
1627655310000|2021-07-30 14:28:30|2598.3|2592.3|2599.1|2593.1|2599.1|2593.1|2598|2592|8
1627655320000|2021-07-30 14:28:40|2598.9|2592.9|2599.1|2593.1|2599.3|2593.3|2598.9|2592.9|4
1627655330000|2021-07-30 14:28:50|2599|2593|2599|2593|2599|2593|2599|2593|1
1627655340000|2021-07-30 14:29:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|4
1627655350000|2021-07-30 14:29:10|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.1|2592.1|6
1627655380000|2021-07-30 14:29:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627655390000|2021-07-30 14:29:50|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1627655400000|2021-07-30 14:30:00|2599|2593|2598.9|2592.9|2599|2593|2598.8|2592.8|3
1627655410000|2021-07-30 14:30:10|2598.8|2592.8|2598.6|2592.6|2599|2593|2598.6|2592.6|6
1627655420000|2021-07-30 14:30:20|2598.8|2592.8|2599.6|2593.6|2599.9|2593.9|2598.8|2592.8|3
1627655430000|2021-07-30 14:30:30|2600.8|2594.8|2601|2595|2601|2595|2600.6|2594.6|4
1627655440000|2021-07-30 14:30:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.8|2594.8|3
1627655450000|2021-07-30 14:30:50|2601|2595|2600.9|2594.9|2601|2595|2600.9|2594.9|4
1627655460000|2021-07-30 14:31:00|2601.1|2595.1|2601|2595|2601.1|2595.1|2600.9|2594.9|5
1627655470000|2021-07-30 14:31:10|2601.1|2595.1|2602|2596|2602.1|2596.1|2601.1|2595.1|6
1627655480000|2021-07-30 14:31:20|2601.9|2595.9|2601.3|2595.3|2602|2596|2601.1|2595.1|6
1627655490000|2021-07-30 14:31:30|2601.1|2595.1|2603|2597|2603.4|2597.4|2601.1|2595.1|5
1627655500000|2021-07-30 14:31:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627655510000|2021-07-30 14:31:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627655520000|2021-07-30 14:32:00|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1627655530000|2021-07-30 14:32:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|5
1627655540000|2021-07-30 14:32:20|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|2
1627655550000|2021-07-30 14:32:30|2602.9|2596.9|2601.1|2595.1|2602.9|2596.9|2601.1|2595.1|6
1627655560000|2021-07-30 14:32:40|2601.6|2595.6|2600.8|2594.8|2601.6|2595.6|2600.8|2594.8|8
1627655570000|2021-07-30 14:32:50|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1627655590000|2021-07-30 14:33:10|2600.8|2594.8|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|3
1627655600000|2021-07-30 14:33:20|2600.5|2594.5|2599|2593|2600.5|2594.5|2598.9|2592.9|8
1627655620000|2021-07-30 14:33:40|2598.9|2592.9|2598.8|2592.8|2598.9|2592.9|2598.4|2592.4|6
1627655630000|2021-07-30 14:33:50|2598.4|2592.4|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|4
1627655640000|2021-07-30 14:34:00|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1627655650000|2021-07-30 14:34:10|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1627655660000|2021-07-30 14:34:20|2597.6|2591.6|2596.8|2590.8|2597.6|2591.6|2596.8|2590.8|3
1627655670000|2021-07-30 14:34:30|2596.6|2590.6|2596.4|2590.4|2596.8|2590.8|2596.4|2590.4|6
1627655680000|2021-07-30 14:34:40|2596.5|2590.5|2596.4|2590.4|2596.8|2590.8|2596.4|2590.4|6
1627655690000|2021-07-30 14:34:50|2596.3|2590.3|2596.3|2590.3|2596.4|2590.4|2596.3|2590.3|3
1627655700000|2021-07-30 14:35:00|2596|2590|2597.9|2591.9|2597.9|2591.9|2595.3|2589.3|4
1627655710000|2021-07-30 14:35:10|2598|2592|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|4
1627655720000|2021-07-30 14:35:20|2599.4|2593.4|2599.1|2593.1|2600|2594|2599|2593|8
1627655730000|2021-07-30 14:35:30|2598.9|2592.9|2597.3|2591.3|2598.9|2592.9|2597.3|2591.3|5
1627655740000|2021-07-30 14:35:40|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2596.6|2590.6|9
1627655750000|2021-07-30 14:35:50|2596.9|2590.9|2595.5|2589.5|2597.3|2591.3|2595.5|2589.5|7
1627655760000|2021-07-30 14:36:00|2595.6|2589.6|2593.8|2587.8|2595.6|2589.6|2593|2587|10
1627655770000|2021-07-30 14:36:10|2594|2588|2595.4|2589.4|2595.4|2589.4|2594|2588|9
1627655780000|2021-07-30 14:36:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1627655800000|2021-07-30 14:36:40|2595|2589|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1627655810000|2021-07-30 14:36:50|2594.6|2588.6|2593.9|2587.9|2594.6|2588.6|2593.5|2587.5|10
1627655820000|2021-07-30 14:37:00|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593|2587|9
1627655830000|2021-07-30 14:37:10|2593.4|2587.4|2594.5|2588.5|2594.6|2588.6|2593|2587|6
1627655840000|2021-07-30 14:37:20|2594.3|2588.3|2593.6|2587.6|2594.3|2588.3|2593.6|2587.6|3
1627655850000|2021-07-30 14:37:30|2593.4|2587.4|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|8
1627655860000|2021-07-30 14:37:40|2593.9|2587.9|2594.9|2588.9|2594.9|2588.9|2593.9|2587.9|4
1627655870000|2021-07-30 14:37:50|2595.1|2589.1|2595.6|2589.6|2595.8|2589.8|2595.1|2589.1|8
1627655880000|2021-07-30 14:38:00|2595.8|2589.8|2597.1|2591.1|2597.1|2591.1|2595.8|2589.8|7
1627655890000|2021-07-30 14:38:10|2597.3|2591.3|2597.5|2591.5|2597.8|2591.8|2597.3|2591.3|5
1627655900000|2021-07-30 14:38:20|2597.8|2591.8|2598.4|2592.4|2598.5|2592.5|2597.8|2591.8|5
1627655910000|2021-07-30 14:38:30|2598.5|2592.5|2599|2593|2599|2593|2598.5|2592.5|3
1627655920000|2021-07-30 14:38:40|2599.1|2593.1|2598.5|2592.5|2599.1|2593.1|2598.5|2592.5|3
1627655930000|2021-07-30 14:38:50|2598.3|2592.3|2598|2592|2598.3|2592.3|2598|2592|3
1627655940000|2021-07-30 14:39:00|2597.9|2591.9|2597.8|2591.8|2597.9|2591.9|2597.4|2591.4|5
1627655950000|2021-07-30 14:39:10|2597.6|2591.6|2598.8|2592.8|2598.8|2592.8|2597.5|2591.5|7
1627655960000|2021-07-30 14:39:20|2598.5|2592.5|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|3
1627655970000|2021-07-30 14:39:30|2598.6|2592.6|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|7
1627655980000|2021-07-30 14:39:40|2598.6|2592.6|2599.3|2593.3|2599.3|2593.3|2598.4|2592.4|5
1627655990000|2021-07-30 14:39:50|2599.4|2593.4|2599.3|2593.3|2599.4|2593.4|2599.3|2593.3|2
1627656000000|2021-07-30 14:40:00|2599|2593|2597.5|2591.5|2599|2593|2597.5|2591.5|11
1627656010000|2021-07-30 14:40:10|2597.4|2591.4|2596.5|2590.5|2597.5|2591.5|2596.5|2590.5|8
1627656020000|2021-07-30 14:40:20|2596.6|2590.6|2596.5|2590.5|2597.4|2591.4|2596.3|2590.3|13
1627656030000|2021-07-30 14:40:30|2596.6|2590.6|2597.5|2591.5|2597.6|2591.6|2596.6|2590.6|6
1627656040000|2021-07-30 14:40:40|2598.4|2592.4|2600.1|2594.1|2600.1|2594.1|2598.4|2592.4|9
1627656050000|2021-07-30 14:40:50|2600.4|2594.4|2600.1|2594.1|2600.5|2594.5|2600|2594|5
1627656060000|2021-07-30 14:41:00|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|5
1627656070000|2021-07-30 14:41:10|2601.1|2595.1|2601.8|2595.8|2601.9|2595.9|2601.1|2595.1|5
1627656080000|2021-07-30 14:41:20|2602.3|2596.3|2602.9|2596.9|2603.8|2597.8|2602.3|2596.3|5
1627656090000|2021-07-30 14:41:30|2603|2597|2603.5|2597.5|2603.5|2597.5|2602.9|2596.9|7
1627656100000|2021-07-30 14:41:40|2604.1|2598.1|2604.6|2598.6|2604.8|2598.8|2604.1|2598.1|5
1627656110000|2021-07-30 14:41:50|2604.5|2598.5|2604.9|2598.9|2605.1|2599.1|2604.5|2598.5|6
1627656120000|2021-07-30 14:42:00|2603.4|2597.4|2602.9|2596.9|2603.6|2597.6|2602.9|2596.9|6
1627656130000|2021-07-30 14:42:10|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|4
1627656140000|2021-07-30 14:42:20|2602.4|2596.4|2601.3|2595.3|2602.4|2596.4|2601.3|2595.3|7
1627656150000|2021-07-30 14:42:30|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.6|2594.6|5
1627656160000|2021-07-30 14:42:40|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1627656170000|2021-07-30 14:42:50|2600.8|2594.8|2600.8|2594.8|2601|2595|2600.6|2594.6|5
1627656180000|2021-07-30 14:43:00|2600.6|2594.6|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|3
1627656190000|2021-07-30 14:43:10|2600.6|2594.6|2601.8|2595.8|2601.8|2595.8|2600.5|2594.5|7
1627656200000|2021-07-30 14:43:20|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1627656210000|2021-07-30 14:43:30|2601.4|2595.4|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|4
1627656220000|2021-07-30 14:43:40|2601|2595|2600.5|2594.5|2601|2595|2600.5|2594.5|6
1627656240000|2021-07-30 14:44:00|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2599.6|2593.6|5
1627656250000|2021-07-30 14:44:10|2600|2594|2599.9|2593.9|2600|2594|2599.9|2593.9|4
1627656260000|2021-07-30 14:44:20|2600|2594|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|4
1627656270000|2021-07-30 14:44:30|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|6
1627656280000|2021-07-30 14:44:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1627656290000|2021-07-30 14:44:50|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1627656300000|2021-07-30 14:45:00|2600.4|2594.4|2600.1|2594.1|2600.5|2594.5|2600.1|2594.1|5
1627656310000|2021-07-30 14:45:10|2600|2594|2599|2593|2600|2594|2599|2593|5
1627656320000|2021-07-30 14:45:20|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|3
1627656330000|2021-07-30 14:45:30|2598.8|2592.8|2598.9|2592.9|2598.9|2592.9|2598.8|2592.8|2
1627656340000|2021-07-30 14:45:40|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1627656350000|2021-07-30 14:45:50|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|2
1627656360000|2021-07-30 14:46:00|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2597.8|2591.8|7
1627656370000|2021-07-30 14:46:10|2598|2592|2596.9|2590.9|2598|2592|2596.9|2590.9|3
1627656380000|2021-07-30 14:46:20|2597|2591|2596.3|2590.3|2597|2591|2596.3|2590.3|5
1627656390000|2021-07-30 14:46:30|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2596.4|2590.4|6
1627656400000|2021-07-30 14:46:40|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627656410000|2021-07-30 14:46:50|2597.4|2591.4|2597.8|2591.8|2598.5|2592.5|2597.4|2591.4|6
1627656420000|2021-07-30 14:47:00|2597.9|2591.9|2598.3|2592.3|2598.3|2592.3|2597.9|2591.9|6
1627656430000|2021-07-30 14:47:10|2598.6|2592.6|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|4
1627656450000|2021-07-30 14:47:30|2598.6|2592.6|2598.5|2592.5|2598.6|2592.6|2598.5|2592.5|4
1627656460000|2021-07-30 14:47:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1627656470000|2021-07-30 14:47:50|2598.4|2592.4|2598.5|2592.5|2598.5|2592.5|2598.4|2592.4|2
1627656480000|2021-07-30 14:48:00|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|5
1627656490000|2021-07-30 14:48:10|2598.3|2592.3|2598.1|2592.1|2598.3|2592.3|2597.9|2591.9|8
1627656500000|2021-07-30 14:48:20|2598.4|2592.4|2597.6|2591.6|2598.5|2592.5|2597.6|2591.6|10
1627656510000|2021-07-30 14:48:30|2596.5|2590.5|2596.5|2590.5|2596.6|2590.6|2596.4|2590.4|5
1627656520000|2021-07-30 14:48:40|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1627656530000|2021-07-30 14:48:50|2596.6|2590.6|2595.1|2589.1|2596.6|2590.6|2595.1|2589.1|4
1627656540000|2021-07-30 14:49:00|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|3
1627656550000|2021-07-30 14:49:10|2594.9|2588.9|2594.5|2588.5|2594.9|2588.9|2594.5|2588.5|3
1627656560000|2021-07-30 14:49:20|2594.4|2588.4|2595.1|2589.1|2595.1|2589.1|2594.3|2588.3|8
1627656570000|2021-07-30 14:49:30|2595.3|2589.3|2595.1|2589.1|2595.3|2589.3|2595.1|2589.1|2
1627656580000|2021-07-30 14:49:40|2595.3|2589.3|2594.3|2588.3|2595.3|2589.3|2594.3|2588.3|10
1627656590000|2021-07-30 14:49:50|2594.8|2588.8|2593.9|2587.9|2594.8|2588.8|2593.9|2587.9|7
1627656600000|2021-07-30 14:50:00|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.4|2586.4|10
1627656630000|2021-07-30 14:50:30|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|4
1627656640000|2021-07-30 14:50:40|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|4
1627656660000|2021-07-30 14:51:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1627656670000|2021-07-30 14:51:10|2592|2586|2592.6|2586.6|2592.6|2586.6|2592|2586|3
1627656680000|2021-07-30 14:51:20|2592.8|2586.8|2593.4|2587.4|2593.6|2587.6|2592.8|2586.8|5
1627656690000|2021-07-30 14:51:30|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1627656700000|2021-07-30 14:51:40|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|8
1627656710000|2021-07-30 14:51:50|2592.5|2586.5|2592.3|2586.3|2593.3|2587.3|2592.3|2586.3|13
1627656720000|2021-07-30 14:52:00|2592.1|2586.1|2592|2586|2592.1|2586.1|2592|2586|2
1627656730000|2021-07-30 14:52:10|2592.1|2586.1|2592.3|2586.3|2592.3|2586.3|2592.1|2586.1|2
1627656740000|2021-07-30 14:52:20|2592.5|2586.5|2591.8|2585.8|2592.5|2586.5|2591.8|2585.8|5
1627656750000|2021-07-30 14:52:30|2591.9|2585.9|2592|2586|2592|2586|2591.9|2585.9|2
1627656760000|2021-07-30 14:52:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2591.9|2585.9|5
1627656770000|2021-07-30 14:52:50|2592|2586|2592.6|2586.6|2592.6|2586.6|2592|2586|6
1627656780000|2021-07-30 14:53:00|2592.8|2586.8|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|4
1627656800000|2021-07-30 14:53:20|2593.1|2587.1|2593.5|2587.5|2593.5|2587.5|2593.1|2587.1|4
1627656810000|2021-07-30 14:53:30|2593.8|2587.8|2594.3|2588.3|2594.3|2588.3|2593.8|2587.8|4
1627656820000|2021-07-30 14:53:40|2594.4|2588.4|2595.3|2589.3|2595.3|2589.3|2594.4|2588.4|3
1627656830000|2021-07-30 14:53:50|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1627656840000|2021-07-30 14:54:00|2595.6|2589.6|2596.9|2590.9|2596.9|2590.9|2595.4|2589.4|9
1627656850000|2021-07-30 14:54:10|2596.8|2590.8|2597.5|2591.5|2597.5|2591.5|2596.8|2590.8|4
1627656860000|2021-07-30 14:54:20|2597.6|2591.6|2597.5|2591.5|2597.9|2591.9|2597.5|2591.5|5
1627656870000|2021-07-30 14:54:30|2597.8|2591.8|2597.5|2591.5|2598|2592|2597.5|2591.5|5
1627656880000|2021-07-30 14:54:40|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|4
1627656890000|2021-07-30 14:54:50|2597.6|2591.6|2597.8|2591.8|2598|2592|2597.6|2591.6|7
1627656900000|2021-07-30 14:55:00|2597.9|2591.9|2596.5|2590.5|2598|2592|2596.5|2590.5|11
1627656910000|2021-07-30 14:55:10|2596.6|2590.6|2595.8|2589.8|2596.6|2590.6|2595.8|2589.8|7
1627656920000|2021-07-30 14:55:20|2595.6|2589.6|2595.6|2589.6|2595.8|2589.8|2595.6|2589.6|3
1627656930000|2021-07-30 14:55:30|2596.4|2590.4|2597.6|2591.6|2597.6|2591.6|2596.4|2590.4|6
1627656940000|2021-07-30 14:55:40|2597.4|2591.4|2596.4|2590.4|2597.4|2591.4|2596.4|2590.4|4
1627656960000|2021-07-30 14:56:00|2596.3|2590.3|2595|2589|2596.3|2590.3|2595|2589|6
1627656970000|2021-07-30 14:56:10|2595.3|2589.3|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|5
1627656980000|2021-07-30 14:56:20|2594.8|2588.8|2595|2589|2595.5|2589.5|2594.8|2588.8|8
1627656990000|2021-07-30 14:56:30|2595.1|2589.1|2595.1|2589.1|2595.3|2589.3|2595.1|2589.1|5
1627657000000|2021-07-30 14:56:40|2595.3|2589.3|2595.1|2589.1|2595.3|2589.3|2595.1|2589.1|6
1627657010000|2021-07-30 14:56:50|2595|2589|2596.6|2590.6|2596.6|2590.6|2595|2589|6
1627657020000|2021-07-30 14:57:00|2596.4|2590.4|2595|2589|2596.4|2590.4|2595|2589|5
1627657030000|2021-07-30 14:57:10|2595.1|2589.1|2597|2591|2597.5|2591.5|2595.1|2589.1|6
1627657040000|2021-07-30 14:57:20|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|4
1627657050000|2021-07-30 14:57:30|2596.1|2590.1|2597|2591|2597|2591|2596.1|2590.1|4
1627657060000|2021-07-30 14:57:40|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627657070000|2021-07-30 14:57:50|2597|2591|2595.1|2589.1|2597|2591|2595.1|2589.1|5
1627657080000|2021-07-30 14:58:00|2594.8|2588.8|2593.1|2587.1|2594.8|2588.8|2592.9|2586.9|9
1627657090000|2021-07-30 14:58:10|2593.4|2587.4|2594|2588|2594|2588|2593.4|2587.4|5
1627657100000|2021-07-30 14:58:20|2593.9|2587.9|2593.5|2587.5|2593.9|2587.9|2592.8|2586.8|4
1627657110000|2021-07-30 14:58:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627657120000|2021-07-30 14:58:40|2593.5|2587.5|2593.6|2587.6|2593.8|2587.8|2593.4|2587.4|6
1627657130000|2021-07-30 14:58:50|2593.4|2587.4|2593.4|2587.4|2593.5|2587.5|2593.3|2587.3|4
1627657140000|2021-07-30 14:59:00|2592.4|2586.4|2591.9|2585.9|2593|2587|2591.9|2585.9|9
1627657150000|2021-07-30 14:59:10|2591.6|2585.6|2591.3|2585.3|2592.5|2586.5|2591.3|2585.3|7
1627657160000|2021-07-30 14:59:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1627657170000|2021-07-30 14:59:30|2591.6|2585.6|2590.8|2584.8|2591.6|2585.6|2590.5|2584.5|7
1627657180000|2021-07-30 14:59:40|2591|2585|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|4
1627657190000|2021-07-30 14:59:50|2592|2586|2591.8|2585.8|2592|2586|2591.6|2585.6|4
1627657200000|2021-07-30 15:00:00|2592|2586|2590|2584|2592|2586|2589.8|2583.8|14
1627657210000|2021-07-30 15:00:10|2590.1|2584.1|2591.9|2585.9|2591.9|2585.9|2589.4|2583.4|8
1627657220000|2021-07-30 15:00:20|2592.1|2586.1|2592.5|2586.5|2592.5|2586.5|2592.1|2586.1|2
1627657230000|2021-07-30 15:00:30|2592.8|2586.8|2592.8|2586.8|2592.9|2586.9|2592.8|2586.8|3
1627657240000|2021-07-30 15:00:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.8|2586.8|3
1627657250000|2021-07-30 15:00:50|2593.1|2587.1|2594.4|2588.4|2594.4|2588.4|2592.9|2586.9|5
1627657260000|2021-07-30 15:01:00|2594.3|2588.3|2594|2588|2594.5|2588.5|2594|2588|7
1627657270000|2021-07-30 15:01:10|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|4
1627657280000|2021-07-30 15:01:20|2594.3|2588.3|2594.5|2588.5|2595|2589|2594.3|2588.3|5
1627657290000|2021-07-30 15:01:30|2594.8|2588.8|2594.8|2588.8|2595|2589|2594.8|2588.8|3
1627657300000|2021-07-30 15:01:40|2594.6|2588.6|2594.6|2588.6|2594.8|2588.8|2594.6|2588.6|5
1627657310000|2021-07-30 15:01:50|2594.8|2588.8|2593.6|2587.6|2594.8|2588.8|2593.6|2587.6|7
1627657320000|2021-07-30 15:02:00|2593.5|2587.5|2593.1|2587.1|2593.5|2587.5|2592.8|2586.8|8
1627657330000|2021-07-30 15:02:10|2593.6|2587.6|2594.5|2588.5|2594.5|2588.5|2593.5|2587.5|4
1627657340000|2021-07-30 15:02:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1627657350000|2021-07-30 15:02:30|2594.1|2588.1|2593.8|2587.8|2594.1|2588.1|2593.8|2587.8|5
1627657360000|2021-07-30 15:02:40|2593.4|2587.4|2590.3|2584.3|2593.4|2587.4|2590.3|2584.3|7
1627657370000|2021-07-30 15:02:50|2590|2584|2589.9|2583.9|2590.3|2584.3|2589.3|2583.3|13
1627657380000|2021-07-30 15:03:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|5
1627657390000|2021-07-30 15:03:10|2589.9|2583.9|2590.3|2584.3|2590.3|2584.3|2589.9|2583.9|8
1627657400000|2021-07-30 15:03:20|2590|2584|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|8
1627657410000|2021-07-30 15:03:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1627657420000|2021-07-30 15:03:40|2590.5|2584.5|2592.9|2586.9|2592.9|2586.9|2590.5|2584.5|8
1627657430000|2021-07-30 15:03:50|2592.8|2586.8|2590|2584|2592.8|2586.8|2590|2584|10
1627657440000|2021-07-30 15:04:00|2590.1|2584.1|2590.3|2584.3|2590.4|2584.4|2590.1|2584.1|5
1627657450000|2021-07-30 15:04:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1627657460000|2021-07-30 15:04:20|2590.5|2584.5|2592.9|2586.9|2593|2587|2590.5|2584.5|8
1627657470000|2021-07-30 15:04:30|2593.1|2587.1|2593.3|2587.3|2593.3|2587.3|2593|2587|6
1627657480000|2021-07-30 15:04:40|2593.5|2587.5|2594.8|2588.8|2594.8|2588.8|2593.5|2587.5|5
1627657490000|2021-07-30 15:04:50|2596.1|2590.1|2595|2589|2596.3|2590.3|2595|2589|6
1627657500000|2021-07-30 15:05:00|2594.9|2588.9|2594.3|2588.3|2595.1|2589.1|2594.1|2588.1|11
1627657510000|2021-07-30 15:05:10|2594.1|2588.1|2593.5|2587.5|2594.4|2588.4|2593.5|2587.5|5
1627657520000|2021-07-30 15:05:20|2593.6|2587.6|2591.4|2585.4|2593.6|2587.6|2591.4|2585.4|9
1627657530000|2021-07-30 15:05:30|2591.1|2585.1|2592.4|2586.4|2592.8|2586.8|2591.1|2585.1|10
1627657540000|2021-07-30 15:05:40|2592.1|2586.1|2592.5|2586.5|2592.5|2586.5|2592|2586|4
1627657550000|2021-07-30 15:05:50|2592.3|2586.3|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|4
1627657570000|2021-07-30 15:06:10|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|6
1627657580000|2021-07-30 15:06:20|2591.8|2585.8|2591.9|2585.9|2592|2586|2591.8|2585.8|4
1627657590000|2021-07-30 15:06:30|2592|2586|2591.9|2585.9|2592|2586|2591.9|2585.9|4
1627657600000|2021-07-30 15:06:40|2592|2586|2589.9|2583.9|2592|2586|2589.9|2583.9|13
1627657610000|2021-07-30 15:06:50|2589.6|2583.6|2590|2584|2590|2584|2589.6|2583.6|3
1627657630000|2021-07-30 15:07:10|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1627657640000|2021-07-30 15:07:20|2590.5|2584.5|2589.9|2583.9|2590.5|2584.5|2589.9|2583.9|4
1627657650000|2021-07-30 15:07:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1627657660000|2021-07-30 15:07:40|2589.9|2583.9|2589.8|2583.8|2589.9|2583.9|2589.6|2583.6|3
1627657670000|2021-07-30 15:07:50|2590.3|2584.3|2589.1|2583.1|2590.3|2584.3|2589.1|2583.1|9
1627657690000|2021-07-30 15:08:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1627657700000|2021-07-30 15:08:20|2589.1|2583.1|2588.8|2582.8|2589.1|2583.1|2588.8|2582.8|3
1627657710000|2021-07-30 15:08:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1627657720000|2021-07-30 15:08:40|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1627657730000|2021-07-30 15:08:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1627657740000|2021-07-30 15:09:00|2588.8|2582.8|2588.5|2582.5|2589|2583|2588.5|2582.5|4
1627657750000|2021-07-30 15:09:10|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.4|2582.4|3
1627657760000|2021-07-30 15:09:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1627657770000|2021-07-30 15:09:30|2588.9|2582.9|2588.8|2582.8|2588.9|2582.9|2588.5|2582.5|5
1627657780000|2021-07-30 15:09:40|2589|2583|2589.8|2583.8|2589.8|2583.8|2588.8|2582.8|6
1627657790000|2021-07-30 15:09:50|2589.9|2583.9|2589.8|2583.8|2589.9|2583.9|2589.8|2583.8|4
1627657800000|2021-07-30 15:10:00|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|7
1627657810000|2021-07-30 15:10:10|2591|2585|2591.8|2585.8|2591.8|2585.8|2591|2585|4
1627657820000|2021-07-30 15:10:20|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1627657830000|2021-07-30 15:10:30|2592.1|2586.1|2590.5|2584.5|2592.1|2586.1|2590.5|2584.5|5
1627657840000|2021-07-30 15:10:40|2590.9|2584.9|2590.3|2584.3|2591|2585|2590|2584|10
1627657850000|2021-07-30 15:10:50|2590|2584|2589.4|2583.4|2590|2584|2589.3|2583.3|7
1627657860000|2021-07-30 15:11:00|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.1|2583.1|8
1627657870000|2021-07-30 15:11:10|2589.3|2583.3|2588.6|2582.6|2589.3|2583.3|2588.6|2582.6|7
1627657880000|2021-07-30 15:11:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1627657900000|2021-07-30 15:11:40|2588|2582|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1627657910000|2021-07-30 15:11:50|2587.6|2581.6|2587.6|2581.6|2587.8|2581.8|2587.6|2581.6|5
1627657920000|2021-07-30 15:12:00|2587.9|2581.9|2587.8|2581.8|2587.9|2581.9|2587.6|2581.6|4
1627657930000|2021-07-30 15:12:10|2586.6|2580.6|2587.8|2581.8|2587.8|2581.8|2586.5|2580.5|5
1627657940000|2021-07-30 15:12:20|2587.6|2581.6|2588.3|2582.3|2588.4|2582.4|2587.6|2581.6|6
1627657950000|2021-07-30 15:12:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1627657960000|2021-07-30 15:12:40|2587.9|2581.9|2588.1|2582.1|2588.5|2582.5|2587.6|2581.6|7
1627657970000|2021-07-30 15:12:50|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1627657980000|2021-07-30 15:13:00|2588.3|2582.3|2588.4|2582.4|2588.4|2582.4|2588.3|2582.3|4
1627657990000|2021-07-30 15:13:10|2588.6|2582.6|2589.3|2583.3|2589.3|2583.3|2588.6|2582.6|3
1627658000000|2021-07-30 15:13:20|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1627658010000|2021-07-30 15:13:30|2589.4|2583.4|2589.3|2583.3|2589.4|2583.4|2589.3|2583.3|2
1627658020000|2021-07-30 15:13:40|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|2
1627658030000|2021-07-30 15:13:50|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1627658040000|2021-07-30 15:14:00|2588.6|2582.6|2588.5|2582.5|2588.6|2582.6|2588.3|2582.3|5
1627658050000|2021-07-30 15:14:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1627658060000|2021-07-30 15:14:20|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|5
1627658070000|2021-07-30 15:14:30|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1627658080000|2021-07-30 15:14:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1627658090000|2021-07-30 15:14:50|2588.1|2582.1|2587.3|2581.3|2588.1|2582.1|2587.3|2581.3|8
1627658100000|2021-07-30 15:15:00|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|3
1627658110000|2021-07-30 15:15:10|2587.4|2581.4|2587.4|2581.4|2587.5|2581.5|2587.4|2581.4|3
1627658120000|2021-07-30 15:15:20|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|4
1627658130000|2021-07-30 15:15:30|2586.9|2580.9|2586.3|2580.3|2587|2581|2586.3|2580.3|6
1627658140000|2021-07-30 15:15:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1627658150000|2021-07-30 15:15:50|2586.3|2580.3|2586.4|2580.4|2586.4|2580.4|2586.3|2580.3|2
1627658160000|2021-07-30 15:16:00|2586.5|2580.5|2585.9|2579.9|2586.5|2580.5|2585.9|2579.9|5
1627658170000|2021-07-30 15:16:10|2586|2580|2585.9|2579.9|2586|2580|2585.6|2579.6|4
1627658180000|2021-07-30 15:16:20|2586|2580|2585.9|2579.9|2586|2580|2585.6|2579.6|5
1627658190000|2021-07-30 15:16:30|2586|2580|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|5
1627658200000|2021-07-30 15:16:40|2586.8|2580.8|2586.1|2580.1|2586.9|2580.9|2586.1|2580.1|5
1627658220000|2021-07-30 15:17:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1627658230000|2021-07-30 15:17:10|2585.6|2579.6|2585.8|2579.8|2585.8|2579.8|2585.6|2579.6|2
1627658240000|2021-07-30 15:17:20|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|5
1627658250000|2021-07-30 15:17:30|2585.4|2579.4|2585.4|2579.4|2585.5|2579.5|2585.4|2579.4|3
1627658260000|2021-07-30 15:17:40|2585.5|2579.5|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|4
1627658270000|2021-07-30 15:17:50|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.4|2579.4|6
1627658280000|2021-07-30 15:18:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1627658300000|2021-07-30 15:18:20|2586.9|2580.9|2587.1|2581.1|2587.3|2581.3|2586.9|2580.9|3
1627658310000|2021-07-30 15:18:30|2587.3|2581.3|2587.1|2581.1|2587.3|2581.3|2587.1|2581.1|4
1627658320000|2021-07-30 15:18:40|2587.4|2581.4|2587|2581|2587.4|2581.4|2587|2581|6
1627658340000|2021-07-30 15:19:00|2586.9|2580.9|2586.8|2580.8|2586.9|2580.9|2586.8|2580.8|2
1627658350000|2021-07-30 15:19:10|2586.9|2580.9|2587|2581|2587|2581|2586.9|2580.9|2
1627658360000|2021-07-30 15:19:20|2587.1|2581.1|2588.9|2582.9|2588.9|2582.9|2587.1|2581.1|2
1627658370000|2021-07-30 15:19:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|4
1627658380000|2021-07-30 15:19:40|2588.8|2582.8|2589.8|2583.8|2589.9|2583.9|2588.8|2582.8|4
1627658390000|2021-07-30 15:19:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1627658400000|2021-07-30 15:20:00|2589.8|2583.8|2589.3|2583.3|2590.6|2584.6|2589.3|2583.3|11
1627658410000|2021-07-30 15:20:10|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.4|2582.4|5
1627658420000|2021-07-30 15:20:20|2588.4|2582.4|2588.5|2582.5|2588.6|2582.6|2588.4|2582.4|5
1627658430000|2021-07-30 15:20:30|2588.6|2582.6|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|4
1627658440000|2021-07-30 15:20:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|6
1627658450000|2021-07-30 15:20:50|2588.8|2582.8|2588.6|2582.6|2588.8|2582.8|2588.6|2582.6|2
1627658460000|2021-07-30 15:21:00|2588.5|2582.5|2588.6|2582.6|2588.6|2582.6|2588.5|2582.5|2
1627658470000|2021-07-30 15:21:10|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|2
1627658480000|2021-07-30 15:21:20|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1627658490000|2021-07-30 15:21:30|2589.3|2583.3|2589.6|2583.6|2590|2584|2589.3|2583.3|6
1627658500000|2021-07-30 15:21:40|2589.8|2583.8|2589.6|2583.6|2590|2584|2589.6|2583.6|5
1627658510000|2021-07-30 15:21:50|2589.5|2583.5|2589.6|2583.6|2589.6|2583.6|2589.5|2583.5|2
1627658520000|2021-07-30 15:22:00|2589.4|2583.4|2589|2583|2589.4|2583.4|2589|2583|3
1627658530000|2021-07-30 15:22:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1627658540000|2021-07-30 15:22:20|2589|2583|2588.9|2582.9|2589|2583|2588.9|2582.9|2
1627658550000|2021-07-30 15:22:30|2588.6|2582.6|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|3
1627658560000|2021-07-30 15:22:40|2588.9|2582.9|2588.5|2582.5|2588.9|2582.9|2588.5|2582.5|6
1627658570000|2021-07-30 15:22:50|2588.9|2582.9|2589|2583|2589|2583|2588.9|2582.9|2
1627658580000|2021-07-30 15:23:00|2589.3|2583.3|2589.4|2583.4|2589.8|2583.8|2589.3|2583.3|6
1627658590000|2021-07-30 15:23:10|2589.8|2583.8|2589.4|2583.4|2589.8|2583.8|2589.4|2583.4|4
1627658600000|2021-07-30 15:23:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1627658610000|2021-07-30 15:23:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1627658620000|2021-07-30 15:23:40|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|3
1627658630000|2021-07-30 15:23:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1627658640000|2021-07-30 15:24:00|2589|2583|2589|2583|2589|2583|2589|2583|1
1627658650000|2021-07-30 15:24:10|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1627658660000|2021-07-30 15:24:20|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|3
1627658670000|2021-07-30 15:24:30|2589|2583|2589.3|2583.3|2589.9|2583.9|2589|2583|7
1627658680000|2021-07-30 15:24:40|2589.4|2583.4|2589.6|2583.6|2590|2584|2589.4|2583.4|7
1627658690000|2021-07-30 15:24:50|2589.5|2583.5|2589.6|2583.6|2589.8|2583.8|2589.5|2583.5|4
1627658700000|2021-07-30 15:25:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|4
1627658710000|2021-07-30 15:25:10|2590|2584|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|8
1627658720000|2021-07-30 15:25:20|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|3
1627658730000|2021-07-30 15:25:30|2589.4|2583.4|2588.5|2582.5|2589.4|2583.4|2588.5|2582.5|5
1627658740000|2021-07-30 15:25:40|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|6
1627658750000|2021-07-30 15:25:50|2588.8|2582.8|2590.6|2584.6|2590.6|2584.6|2588.8|2582.8|7
1627658760000|2021-07-30 15:26:00|2590.8|2584.8|2591|2585|2591.3|2585.3|2590.8|2584.8|5
1627658770000|2021-07-30 15:26:10|2591.1|2585.1|2591|2585|2591.1|2585.1|2591|2585|2
1627658780000|2021-07-30 15:26:20|2590.9|2584.9|2591.1|2585.1|2591.3|2585.3|2590.9|2584.9|4
1627658790000|2021-07-30 15:26:30|2591.3|2585.3|2591|2585|2591.5|2585.5|2590.8|2584.8|9
1627658800000|2021-07-30 15:26:40|2591.1|2585.1|2590.9|2584.9|2591.5|2585.5|2590.9|2584.9|5
1627658810000|2021-07-30 15:26:50|2590.8|2584.8|2590.4|2584.4|2590.8|2584.8|2590.4|2584.4|3
1627658830000|2021-07-30 15:27:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1627658840000|2021-07-30 15:27:20|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|3
1627658860000|2021-07-30 15:27:40|2591.1|2585.1|2591.4|2585.4|2591.9|2585.9|2591.1|2585.1|7
1627658870000|2021-07-30 15:27:50|2591.3|2585.3|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|5
1627658880000|2021-07-30 15:28:00|2591.5|2585.5|2592.1|2586.1|2592.5|2586.5|2591.5|2585.5|9
1627658890000|2021-07-30 15:28:10|2592.3|2586.3|2593.4|2587.4|2593.4|2587.4|2592.3|2586.3|6
1627658900000|2021-07-30 15:28:20|2593.6|2587.6|2592.6|2586.6|2593.6|2587.6|2592.6|2586.6|6
1627658910000|2021-07-30 15:28:30|2592.3|2586.3|2591.9|2585.9|2592.3|2586.3|2591.6|2585.6|8
1627658920000|2021-07-30 15:28:40|2591.6|2585.6|2591.3|2585.3|2591.6|2585.6|2591.3|2585.3|3
1627658930000|2021-07-30 15:28:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1627658950000|2021-07-30 15:29:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1627658960000|2021-07-30 15:29:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1627658970000|2021-07-30 15:29:30|2591.3|2585.3|2590.4|2584.4|2591.3|2585.3|2590.4|2584.4|2
1627658980000|2021-07-30 15:29:40|2590.1|2584.1|2590|2584|2590.4|2584.4|2590|2584|4
1627658990000|2021-07-30 15:29:50|2590.1|2584.1|2590.4|2584.4|2590.5|2584.5|2590.1|2584.1|3
1627659000000|2021-07-30 15:30:00|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|3
1627659010000|2021-07-30 15:30:10|2590.1|2584.1|2590.8|2584.8|2590.8|2584.8|2590|2584|6
1627659030000|2021-07-30 15:30:30|2590.6|2584.6|2590.5|2584.5|2590.6|2584.6|2590.5|2584.5|2
1627659040000|2021-07-30 15:30:40|2590.4|2584.4|2590.5|2584.5|2590.5|2584.5|2590.4|2584.4|2
1627659050000|2021-07-30 15:30:50|2590.4|2584.4|2590.5|2584.5|2590.5|2584.5|2590.4|2584.4|2
1627659060000|2021-07-30 15:31:00|2590.8|2584.8|2592.1|2586.1|2592.1|2586.1|2590.8|2584.8|5
1627659070000|2021-07-30 15:31:10|2592.4|2586.4|2592.8|2586.8|2592.8|2586.8|2592.4|2586.4|3
1627659080000|2021-07-30 15:31:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|5
1627659090000|2021-07-30 15:31:30|2592.5|2586.5|2593.4|2587.4|2593.4|2587.4|2592.5|2586.5|5
1627659100000|2021-07-30 15:31:40|2593.5|2587.5|2594.1|2588.1|2594.1|2588.1|2593.5|2587.5|2
1627659110000|2021-07-30 15:31:50|2594.3|2588.3|2595.6|2589.6|2595.6|2589.6|2594.3|2588.3|5
1627659120000|2021-07-30 15:32:00|2595.8|2589.8|2596.9|2590.9|2597.4|2591.4|2595.8|2589.8|7
1627659130000|2021-07-30 15:32:10|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1627659140000|2021-07-30 15:32:20|2597|2591|2597.1|2591.1|2597.3|2591.3|2597|2591|4
1627659150000|2021-07-30 15:32:30|2597|2591|2595|2589|2597|2591|2595|2589|8
1627659160000|2021-07-30 15:32:40|2594.8|2588.8|2593.8|2587.8|2594.8|2588.8|2593.4|2587.4|8
1627659170000|2021-07-30 15:32:50|2593.6|2587.6|2593.5|2587.5|2593.8|2587.8|2593.4|2587.4|4
1627659180000|2021-07-30 15:33:00|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.5|2586.5|6
1627659190000|2021-07-30 15:33:10|2592.9|2586.9|2592.8|2586.8|2592.9|2586.9|2592.6|2586.6|3
1627659200000|2021-07-30 15:33:20|2592.9|2586.9|2592.9|2586.9|2593|2587|2592.8|2586.8|5
1627659210000|2021-07-30 15:33:30|2592.5|2586.5|2591.4|2585.4|2592.8|2586.8|2591.4|2585.4|5
1627659220000|2021-07-30 15:33:40|2591.6|2585.6|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|5
1627659230000|2021-07-30 15:33:50|2591.3|2585.3|2590|2584|2591.3|2585.3|2589.9|2583.9|7
1627659240000|2021-07-30 15:34:00|2589.9|2583.9|2591.6|2585.6|2591.6|2585.6|2589.5|2583.5|7
1627659250000|2021-07-30 15:34:10|2591.8|2585.8|2592.1|2586.1|2592.1|2586.1|2591.5|2585.5|5
1627659260000|2021-07-30 15:34:20|2592.3|2586.3|2591.5|2585.5|2593.3|2587.3|2591.5|2585.5|8
1627659270000|2021-07-30 15:34:30|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2591.4|2585.4|5
1627659280000|2021-07-30 15:34:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1627659290000|2021-07-30 15:34:50|2591.6|2585.6|2589.9|2583.9|2591.8|2585.8|2589.9|2583.9|6
1627659300000|2021-07-30 15:35:00|2590.3|2584.3|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|3
1627659310000|2021-07-30 15:35:10|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|3
1627659330000|2021-07-30 15:35:30|2591.5|2585.5|2593|2587|2593|2587|2591.5|2585.5|6
1627659340000|2021-07-30 15:35:40|2592.4|2586.4|2592.5|2586.5|2592.5|2586.5|2592.4|2586.4|2
1627659350000|2021-07-30 15:35:50|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.8|2586.8|4
1627659360000|2021-07-30 15:36:00|2593.6|2587.6|2594.8|2588.8|2594.8|2588.8|2593.6|2587.6|6
1627659370000|2021-07-30 15:36:10|2594.9|2588.9|2594.5|2588.5|2595.1|2589.1|2594.5|2588.5|6
1627659380000|2021-07-30 15:36:20|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1627659390000|2021-07-30 15:36:30|2594.8|2588.8|2594.9|2588.9|2594.9|2588.9|2594.8|2588.8|2
1627659400000|2021-07-30 15:36:40|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1627659420000|2021-07-30 15:37:00|2594.5|2588.5|2594.4|2588.4|2594.5|2588.5|2594.4|2588.4|2
1627659480000|2021-07-30 15:38:00|2594.6|2588.6|2594.8|2588.8|2594.8|2588.8|2594.6|2588.6|2
1627659490000|2021-07-30 15:38:10|2595|2589|2595|2589|2595|2589|2595|2589|1
1627659500000|2021-07-30 15:38:20|2594.9|2588.9|2595.5|2589.5|2595.5|2589.5|2594.9|2588.9|5
1627659510000|2021-07-30 15:38:30|2595.6|2589.6|2595.3|2589.3|2595.6|2589.6|2595.3|2589.3|3
1627659530000|2021-07-30 15:38:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627659540000|2021-07-30 15:39:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1627659550000|2021-07-30 15:39:10|2595.5|2589.5|2595.4|2589.4|2595.5|2589.5|2595.4|2589.4|2
1627659560000|2021-07-30 15:39:20|2595.5|2589.5|2595.4|2589.4|2595.5|2589.5|2595.4|2589.4|2
1627659580000|2021-07-30 15:39:40|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1627659600000|2021-07-30 15:40:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1627659610000|2021-07-30 15:40:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627659620000|2021-07-30 15:40:20|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1627659650000|2021-07-30 15:40:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627659660000|2021-07-30 15:41:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1627659690000|2021-07-30 15:41:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1627659700000|2021-07-30 15:41:40|2596.1|2590.1|2596.3|2590.3|2596.3|2590.3|2596.1|2590.1|2
1627659710000|2021-07-30 15:41:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1627659760000|2021-07-30 15:42:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627659770000|2021-07-30 15:42:50|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.1|2590.1|3
1627659780000|2021-07-30 15:43:00|2596.1|2590.1|2596.3|2590.3|2596.3|2590.3|2596.1|2590.1|2
1627659790000|2021-07-30 15:43:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627659800000|2021-07-30 15:43:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1627659810000|2021-07-30 15:43:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627659830000|2021-07-30 15:43:50|2597|2591|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|4
1627659840000|2021-07-30 15:44:00|2596.9|2590.9|2597|2591|2597.1|2591.1|2596.9|2590.9|3
1627659850000|2021-07-30 15:44:10|2596.5|2590.5|2597.3|2591.3|2597.3|2591.3|2596.5|2590.5|3
1627659890000|2021-07-30 15:44:50|2597.4|2591.4|2596.4|2590.4|2597.4|2591.4|2596.4|2590.4|3
1627659900000|2021-07-30 15:45:00|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1627659910000|2021-07-30 15:45:10|2596|2590|2596.6|2590.6|2596.6|2590.6|2596|2590|4
1627659920000|2021-07-30 15:45:20|2596.9|2590.9|2596.8|2590.8|2596.9|2590.9|2596.6|2590.6|4
1627659930000|2021-07-30 15:45:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|4
1627659940000|2021-07-30 15:45:40|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1627659950000|2021-07-30 15:45:50|2596.5|2590.5|2597|2591|2597|2591|2596.5|2590.5|3
1627659960000|2021-07-30 15:46:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1627659980000|2021-07-30 15:46:20|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627659990000|2021-07-30 15:46:30|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|2
1627660010000|2021-07-30 15:46:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1627660020000|2021-07-30 15:47:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1627660030000|2021-07-30 15:47:10|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2596.8|2590.8|4
1627660060000|2021-07-30 15:47:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1627660070000|2021-07-30 15:47:50|2597|2591|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|3
1627660080000|2021-07-30 15:48:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627660090000|2021-07-30 15:48:10|2597.1|2591.1|2598.9|2592.9|2598.9|2592.9|2597.1|2591.1|4
1627660100000|2021-07-30 15:48:20|2598.6|2592.6|2598|2592|2598.6|2592.6|2597.9|2591.9|6
1627660110000|2021-07-30 15:48:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627660120000|2021-07-30 15:48:40|2597.4|2591.4|2597|2591|2597.4|2591.4|2596.9|2590.9|3
1627660170000|2021-07-30 15:49:30|2597.1|2591.1|2597.5|2591.5|2597.5|2591.5|2597.1|2591.1|2
1627660200000|2021-07-30 15:50:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627660310000|2021-07-30 15:51:50|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1627660320000|2021-07-30 15:52:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627660340000|2021-07-30 15:52:20|2597.3|2591.3|2596.9|2590.9|2597.3|2591.3|2596.9|2590.9|2
1627660410000|2021-07-30 15:53:30|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|4
1627660420000|2021-07-30 15:53:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627660440000|2021-07-30 15:54:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1627660460000|2021-07-30 15:54:20|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1627660630000|2021-07-30 15:57:10|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|3
1627660660000|2021-07-30 15:57:40|2595.5|2589.5|2595.4|2589.4|2595.5|2589.5|2595.4|2589.4|2
1627660690000|2021-07-30 15:58:10|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1627660730000|2021-07-30 15:58:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627660790000|2021-07-30 15:59:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1627660820000|2021-07-30 16:00:20|2595.8|2589.8|2595.9|2589.9|2595.9|2589.9|2595.8|2589.8|2
1627660830000|2021-07-30 16:00:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1627660840000|2021-07-30 16:00:40|2596.3|2590.3|2596.1|2590.1|2596.3|2590.3|2596.1|2590.1|2
1627660860000|2021-07-30 16:01:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627660910000|2021-07-30 16:01:50|2596|2590|2596|2590|2596|2590|2596|2590|1
1627660940000|2021-07-30 16:02:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627661030000|2021-07-30 16:03:50|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1627661040000|2021-07-30 16:04:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1627661100000|2021-07-30 16:05:00|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1627661110000|2021-07-30 16:05:10|2595.5|2589.5|2595.4|2589.4|2595.5|2589.5|2595.4|2589.4|2
1627661150000|2021-07-30 16:05:50|2595.1|2589.1|2595.3|2589.3|2595.3|2589.3|2595.1|2589.1|2
1627661160000|2021-07-30 16:06:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627661190000|2021-07-30 16:06:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627661290000|2021-07-30 16:08:10|2595.3|2589.3|2595.4|2589.4|2595.4|2589.4|2595.3|2589.3|2
1627661300000|2021-07-30 16:08:20|2595.3|2589.3|2595.1|2589.1|2595.3|2589.3|2595.1|2589.1|2
1627661310000|2021-07-30 16:08:30|2594.8|2588.8|2594.4|2588.4|2594.8|2588.8|2594.4|2588.4|2
1627661530000|2021-07-30 16:12:10|2594.5|2588.5|2595.3|2589.3|2595.3|2589.3|2594.5|2588.5|2
1627661640000|2021-07-30 16:14:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627661650000|2021-07-30 16:14:10|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1627661660000|2021-07-30 16:14:20|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1627661670000|2021-07-30 16:14:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627661680000|2021-07-30 16:14:40|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1627661690000|2021-07-30 16:14:50|2594.6|2588.6|2594.8|2588.8|2594.8|2588.8|2594.6|2588.6|2
1627661730000|2021-07-30 16:15:30|2594.5|2588.5|2594.4|2588.4|2594.5|2588.5|2594.4|2588.4|2
1627661750000|2021-07-30 16:15:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627661800000|2021-07-30 16:16:40|2594.5|2588.5|2594.9|2588.9|2594.9|2588.9|2594.5|2588.5|5
1627661850000|2021-07-30 16:17:30|2595|2589|2595.6|2589.6|2595.6|2589.6|2595|2589|2
1627661860000|2021-07-30 16:17:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627661900000|2021-07-30 16:18:20|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1627661920000|2021-07-30 16:18:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627661940000|2021-07-30 16:19:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1627661970000|2021-07-30 16:19:30|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1627662030000|2021-07-30 16:20:30|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1627662040000|2021-07-30 16:20:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627662050000|2021-07-30 16:20:50|2595.4|2589.4|2595|2589|2595.4|2589.4|2595|2589|3
1627662070000|2021-07-30 16:21:10|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|3
1627662090000|2021-07-30 16:21:30|2594|2588|2594.1|2588.1|2594.1|2588.1|2594|2588|2
1627662100000|2021-07-30 16:21:40|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1627662110000|2021-07-30 16:21:50|2594|2588|2593.5|2587.5|2594|2588|2593.5|2587.5|3
1627662140000|2021-07-30 16:22:20|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1627662160000|2021-07-30 16:22:40|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1627662200000|2021-07-30 16:23:20|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1627662210000|2021-07-30 16:23:30|2594.4|2588.4|2594.3|2588.3|2594.4|2588.4|2594.3|2588.3|2
1627662240000|2021-07-30 16:24:00|2594|2588|2594|2588|2594|2588|2594|2588|1
1627662320000|2021-07-30 16:25:20|2594.1|2588.1|2594.8|2588.8|2594.8|2588.8|2594.1|2588.1|3
1627662400000|2021-07-30 16:26:40|2595|2589|2595.1|2589.1|2595.1|2589.1|2595|2589|2
1627662430000|2021-07-30 16:27:10|2595|2589|2594.3|2588.3|2595|2589|2594.3|2588.3|2
1627662680000|2021-07-30 16:31:20|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1627662700000|2021-07-30 16:31:40|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1627662750000|2021-07-30 16:32:30|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1627662770000|2021-07-30 16:32:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627662780000|2021-07-30 16:33:00|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|2
1627662790000|2021-07-30 16:33:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596|2590|3
1627662800000|2021-07-30 16:33:20|2596.6|2590.6|2596.3|2590.3|2596.6|2590.6|2596.3|2590.3|2
1627662810000|2021-07-30 16:33:30|2597|2591|2596.3|2590.3|2597|2591|2596.3|2590.3|2
1627662820000|2021-07-30 16:33:40|2596.8|2590.8|2596.6|2590.6|2596.8|2590.8|2596.6|2590.6|2
1627662860000|2021-07-30 16:34:20|2596.8|2590.8|2597.9|2591.9|2597.9|2591.9|2596.8|2590.8|5
1627662890000|2021-07-30 16:34:50|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1627662950000|2021-07-30 16:35:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627662960000|2021-07-30 16:36:00|2598.1|2592.1|2598.8|2592.8|2598.9|2592.9|2598.1|2592.1|5
1627663020000|2021-07-30 16:37:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627663050000|2021-07-30 16:37:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627663060000|2021-07-30 16:37:40|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|4
1627663070000|2021-07-30 16:37:50|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1627663300000|2021-07-30 16:41:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627663310000|2021-07-30 16:41:50|2598.8|2592.8|2597.8|2591.8|2598.8|2592.8|2597.8|2591.8|3
1627663320000|2021-07-30 16:42:00|2597.9|2591.9|2598.3|2592.3|2598.3|2592.3|2597.9|2591.9|2
1627663330000|2021-07-30 16:42:10|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|2
1627663350000|2021-07-30 16:42:30|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1627663390000|2021-07-30 16:43:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627663440000|2021-07-30 16:44:00|2599|2593|2599|2593|2599|2593|2599|2593|1
1627663500000|2021-07-30 16:45:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627663510000|2021-07-30 16:45:10|2598.8|2592.8|2598.1|2592.1|2598.8|2592.8|2598.1|2592.1|2
1627663530000|2021-07-30 16:45:30|2598.4|2592.4|2598|2592|2598.4|2592.4|2598|2592|2
1627663550000|2021-07-30 16:45:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1627663700000|2021-07-30 16:48:20|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|3
1627663730000|2021-07-30 16:48:50|2598.1|2592.1|2598.3|2592.3|2598.3|2592.3|2598.1|2592.1|2
1627663740000|2021-07-30 16:49:00|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|2
1627663770000|2021-07-30 16:49:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627663780000|2021-07-30 16:49:40|2597.6|2591.6|2597.5|2591.5|2597.6|2591.6|2597.5|2591.5|2
1627663810000|2021-07-30 16:50:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627663970000|2021-07-30 16:52:50|2597.9|2591.9|2599.4|2593.4|2599.4|2593.4|2597.9|2591.9|2
1627663980000|2021-07-30 16:53:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1627663990000|2021-07-30 16:53:10|2599.9|2593.9|2599.5|2593.5|2600.4|2594.4|2599.5|2593.5|6
1627664000000|2021-07-30 16:53:20|2599.3|2593.3|2599.8|2593.8|2599.8|2593.8|2599.3|2593.3|3
1627664010000|2021-07-30 16:53:30|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1627664020000|2021-07-30 16:53:40|2598.8|2592.8|2598.3|2592.3|2598.8|2592.8|2598.1|2592.1|5
1627664030000|2021-07-30 16:53:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627664040000|2021-07-30 16:54:00|2597.9|2591.9|2597.8|2591.8|2597.9|2591.9|2597.6|2591.6|3
1627664050000|2021-07-30 16:54:10|2597.9|2591.9|2598.3|2592.3|2598.3|2592.3|2597.9|2591.9|2
1627664070000|2021-07-30 16:54:30|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1627664080000|2021-07-30 16:54:40|2598|2592|2598.3|2592.3|2598.3|2592.3|2598|2592|2
1627664100000|2021-07-30 16:55:00|2598.4|2592.4|2598.8|2592.8|2598.8|2592.8|2598.4|2592.4|3
1627664120000|2021-07-30 16:55:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1627664170000|2021-07-30 16:56:10|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|2
1627664180000|2021-07-30 16:56:20|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1627664240000|2021-07-30 16:57:20|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.8|2591.8|2
1627664350000|2021-07-30 16:59:10|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.8|2591.8|2
1627862520000|2021-08-02 00:02:00|2602|2593|2602|2593|2602|2593|2602|2593|1
1627862590000|2021-08-02 00:03:10|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1627862610000|2021-08-02 00:03:30|2608.6|2602.6|2608|2602|2608.6|2602.6|2607.6|2601.6|3
1627862700000|2021-08-02 00:05:00|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|3
1627862710000|2021-08-02 00:05:10|2607|2601|2605.9|2599.9|2607.1|2601.1|2605.9|2599.9|3
1627862730000|2021-08-02 00:05:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1627862740000|2021-08-02 00:05:40|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1627862860000|2021-08-02 00:07:40|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1627862870000|2021-08-02 00:07:50|2605.9|2599.9|2608.4|2602.4|2608.4|2602.4|2605.9|2599.9|4
1627862900000|2021-08-02 00:08:20|2608.1|2602.1|2608.4|2602.4|2608.5|2602.5|2608|2602|4
1627862920000|2021-08-02 00:08:40|2608.1|2602.1|2608|2602|2608.1|2602.1|2608|2602|2
1627862930000|2021-08-02 00:08:50|2607.8|2601.8|2608.1|2602.1|2608.1|2602.1|2607.8|2601.8|3
1627863060000|2021-08-02 00:11:00|2607.9|2601.9|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|2
1627863070000|2021-08-02 00:11:10|2607|2601|2607|2601|2607|2601|2607|2601|1
1627863080000|2021-08-02 00:11:20|2606.4|2600.4|2606.8|2600.8|2607|2601|2606.4|2600.4|3
1627863090000|2021-08-02 00:11:30|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|4
1627863410000|2021-08-02 00:16:50|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1627863460000|2021-08-02 00:17:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627863470000|2021-08-02 00:17:50|2607.4|2601.4|2607.3|2601.3|2607.4|2601.4|2607.3|2601.3|2
1627863520000|2021-08-02 00:18:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627863530000|2021-08-02 00:18:50|2607|2601|2606.1|2600.1|2607|2601|2606.1|2600.1|2
1627863570000|2021-08-02 00:19:30|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1627863600000|2021-08-02 00:20:00|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|3
1627863640000|2021-08-02 00:20:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627863800000|2021-08-02 00:23:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627863810000|2021-08-02 00:23:30|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1627863920000|2021-08-02 00:25:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627864230000|2021-08-02 00:30:30|2605.4|2599.4|2605|2599|2605.4|2599.4|2605|2599|2
1627864240000|2021-08-02 00:30:40|2604.8|2598.8|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|2
1627864260000|2021-08-02 00:31:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627864300000|2021-08-02 00:31:40|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1627864330000|2021-08-02 00:32:10|2604.3|2598.3|2603.8|2597.8|2604.3|2598.3|2603.6|2597.6|4
1627864510000|2021-08-02 00:35:10|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|2
1627864610000|2021-08-02 00:36:50|2604.4|2598.4|2603.5|2597.5|2604.4|2598.4|2603.5|2597.5|2
1627864640000|2021-08-02 00:37:20|2603.9|2597.9|2604.5|2598.5|2604.5|2598.5|2603.9|2597.9|2
1627864710000|2021-08-02 00:38:30|2604.9|2598.9|2605|2599|2605|2599|2604.9|2598.9|2
1627864740000|2021-08-02 00:39:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627864760000|2021-08-02 00:39:20|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1627864770000|2021-08-02 00:39:30|2604|2598|2604|2598|2604|2598|2604|2598|1
1627865040000|2021-08-02 00:44:00|2604.3|2598.3|2605.4|2599.4|2605.4|2599.4|2604.3|2598.3|3
1627865100000|2021-08-02 00:45:00|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1627865120000|2021-08-02 00:45:20|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1627865180000|2021-08-02 00:46:20|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|2
1627865190000|2021-08-02 00:46:30|2606|2600|2606.3|2600.3|2606.3|2600.3|2606|2600|2
1627865210000|2021-08-02 00:46:50|2606.4|2600.4|2606.6|2600.6|2606.8|2600.8|2606.4|2600.4|3
1627865350000|2021-08-02 00:49:10|2606.5|2600.5|2606.6|2600.6|2606.6|2600.6|2606.5|2600.5|2
1627865360000|2021-08-02 00:49:20|2605.9|2599.9|2606.5|2600.5|2606.5|2600.5|2605.9|2599.9|2
1627865650000|2021-08-02 00:54:10|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1627865670000|2021-08-02 00:54:30|2607.1|2601.1|2607.5|2601.5|2607.5|2601.5|2607.1|2601.1|2
1627865680000|2021-08-02 00:54:40|2608.5|2602.5|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|2
1627865690000|2021-08-02 00:54:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1627865720000|2021-08-02 00:55:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1627865730000|2021-08-02 00:55:30|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1627865750000|2021-08-02 00:55:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1627865790000|2021-08-02 00:56:30|2608.5|2602.5|2608.1|2602.1|2608.5|2602.5|2608.1|2602.1|3
1627865800000|2021-08-02 00:56:40|2608|2602|2607.5|2601.5|2608|2602|2607.3|2601.3|4
1627865930000|2021-08-02 00:58:50|2607.8|2601.8|2608.4|2602.4|2608.4|2602.4|2607.5|2601.5|3
1627865940000|2021-08-02 00:59:00|2607.9|2601.9|2608.3|2602.3|2608.3|2602.3|2607.9|2601.9|2
1627865970000|2021-08-02 00:59:30|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1627865980000|2021-08-02 00:59:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1627866000000|2021-08-02 01:00:00|2607.9|2601.9|2607.6|2601.6|2608|2602|2607.6|2601.6|5
1627866010000|2021-08-02 01:00:10|2607.8|2601.8|2606.5|2600.5|2608|2602|2606.5|2600.5|7
1627866020000|2021-08-02 01:00:20|2606.3|2600.3|2603.3|2597.3|2606.3|2600.3|2603.1|2597.1|10
1627866030000|2021-08-02 01:00:30|2603.6|2597.6|2604.8|2598.8|2605|2599|2603.6|2597.6|9
1627866040000|2021-08-02 01:00:40|2605.4|2599.4|2604.8|2598.8|2605.4|2599.4|2604.8|2598.8|2
1627866050000|2021-08-02 01:00:50|2604.5|2598.5|2604.5|2598.5|2605|2599|2604|2598|10
1627866060000|2021-08-02 01:01:00|2604.3|2598.3|2605.5|2599.5|2606|2600|2604.1|2598.1|11
1627866070000|2021-08-02 01:01:10|2605.3|2599.3|2603.8|2597.8|2605.3|2599.3|2603.8|2597.8|6
1627866080000|2021-08-02 01:01:20|2603.6|2597.6|2603.3|2597.3|2603.8|2597.8|2601.9|2595.9|13
1627866090000|2021-08-02 01:01:30|2603|2597|2602|2596|2603|2597|2601.6|2595.6|11
1627866100000|2021-08-02 01:01:40|2602.3|2596.3|2603.4|2597.4|2604|2598|2602.3|2596.3|7
1627866110000|2021-08-02 01:01:50|2603.1|2597.1|2602.3|2596.3|2603.1|2597.1|2602.3|2596.3|4
1627866120000|2021-08-02 01:02:00|2602.5|2596.5|2603.5|2597.5|2603.5|2597.5|2602.5|2596.5|5
1627866130000|2021-08-02 01:02:10|2603.3|2597.3|2602.8|2596.8|2603.3|2597.3|2602.3|2596.3|6
1627866140000|2021-08-02 01:02:20|2602.9|2596.9|2603.5|2597.5|2603.5|2597.5|2602.8|2596.8|4
1627866150000|2021-08-02 01:02:30|2603.8|2597.8|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|3
1627866160000|2021-08-02 01:02:40|2604.1|2598.1|2603.8|2597.8|2604.1|2598.1|2603.8|2597.8|3
1627866200000|2021-08-02 01:03:20|2604|2598|2604.1|2598.1|2604.3|2598.3|2604|2598|3
1627866210000|2021-08-02 01:03:30|2603.9|2597.9|2603.8|2597.8|2603.9|2597.9|2603.8|2597.8|2
1627866230000|2021-08-02 01:03:50|2604|2598|2604|2598|2604|2598|2604|2598|1
1627866240000|2021-08-02 01:04:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1627866250000|2021-08-02 01:04:10|2604.5|2598.5|2605|2599|2605|2599|2604.5|2598.5|3
1627866260000|2021-08-02 01:04:20|2605.3|2599.3|2604.6|2598.6|2605.3|2599.3|2604.6|2598.6|3
1627866270000|2021-08-02 01:04:30|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1627866290000|2021-08-02 01:04:50|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1627866300000|2021-08-02 01:05:00|2604.5|2598.5|2604.3|2598.3|2604.5|2598.5|2604.3|2598.3|2
1627866320000|2021-08-02 01:05:20|2604.5|2598.5|2604.3|2598.3|2604.5|2598.5|2604.3|2598.3|2
1627866350000|2021-08-02 01:05:50|2604.5|2598.5|2604.3|2598.3|2604.5|2598.5|2604.3|2598.3|2
1627866370000|2021-08-02 01:06:10|2604.1|2598.1|2603.5|2597.5|2604.1|2598.1|2603.5|2597.5|5
1627866420000|2021-08-02 01:07:00|2603.9|2597.9|2604.3|2598.3|2604.3|2598.3|2603.9|2597.9|2
1627866460000|2021-08-02 01:07:40|2604|2598|2604.5|2598.5|2604.5|2598.5|2603.5|2597.5|4
1627866470000|2021-08-02 01:07:50|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1627866480000|2021-08-02 01:08:00|2604.5|2598.5|2604.1|2598.1|2604.5|2598.5|2604.1|2598.1|2
1627866490000|2021-08-02 01:08:10|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1627866500000|2021-08-02 01:08:20|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1627866510000|2021-08-02 01:08:30|2604.6|2598.6|2604.8|2598.8|2604.8|2598.8|2604.6|2598.6|2
1627866520000|2021-08-02 01:08:40|2605.1|2599.1|2605.1|2599.1|2605.5|2599.5|2605.1|2599.1|3
1627866530000|2021-08-02 01:08:50|2605.3|2599.3|2604.9|2598.9|2605.3|2599.3|2604.9|2598.9|2
1627866540000|2021-08-02 01:09:00|2605.1|2599.1|2606.1|2600.1|2606.5|2600.5|2605.1|2599.1|4
1627866550000|2021-08-02 01:09:10|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1627866560000|2021-08-02 01:09:20|2605.8|2599.8|2606|2600|2606.1|2600.1|2605.8|2599.8|4
1627866570000|2021-08-02 01:09:30|2605.9|2599.9|2606.3|2600.3|2606.3|2600.3|2605.3|2599.3|7
1627866600000|2021-08-02 01:10:00|2606.5|2600.5|2605|2599|2606.9|2600.9|2605|2599|11
1627866610000|2021-08-02 01:10:10|2605.4|2599.4|2604.6|2598.6|2605.6|2599.6|2604.1|2598.1|6
1627866620000|2021-08-02 01:10:20|2604.1|2598.1|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|9
1627866630000|2021-08-02 01:10:30|2603.3|2597.3|2603.5|2597.5|2604|2598|2603.3|2597.3|3
1627866640000|2021-08-02 01:10:40|2603.8|2597.8|2604|2598|2604|2598|2603.8|2597.8|2
1627866650000|2021-08-02 01:10:50|2603.8|2597.8|2605|2599|2605|2599|2603.8|2597.8|5
1627866680000|2021-08-02 01:11:20|2605.3|2599.3|2604.6|2598.6|2605.3|2599.3|2604.6|2598.6|6
1627866690000|2021-08-02 01:11:30|2604.5|2598.5|2603.8|2597.8|2604.5|2598.5|2603.8|2597.8|3
1627866710000|2021-08-02 01:11:50|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|2
1627866720000|2021-08-02 01:12:00|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|2
1627866740000|2021-08-02 01:12:20|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|2
1627866760000|2021-08-02 01:12:40|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1627866790000|2021-08-02 01:13:10|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1627866800000|2021-08-02 01:13:20|2605|2599|2605.8|2599.8|2605.8|2599.8|2605|2599|4
1627866810000|2021-08-02 01:13:30|2606.1|2600.1|2605.8|2599.8|2606.1|2600.1|2605.8|2599.8|5
1627866820000|2021-08-02 01:13:40|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1627866830000|2021-08-02 01:13:50|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1627866850000|2021-08-02 01:14:10|2605.1|2599.1|2604.3|2598.3|2605.1|2599.1|2604.3|2598.3|2
1627866890000|2021-08-02 01:14:50|2604.5|2598.5|2604.3|2598.3|2604.8|2598.8|2604.3|2598.3|4
1627866900000|2021-08-02 01:15:00|2604.1|2598.1|2603.8|2597.8|2604.1|2598.1|2603.8|2597.8|3
1627866930000|2021-08-02 01:15:30|2604|2598|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|4
1627866940000|2021-08-02 01:15:40|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1627866950000|2021-08-02 01:15:50|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1627866960000|2021-08-02 01:16:00|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2602.5|2596.5|6
1627866970000|2021-08-02 01:16:10|2603.4|2597.4|2601.9|2595.9|2603.4|2597.4|2601.3|2595.3|11
1627866980000|2021-08-02 01:16:20|2602.3|2596.3|2601.5|2595.5|2602.8|2596.8|2601.5|2595.5|8
1627866990000|2021-08-02 01:16:30|2601.4|2595.4|2601.5|2595.5|2601.6|2595.6|2600.8|2594.8|7
1627867000000|2021-08-02 01:16:40|2601.6|2595.6|2601.3|2595.3|2602.5|2596.5|2601.3|2595.3|9
1627867010000|2021-08-02 01:16:50|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1627867020000|2021-08-02 01:17:00|2602.1|2596.1|2602.5|2596.5|2602.5|2596.5|2602.1|2596.1|3
1627867030000|2021-08-02 01:17:10|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602|2596|3
1627867040000|2021-08-02 01:17:20|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|2
1627867060000|2021-08-02 01:17:40|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1627867070000|2021-08-02 01:17:50|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2601.8|2595.8|4
1627867100000|2021-08-02 01:18:20|2602.5|2596.5|2603.3|2597.3|2603.3|2597.3|2602.5|2596.5|4
1627867110000|2021-08-02 01:18:30|2603|2597|2603.3|2597.3|2603.3|2597.3|2602.5|2596.5|5
1627867130000|2021-08-02 01:18:50|2603.5|2597.5|2603.8|2597.8|2604|2598|2603.5|2597.5|4
1627867140000|2021-08-02 01:19:00|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1627867150000|2021-08-02 01:19:10|2604|2598|2604.8|2598.8|2604.8|2598.8|2604|2598|4
1627867160000|2021-08-02 01:19:20|2604.6|2598.6|2605|2599|2605|2599|2604.6|2598.6|2
1627867170000|2021-08-02 01:19:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627867180000|2021-08-02 01:19:40|2605.3|2599.3|2605.8|2599.8|2605.8|2599.8|2605.3|2599.3|2
1627867200000|2021-08-02 01:20:00|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|2
1627867210000|2021-08-02 01:20:10|2605.5|2599.5|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|3
1627867220000|2021-08-02 01:20:20|2605.3|2599.3|2604|2598|2605.3|2599.3|2603.9|2597.9|5
1627867230000|2021-08-02 01:20:30|2603.9|2597.9|2603.5|2597.5|2604|2598|2603.5|2597.5|4
1627867270000|2021-08-02 01:21:10|2603.8|2597.8|2603.6|2597.6|2603.8|2597.8|2603.5|2597.5|3
1627867280000|2021-08-02 01:21:20|2603.9|2597.9|2604.3|2598.3|2604.3|2598.3|2603.3|2597.3|17
1627867290000|2021-08-02 01:21:30|2604.5|2598.5|2604.6|2598.6|2604.6|2598.6|2604.5|2598.5|2
1627867300000|2021-08-02 01:21:40|2604.5|2598.5|2603.8|2597.8|2604.5|2598.5|2603.8|2597.8|4
1627867320000|2021-08-02 01:22:00|2603.9|2597.9|2603.8|2597.8|2603.9|2597.9|2603.8|2597.8|4
1627867340000|2021-08-02 01:22:20|2603.9|2597.9|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|3
1627867350000|2021-08-02 01:22:30|2603.8|2597.8|2603.8|2597.8|2603.9|2597.9|2603.3|2597.3|4
1627867370000|2021-08-02 01:22:50|2604|2598|2604.8|2598.8|2605|2599|2604|2598|6
1627867400000|2021-08-02 01:23:20|2604.6|2598.6|2604.8|2598.8|2604.8|2598.8|2604.3|2598.3|4
1627867410000|2021-08-02 01:23:30|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1627867420000|2021-08-02 01:23:40|2604.6|2598.6|2604.9|2598.9|2605.1|2599.1|2604.5|2598.5|4
1627867430000|2021-08-02 01:23:50|2605.1|2599.1|2606.3|2600.3|2606.3|2600.3|2605.1|2599.1|5
1627867440000|2021-08-02 01:24:00|2606.5|2600.5|2606.9|2600.9|2606.9|2600.9|2606.5|2600.5|2
1627867450000|2021-08-02 01:24:10|2607.1|2601.1|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|3
1627867460000|2021-08-02 01:24:20|2607.8|2601.8|2608.8|2602.8|2608.8|2602.8|2607.8|2601.8|4
1627867470000|2021-08-02 01:24:30|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1627867480000|2021-08-02 01:24:40|2608.5|2602.5|2608.9|2602.9|2608.9|2602.9|2608.5|2602.5|2
1627867490000|2021-08-02 01:24:50|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1627867500000|2021-08-02 01:25:00|2608.5|2602.5|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|4
1627867510000|2021-08-02 01:25:10|2607.9|2601.9|2607.4|2601.4|2608|2602|2607.4|2601.4|3
1627867540000|2021-08-02 01:25:40|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1627867660000|2021-08-02 01:27:40|2608|2602|2607.6|2601.6|2608|2602|2607.6|2601.6|2
1627867670000|2021-08-02 01:27:50|2607.5|2601.5|2607.9|2601.9|2607.9|2601.9|2607.5|2601.5|3
1627867680000|2021-08-02 01:28:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.5|2601.5|3
1627867690000|2021-08-02 01:28:10|2607.5|2601.5|2608|2602|2608|2602|2607.5|2601.5|4
1627867720000|2021-08-02 01:28:40|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1627867740000|2021-08-02 01:29:00|2608.1|2602.1|2608.3|2602.3|2608.3|2602.3|2608.1|2602.1|2
1627867750000|2021-08-02 01:29:10|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1627867770000|2021-08-02 01:29:30|2608.3|2602.3|2608.4|2602.4|2608.4|2602.4|2608.3|2602.3|2
1627867780000|2021-08-02 01:29:40|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1627867790000|2021-08-02 01:29:50|2607.9|2601.9|2607.5|2601.5|2607.9|2601.9|2607.5|2601.5|2
1627867810000|2021-08-02 01:30:10|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.6|2600.6|3
1627867820000|2021-08-02 01:30:20|2606.5|2600.5|2605.8|2599.8|2606.5|2600.5|2605.8|2599.8|3
1627867830000|2021-08-02 01:30:30|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.4|2599.4|4
1627867840000|2021-08-02 01:30:40|2605.9|2599.9|2606.3|2600.3|2606.3|2600.3|2605.9|2599.9|3
1627867850000|2021-08-02 01:30:50|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1627867870000|2021-08-02 01:31:10|2606.8|2600.8|2607.1|2601.1|2607.1|2601.1|2606.8|2600.8|2
1627867880000|2021-08-02 01:31:20|2607.3|2601.3|2606.8|2600.8|2607.3|2601.3|2606.8|2600.8|3
1627867900000|2021-08-02 01:31:40|2606.5|2600.5|2606|2600|2606.5|2600.5|2606|2600|3
1627867910000|2021-08-02 01:31:50|2606.3|2600.3|2606.6|2600.6|2606.6|2600.6|2606.3|2600.3|5
1627867920000|2021-08-02 01:32:00|2607|2601|2606.8|2600.8|2607.1|2601.1|2606.8|2600.8|4
1627867930000|2021-08-02 01:32:10|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|4
1627867940000|2021-08-02 01:32:20|2606.8|2600.8|2606.8|2600.8|2607.1|2601.1|2606.8|2600.8|4
1627867950000|2021-08-02 01:32:30|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|4
1627867960000|2021-08-02 01:32:40|2607.4|2601.4|2606.8|2600.8|2607.4|2601.4|2606.8|2600.8|4
1627867970000|2021-08-02 01:32:50|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2606.9|2600.9|5
1627867980000|2021-08-02 01:33:00|2607.8|2601.8|2607.3|2601.3|2607.8|2601.8|2607|2601|9
1627867990000|2021-08-02 01:33:10|2607.4|2601.4|2607.3|2601.3|2607.4|2601.4|2607.3|2601.3|2
1627868010000|2021-08-02 01:33:30|2607.4|2601.4|2607.3|2601.3|2607.4|2601.4|2607.3|2601.3|4
1627868020000|2021-08-02 01:33:40|2607.4|2601.4|2607.3|2601.3|2607.4|2601.4|2607.3|2601.3|2
1627868030000|2021-08-02 01:33:50|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|3
1627868050000|2021-08-02 01:34:10|2608|2602|2608.1|2602.1|2608.1|2602.1|2608|2602|2
1627868070000|2021-08-02 01:34:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1627868080000|2021-08-02 01:34:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|5
1627868090000|2021-08-02 01:34:50|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1627868100000|2021-08-02 01:35:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1627868120000|2021-08-02 01:35:20|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2606.9|2600.9|7
1627868130000|2021-08-02 01:35:30|2607.6|2601.6|2607.1|2601.1|2607.6|2601.6|2607.1|2601.1|2
1627868140000|2021-08-02 01:35:40|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1627868170000|2021-08-02 01:36:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|4
1627868180000|2021-08-02 01:36:20|2606.8|2600.8|2606.9|2600.9|2606.9|2600.9|2606.8|2600.8|2
1627868190000|2021-08-02 01:36:30|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1627868200000|2021-08-02 01:36:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627868210000|2021-08-02 01:36:50|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606|2600|6
1627868220000|2021-08-02 01:37:00|2606.8|2600.8|2606.9|2600.9|2606.9|2600.9|2606.8|2600.8|2
1627868230000|2021-08-02 01:37:10|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1627868240000|2021-08-02 01:37:20|2607|2601|2607.4|2601.4|2607.4|2601.4|2607|2601|3
1627868280000|2021-08-02 01:38:00|2607.5|2601.5|2607.1|2601.1|2607.6|2601.6|2607|2601|6
1627868290000|2021-08-02 01:38:10|2606.8|2600.8|2606.9|2600.9|2606.9|2600.9|2606.8|2600.8|2
1627868300000|2021-08-02 01:38:20|2607|2601|2607.1|2601.1|2607.1|2601.1|2607|2601|2
1627868310000|2021-08-02 01:38:30|2607|2601|2607.1|2601.1|2607.1|2601.1|2607|2601|2
1627868350000|2021-08-02 01:39:10|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1627868390000|2021-08-02 01:39:50|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1627868400000|2021-08-02 01:40:00|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1627868410000|2021-08-02 01:40:10|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1627868420000|2021-08-02 01:40:20|2607.3|2601.3|2607.5|2601.5|2607.9|2601.9|2607.1|2601.1|5
1627868430000|2021-08-02 01:40:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1627868440000|2021-08-02 01:40:40|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1627868450000|2021-08-02 01:40:50|2607.6|2601.6|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|3
1627868460000|2021-08-02 01:41:00|2607.4|2601.4|2607.3|2601.3|2607.4|2601.4|2607.3|2601.3|2
1627868480000|2021-08-02 01:41:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627868500000|2021-08-02 01:41:40|2607.8|2601.8|2608|2602|2608|2602|2607.8|2601.8|2
1627868520000|2021-08-02 01:42:00|2607.8|2601.8|2608|2602|2608|2602|2607.8|2601.8|4
1627868530000|2021-08-02 01:42:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1627868540000|2021-08-02 01:42:20|2608|2602|2608|2602|2608|2602|2608|2602|1
1627868550000|2021-08-02 01:42:30|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1627868570000|2021-08-02 01:42:50|2607.6|2601.6|2607|2601|2607.6|2601.6|2607|2601|3
1627868580000|2021-08-02 01:43:00|2607.1|2601.1|2607|2601|2607.1|2601.1|2607|2601|2
1627868600000|2021-08-02 01:43:20|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1627868610000|2021-08-02 01:43:30|2608|2602|2608.1|2602.1|2608.1|2602.1|2608|2602|2
1627868620000|2021-08-02 01:43:40|2608|2602|2608.1|2602.1|2608.1|2602.1|2608|2602|2
1627868640000|2021-08-02 01:44:00|2608|2602|2608|2602|2608|2602|2608|2602|1
1627868660000|2021-08-02 01:44:20|2608.1|2602.1|2608.5|2602.5|2608.5|2602.5|2608.1|2602.1|2
1627868670000|2021-08-02 01:44:30|2609|2603|2608.8|2602.8|2609|2603|2608.8|2602.8|3
1627868680000|2021-08-02 01:44:40|2608.5|2602.5|2608.4|2602.4|2608.5|2602.5|2608.4|2602.4|2
1627868690000|2021-08-02 01:44:50|2608.5|2602.5|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|2
1627868700000|2021-08-02 01:45:00|2608|2602|2608|2602|2608|2602|2607.9|2601.9|3
1627868710000|2021-08-02 01:45:10|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1627868720000|2021-08-02 01:45:20|2607.8|2601.8|2606.6|2600.6|2607.8|2601.8|2606.5|2600.5|6
1627868730000|2021-08-02 01:45:30|2606.5|2600.5|2607.1|2601.1|2607.1|2601.1|2606.1|2600.1|4
1627868750000|2021-08-02 01:45:50|2607.3|2601.3|2606.8|2600.8|2607.4|2601.4|2606.5|2600.5|7
1627868760000|2021-08-02 01:46:00|2606.3|2600.3|2606.4|2600.4|2606.4|2600.4|2606.3|2600.3|2
1627868780000|2021-08-02 01:46:20|2606.3|2600.3|2606|2600|2606.3|2600.3|2605.8|2599.8|4
1627868790000|2021-08-02 01:46:30|2605.9|2599.9|2605.8|2599.8|2605.9|2599.9|2605.5|2599.5|3
1627868810000|2021-08-02 01:46:50|2605.9|2599.9|2606|2600|2606.6|2600.6|2605.9|2599.9|3
1627868820000|2021-08-02 01:47:00|2606.3|2600.3|2605.3|2599.3|2606.3|2600.3|2605|2599|9
1627868830000|2021-08-02 01:47:10|2605.5|2599.5|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|3
1627868840000|2021-08-02 01:47:20|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|4
1627868850000|2021-08-02 01:47:30|2606|2600|2605.5|2599.5|2606|2600|2605.5|2599.5|2
1627868860000|2021-08-02 01:47:40|2605.9|2599.9|2606.3|2600.3|2606.3|2600.3|2605.9|2599.9|2
1627868880000|2021-08-02 01:48:00|2606.1|2600.1|2604.8|2598.8|2606.1|2600.1|2604.5|2598.5|6
1627868890000|2021-08-02 01:48:10|2604.9|2598.9|2605|2599|2605|2599|2604.9|2598.9|2
1627868900000|2021-08-02 01:48:20|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1627868910000|2021-08-02 01:48:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1627868920000|2021-08-02 01:48:40|2605.9|2599.9|2606.3|2600.3|2606.3|2600.3|2605.9|2599.9|5
1627868930000|2021-08-02 01:48:50|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|2
1627868940000|2021-08-02 01:49:00|2606.5|2600.5|2606.1|2600.1|2606.5|2600.5|2606|2600|5
1627868950000|2021-08-02 01:49:10|2606.5|2600.5|2607.3|2601.3|2607.3|2601.3|2606.5|2600.5|7
1627868960000|2021-08-02 01:49:20|2607.5|2601.5|2606.8|2600.8|2607.5|2601.5|2606.8|2600.8|17
1627868970000|2021-08-02 01:49:30|2607|2601|2606.8|2600.8|2607.3|2601.3|2606.8|2600.8|4
1627868980000|2021-08-02 01:49:40|2607|2601|2607.1|2601.1|2607.5|2601.5|2606.8|2600.8|21
1627868990000|2021-08-02 01:49:50|2607.3|2601.3|2607|2601|2607.3|2601.3|2607|2601|20
1627869000000|2021-08-02 01:50:00|2607.1|2601.1|2604.5|2598.5|2607.1|2601.1|2604.3|2598.3|14
1627869010000|2021-08-02 01:50:10|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|2
1627869020000|2021-08-02 01:50:20|2605.5|2599.5|2605.6|2599.6|2605.8|2599.8|2605.1|2599.1|15
1627869030000|2021-08-02 01:50:30|2605.8|2599.8|2605.8|2599.8|2606.5|2600.5|2604.6|2598.6|16
1627869040000|2021-08-02 01:50:40|2605.9|2599.9|2606.3|2600.3|2606.8|2600.8|2605.8|2599.8|9
1627869050000|2021-08-02 01:50:50|2606|2600|2605.8|2599.8|2606.3|2600.3|2605.8|2599.8|7
1627869060000|2021-08-02 01:51:00|2606|2600|2606.3|2600.3|2606.3|2600.3|2605.5|2599.5|5
1627869070000|2021-08-02 01:51:10|2605.9|2599.9|2604.8|2598.8|2606|2600|2604.8|2598.8|4
1627869080000|2021-08-02 01:51:20|2605.6|2599.6|2606|2600|2606.3|2600.3|2604.8|2598.8|9
1627869090000|2021-08-02 01:51:30|2606.3|2600.3|2607|2601|2607|2601|2606.3|2600.3|3
1627869100000|2021-08-02 01:51:40|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|4
1627869110000|2021-08-02 01:51:50|2607.1|2601.1|2606.8|2600.8|2607.1|2601.1|2606.6|2600.6|4
1627869120000|2021-08-02 01:52:00|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|3
1627869130000|2021-08-02 01:52:10|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|3
1627869140000|2021-08-02 01:52:20|2606.8|2600.8|2606|2600|2606.8|2600.8|2605.5|2599.5|11
1627869150000|2021-08-02 01:52:30|2605.9|2599.9|2607.3|2601.3|2607.4|2601.4|2605.9|2599.9|9
1627869160000|2021-08-02 01:52:40|2606.8|2600.8|2606.8|2600.8|2607.1|2601.1|2606|2600|8
1627869170000|2021-08-02 01:52:50|2606.5|2600.5|2606.9|2600.9|2606.9|2600.9|2606.5|2600.5|5
1627869180000|2021-08-02 01:53:00|2606.8|2600.8|2607.1|2601.1|2607.1|2601.1|2606.5|2600.5|5
1627869190000|2021-08-02 01:53:10|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627869200000|2021-08-02 01:53:20|2607.5|2601.5|2607.4|2601.4|2607.5|2601.5|2607.3|2601.3|4
1627869210000|2021-08-02 01:53:30|2607.5|2601.5|2607.6|2601.6|2607.8|2601.8|2607.5|2601.5|3
1627869220000|2021-08-02 01:53:40|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1627869240000|2021-08-02 01:54:00|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1627869260000|2021-08-02 01:54:20|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|3
1627869270000|2021-08-02 01:54:30|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1627869280000|2021-08-02 01:54:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1627869300000|2021-08-02 01:55:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627869320000|2021-08-02 01:55:20|2606.5|2600.5|2606.4|2600.4|2606.5|2600.5|2606.4|2600.4|2
1627869340000|2021-08-02 01:55:40|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1627869350000|2021-08-02 01:55:50|2606.3|2600.3|2606.4|2600.4|2606.4|2600.4|2606.3|2600.3|2
1627869370000|2021-08-02 01:56:10|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1627869380000|2021-08-02 01:56:20|2606.3|2600.3|2606|2600|2606.4|2600.4|2606|2600|3
1627869420000|2021-08-02 01:57:00|2606.3|2600.3|2606.1|2600.1|2606.3|2600.3|2606.1|2600.1|2
1627869430000|2021-08-02 01:57:10|2606|2600|2606|2600|2606|2600|2605.8|2599.8|3
1627869440000|2021-08-02 01:57:20|2605.8|2599.8|2606|2600|2606|2600|2605.5|2599.5|4
1627869450000|2021-08-02 01:57:30|2605.8|2599.8|2606|2600|2606|2600|2605.5|2599.5|7
1627869460000|2021-08-02 01:57:40|2605.8|2599.8|2606|2600|2606|2600|2605.5|2599.5|4
1627869470000|2021-08-02 01:57:50|2606.3|2600.3|2606.4|2600.4|2606.4|2600.4|2606.3|2600.3|2
1627869480000|2021-08-02 01:58:00|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606|2600|3
1627869490000|2021-08-02 01:58:10|2606.4|2600.4|2606|2600|2606.4|2600.4|2606|2600|4
1627869500000|2021-08-02 01:58:20|2606.3|2600.3|2606.4|2600.4|2606.4|2600.4|2606|2600|6
1627869510000|2021-08-02 01:58:30|2606.6|2600.6|2606.8|2600.8|2606.8|2600.8|2606.6|2600.6|2
1627869530000|2021-08-02 01:58:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627869650000|2021-08-02 02:00:50|2606.3|2600.3|2605.9|2599.9|2606.3|2600.3|2605.5|2599.5|6
1627869660000|2021-08-02 02:01:00|2605.8|2599.8|2606|2600|2606|2600|2605.5|2599.5|4
1627869670000|2021-08-02 02:01:10|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1627869680000|2021-08-02 02:01:20|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1627869690000|2021-08-02 02:01:30|2605|2599|2605.4|2599.4|2605.4|2599.4|2605|2599|2
1627869710000|2021-08-02 02:01:50|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|2
1627869740000|2021-08-02 02:02:20|2605.9|2599.9|2606|2600|2606.3|2600.3|2605.9|2599.9|4
1627869750000|2021-08-02 02:02:30|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|3
1627869760000|2021-08-02 02:02:40|2606.1|2600.1|2604.5|2598.5|2606.1|2600.1|2604.5|2598.5|6
1627869770000|2021-08-02 02:02:50|2604.1|2598.1|2603.6|2597.6|2604.3|2598.3|2603.6|2597.6|5
1627869780000|2021-08-02 02:03:00|2604|2598|2605.3|2599.3|2605.5|2599.5|2604|2598|7
1627869790000|2021-08-02 02:03:10|2605.5|2599.5|2605.3|2599.3|2605.8|2599.8|2605.3|2599.3|6
1627869800000|2021-08-02 02:03:20|2605.1|2599.1|2604.8|2598.8|2605.1|2599.1|2604.8|2598.8|2
1627869810000|2021-08-02 02:03:30|2604.6|2598.6|2605|2599|2605|2599|2604.6|2598.6|3
1627869820000|2021-08-02 02:03:40|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|2
1627869830000|2021-08-02 02:03:50|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.3|2598.3|7
1627869840000|2021-08-02 02:04:00|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.3|2598.3|6
1627869850000|2021-08-02 02:04:10|2604.5|2598.5|2605|2599|2605|2599|2604.5|2598.5|3
1627869860000|2021-08-02 02:04:20|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1627869880000|2021-08-02 02:04:40|2605|2599|2605.5|2599.5|2605.5|2599.5|2605|2599|3
1627869890000|2021-08-02 02:04:50|2605.3|2599.3|2604.1|2598.1|2605.3|2599.3|2604.1|2598.1|6
1627869900000|2021-08-02 02:05:00|2604.3|2598.3|2604.9|2598.9|2604.9|2598.9|2604.3|2598.3|4
1627869910000|2021-08-02 02:05:10|2605|2599|2605.3|2599.3|2605.3|2599.3|2605|2599|2
1627869920000|2021-08-02 02:05:20|2605|2599|2605|2599|2605|2599|2605|2599|1
1627869930000|2021-08-02 02:05:30|2605.1|2599.1|2605.8|2599.8|2605.8|2599.8|2605.1|2599.1|2
1627869940000|2021-08-02 02:05:40|2605.5|2599.5|2606|2600|2606|2600|2605.5|2599.5|3
1627869950000|2021-08-02 02:05:50|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|2
1627869960000|2021-08-02 02:06:00|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1627869970000|2021-08-02 02:06:10|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605|2599|3
1627869980000|2021-08-02 02:06:20|2605.8|2599.8|2604.9|2598.9|2605.8|2599.8|2604.9|2598.9|2
1627869990000|2021-08-02 02:06:30|2605.3|2599.3|2603.8|2597.8|2605.3|2599.3|2603.8|2597.8|2
1627870000000|2021-08-02 02:06:40|2604.1|2598.1|2603.3|2597.3|2604.1|2598.1|2603.3|2597.3|4
1627870010000|2021-08-02 02:06:50|2602.8|2596.8|2602.8|2596.8|2603.1|2597.1|2602.8|2596.8|3
1627870020000|2021-08-02 02:07:00|2602.5|2596.5|2602.9|2596.9|2602.9|2596.9|2602.5|2596.5|3
1627870030000|2021-08-02 02:07:10|2603|2597|2603.4|2597.4|2603.4|2597.4|2603|2597|2
1627870060000|2021-08-02 02:07:40|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|2
1627870070000|2021-08-02 02:07:50|2604|2598|2604|2598|2604|2598|2604|2598|1
1627870080000|2021-08-02 02:08:00|2603.8|2597.8|2603.6|2597.6|2603.8|2597.8|2603.6|2597.6|2
1627870100000|2021-08-02 02:08:20|2603.8|2597.8|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|2
1627870110000|2021-08-02 02:08:30|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|2
1627870120000|2021-08-02 02:08:40|2604.5|2598.5|2604.3|2598.3|2604.5|2598.5|2604.3|2598.3|2
1627870140000|2021-08-02 02:09:00|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1627870150000|2021-08-02 02:09:10|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1627870170000|2021-08-02 02:09:30|2604|2598|2604.5|2598.5|2604.5|2598.5|2604|2598|2
1627870200000|2021-08-02 02:10:00|2604.3|2598.3|2603.5|2597.5|2604.3|2598.3|2603.5|2597.5|3
1627870210000|2021-08-02 02:10:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627870230000|2021-08-02 02:10:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627870240000|2021-08-02 02:10:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627870260000|2021-08-02 02:11:00|2603.5|2597.5|2603.1|2597.1|2603.5|2597.5|2602.9|2596.9|3
1627870280000|2021-08-02 02:11:20|2602.8|2596.8|2603.1|2597.1|2603.4|2597.4|2602.8|2596.8|4
1627870300000|2021-08-02 02:11:40|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1627870340000|2021-08-02 02:12:20|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2601.9|2595.9|4
1627870350000|2021-08-02 02:12:30|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.5|2596.5|2
1627870370000|2021-08-02 02:12:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|4
1627870380000|2021-08-02 02:13:00|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1627870390000|2021-08-02 02:13:10|2601.8|2595.8|2601.6|2595.6|2601.8|2595.8|2601.5|2595.5|3
1627870400000|2021-08-02 02:13:20|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1627870410000|2021-08-02 02:13:30|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1627870420000|2021-08-02 02:13:40|2602.3|2596.3|2601.9|2595.9|2602.3|2596.3|2601.9|2595.9|2
1627870430000|2021-08-02 02:13:50|2602.1|2596.1|2602.3|2596.3|2602.3|2596.3|2602.1|2596.1|2
1627870440000|2021-08-02 02:14:00|2602.1|2596.1|2602.3|2596.3|2602.3|2596.3|2602.1|2596.1|2
1627870450000|2021-08-02 02:14:10|2602|2596|2601.9|2595.9|2602|2596|2601.9|2595.9|2
1627870480000|2021-08-02 02:14:40|2602|2596|2602|2596|2602.3|2596.3|2602|2596|3
1627870490000|2021-08-02 02:14:50|2601.9|2595.9|2601.3|2595.3|2601.9|2595.9|2601.3|2595.3|6
1627870530000|2021-08-02 02:15:30|2601|2595|2601|2595|2601|2595|2601|2595|1
1627870630000|2021-08-02 02:17:10|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1627870690000|2021-08-02 02:18:10|2601|2595|2601|2595|2601|2595|2601|2595|1
1627870700000|2021-08-02 02:18:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1627870840000|2021-08-02 02:20:40|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1627870890000|2021-08-02 02:21:30|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1627870940000|2021-08-02 02:22:20|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1627870980000|2021-08-02 02:23:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1627870990000|2021-08-02 02:23:10|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1627871000000|2021-08-02 02:23:20|2600.3|2594.3|2599.9|2593.9|2600.3|2594.3|2599.9|2593.9|2
1627871040000|2021-08-02 02:24:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1627871050000|2021-08-02 02:24:10|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|4
1627871080000|2021-08-02 02:24:40|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1627871090000|2021-08-02 02:24:50|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|2
1627871110000|2021-08-02 02:25:10|2601.5|2595.5|2601.9|2595.9|2601.9|2595.9|2601.5|2595.5|2
1627871220000|2021-08-02 02:27:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1627871250000|2021-08-02 02:27:30|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1627871300000|2021-08-02 02:28:20|2602.5|2596.5|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|3
1627871310000|2021-08-02 02:28:30|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1627871340000|2021-08-02 02:29:00|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1627871350000|2021-08-02 02:29:10|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1627871400000|2021-08-02 02:30:00|2603.4|2597.4|2605|2599|2605|2599|2603.4|2597.4|7
1627871410000|2021-08-02 02:30:10|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1627871420000|2021-08-02 02:30:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627871430000|2021-08-02 02:30:30|2604.9|2598.9|2604.8|2598.8|2604.9|2598.9|2604.8|2598.8|4
1627871440000|2021-08-02 02:30:40|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627871450000|2021-08-02 02:30:50|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|3
1627871470000|2021-08-02 02:31:10|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1627871480000|2021-08-02 02:31:20|2605|2599|2605.5|2599.5|2605.5|2599.5|2605|2599|2
1627871490000|2021-08-02 02:31:30|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.8|2598.8|3
1627871540000|2021-08-02 02:32:20|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|3
1627871550000|2021-08-02 02:32:30|2603.9|2597.9|2604.5|2598.5|2604.5|2598.5|2603.9|2597.9|4
1627871560000|2021-08-02 02:32:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627871570000|2021-08-02 02:32:50|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|5
1627871620000|2021-08-02 02:33:40|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|2
1627871640000|2021-08-02 02:34:00|2604.5|2598.5|2604.3|2598.3|2604.5|2598.5|2604.3|2598.3|2
1627871660000|2021-08-02 02:34:20|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|2
1627871680000|2021-08-02 02:34:40|2604.5|2598.5|2603.9|2597.9|2604.5|2598.5|2603.9|2597.9|3
1627871690000|2021-08-02 02:34:50|2603.6|2597.6|2603.9|2597.9|2604.3|2598.3|2603.6|2597.6|6
1627871700000|2021-08-02 02:35:00|2604.3|2598.3|2603.9|2597.9|2604.3|2598.3|2603.9|2597.9|2
1627871710000|2021-08-02 02:35:10|2604.3|2598.3|2604.5|2598.5|2604.8|2598.8|2604.3|2598.3|5
1627871720000|2021-08-02 02:35:20|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1627871740000|2021-08-02 02:35:40|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|2
1627871770000|2021-08-02 02:36:10|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|2
1627871790000|2021-08-02 02:36:30|2605|2599|2605|2599|2605|2599|2605|2599|1
1627871810000|2021-08-02 02:36:50|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1627871820000|2021-08-02 02:37:00|2605|2599|2605|2599|2605|2599|2605|2599|1
1627871830000|2021-08-02 02:37:10|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1627871850000|2021-08-02 02:37:30|2605|2599|2605|2599|2605|2599|2605|2599|1
1627871860000|2021-08-02 02:37:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627871890000|2021-08-02 02:38:10|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1627871910000|2021-08-02 02:38:30|2605|2599|2605|2599|2605|2599|2605|2599|1
1627871920000|2021-08-02 02:38:40|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1627871980000|2021-08-02 02:39:40|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1627872000000|2021-08-02 02:40:00|2605|2599|2605|2599|2605|2599|2605|2599|1
1627872010000|2021-08-02 02:40:10|2605.1|2599.1|2605.8|2599.8|2605.8|2599.8|2605.1|2599.1|4
1627872020000|2021-08-02 02:40:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627872030000|2021-08-02 02:40:30|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627872070000|2021-08-02 02:41:10|2605.4|2599.4|2605|2599|2605.4|2599.4|2605|2599|2
1627872080000|2021-08-02 02:41:20|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|2
1627872100000|2021-08-02 02:41:40|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1627872120000|2021-08-02 02:42:00|2605|2599|2605|2599|2605|2599|2605|2599|1
1627872130000|2021-08-02 02:42:10|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1627872150000|2021-08-02 02:42:30|2605|2599|2605|2599|2605|2599|2605|2599|1
1627872160000|2021-08-02 02:42:40|2605.1|2599.1|2605.5|2599.5|2605.5|2599.5|2605.1|2599.1|2
1627872190000|2021-08-02 02:43:10|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1627872220000|2021-08-02 02:43:40|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1627872240000|2021-08-02 02:44:00|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1627872270000|2021-08-02 02:44:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1627872280000|2021-08-02 02:44:40|2605.5|2599.5|2604.9|2598.9|2605.5|2599.5|2604.9|2598.9|3
1627872290000|2021-08-02 02:44:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627872300000|2021-08-02 02:45:00|2605.3|2599.3|2605.1|2599.1|2605.3|2599.3|2604.9|2598.9|3
1627872310000|2021-08-02 02:45:10|2604.9|2598.9|2605.3|2599.3|2605.3|2599.3|2604.9|2598.9|3
1627872360000|2021-08-02 02:46:00|2605.5|2599.5|2606|2600|2606|2600|2605.5|2599.5|3
1627872410000|2021-08-02 02:46:50|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1627872440000|2021-08-02 02:47:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.5|2599.5|3
1627872480000|2021-08-02 02:48:00|2605.8|2599.8|2605.6|2599.6|2606.3|2600.3|2605.6|2599.6|3
1627872490000|2021-08-02 02:48:10|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|3
1627872520000|2021-08-02 02:48:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627872540000|2021-08-02 02:49:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627872550000|2021-08-02 02:49:10|2606.4|2600.4|2606.5|2600.5|2606.5|2600.5|2606.4|2600.4|2
1627872590000|2021-08-02 02:49:50|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1627872660000|2021-08-02 02:51:00|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1627872720000|2021-08-02 02:52:00|2606.6|2600.6|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|4
1627872730000|2021-08-02 02:52:10|2607|2601|2607.1|2601.1|2607.1|2601.1|2607|2601|2
1627872770000|2021-08-02 02:52:50|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1627872800000|2021-08-02 02:53:20|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1627872910000|2021-08-02 02:55:10|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.8|2600.8|5
1627872970000|2021-08-02 02:56:10|2607|2601|2607|2601|2607|2601|2607|2601|1
1627873070000|2021-08-02 02:57:50|2606.9|2600.9|2605.4|2599.4|2606.9|2600.9|2605|2599|5
1627873100000|2021-08-02 02:58:20|2605.5|2599.5|2606.4|2600.4|2606.4|2600.4|2605.5|2599.5|2
1627873110000|2021-08-02 02:58:30|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.5|2599.5|4
1627873120000|2021-08-02 02:58:40|2606|2600|2606|2600|2606|2600|2606|2600|1
1627873130000|2021-08-02 02:58:50|2606.3|2600.3|2607|2601|2607.3|2601.3|2606.3|2600.3|5
1627873140000|2021-08-02 02:59:00|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.3|2600.3|3
1627873280000|2021-08-02 03:01:20|2606|2600|2606.1|2600.1|2606.1|2600.1|2606|2600|2
1627873290000|2021-08-02 03:01:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627873310000|2021-08-02 03:01:50|2605.6|2599.6|2605|2599|2605.6|2599.6|2605|2599|6
1627873340000|2021-08-02 03:02:20|2605.3|2599.3|2605.8|2599.8|2605.8|2599.8|2605.3|2599.3|2
1627873390000|2021-08-02 03:03:10|2605.9|2599.9|2605.8|2599.8|2605.9|2599.9|2605.6|2599.6|3
1627873400000|2021-08-02 03:03:20|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1627873450000|2021-08-02 03:04:10|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1627873470000|2021-08-02 03:04:30|2606|2600|2605.8|2599.8|2606|2600|2605.6|2599.6|3
1627873480000|2021-08-02 03:04:40|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1627873490000|2021-08-02 03:04:50|2605.4|2599.4|2605|2599|2605.4|2599.4|2605|2599|2
1627873500000|2021-08-02 03:05:00|2605.1|2599.1|2605.9|2599.9|2606.1|2600.1|2605.1|2599.1|5
1627873520000|2021-08-02 03:05:20|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1627873550000|2021-08-02 03:05:50|2605.5|2599.5|2605|2599|2605.5|2599.5|2604.8|2598.8|4
1627873580000|2021-08-02 03:06:20|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1627873610000|2021-08-02 03:06:50|2604.9|2598.9|2605|2599|2605|2599|2604.9|2598.9|2
1627873740000|2021-08-02 03:09:00|2604.8|2598.8|2603.5|2597.5|2604.8|2598.8|2603.5|2597.5|3
1627873750000|2021-08-02 03:09:10|2603.6|2597.6|2604.4|2598.4|2604.5|2598.5|2603.6|2597.6|4
1627873770000|2021-08-02 03:09:30|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1627873810000|2021-08-02 03:10:10|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.6|2597.6|6
1627873820000|2021-08-02 03:10:20|2604|2598|2604|2598|2604|2598|2604|2598|1
1627873830000|2021-08-02 03:10:30|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1627873880000|2021-08-02 03:11:20|2604.1|2598.1|2604|2598|2604.1|2598.1|2603.6|2597.6|4
1627873940000|2021-08-02 03:12:20|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1627874000000|2021-08-02 03:13:20|2605|2599|2605|2599|2605.3|2599.3|2605|2599|4
1627874050000|2021-08-02 03:14:10|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1627874060000|2021-08-02 03:14:20|2605.4|2599.4|2606|2600|2606|2600|2605.4|2599.4|2
1627874100000|2021-08-02 03:15:00|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1627874120000|2021-08-02 03:15:20|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|2
1627874170000|2021-08-02 03:16:10|2607|2601|2607.3|2601.3|2607.3|2601.3|2607|2601|2
1627874180000|2021-08-02 03:16:20|2607|2601|2607|2601|2607|2601|2607|2601|1
1627874190000|2021-08-02 03:16:30|2606.6|2600.6|2606.8|2600.8|2606.8|2600.8|2606.1|2600.1|4
1627874230000|2021-08-02 03:17:10|2607|2601|2607.3|2601.3|2607.3|2601.3|2607|2601|2
1627874260000|2021-08-02 03:17:40|2607.6|2601.6|2607.8|2601.8|2607.8|2601.8|2607.6|2601.6|2
1627874280000|2021-08-02 03:18:00|2608|2602|2608.8|2602.8|2608.9|2602.9|2608|2602|4
1627874300000|2021-08-02 03:18:20|2609|2603|2609.1|2603.1|2609.1|2603.1|2609|2603|2
1627874310000|2021-08-02 03:18:30|2609|2603|2609.1|2603.1|2609.1|2603.1|2609|2603|2
1627874320000|2021-08-02 03:18:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1627874350000|2021-08-02 03:19:10|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1627874370000|2021-08-02 03:19:30|2609.3|2603.3|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|5
1627874380000|2021-08-02 03:19:40|2610|2604|2610|2604|2610|2604|2610|2604|1
1627874390000|2021-08-02 03:19:50|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1627874400000|2021-08-02 03:20:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1627874410000|2021-08-02 03:20:10|2610.1|2604.1|2611|2605|2611|2605|2610.1|2604.1|2
1627874420000|2021-08-02 03:20:20|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1627874450000|2021-08-02 03:20:50|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|2
1627874460000|2021-08-02 03:21:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1627874470000|2021-08-02 03:21:10|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1627874480000|2021-08-02 03:21:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1627874500000|2021-08-02 03:21:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1627874520000|2021-08-02 03:22:00|2610.4|2604.4|2610.3|2604.3|2610.4|2604.4|2610.3|2604.3|2
1627874530000|2021-08-02 03:22:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1627874540000|2021-08-02 03:22:20|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1627874550000|2021-08-02 03:22:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1627874600000|2021-08-02 03:23:20|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1627874610000|2021-08-02 03:23:30|2610.3|2604.3|2610|2604|2610.4|2604.4|2609.9|2603.9|5
1627874620000|2021-08-02 03:23:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610|2604|3
1627874630000|2021-08-02 03:23:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1627874640000|2021-08-02 03:24:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1627874670000|2021-08-02 03:24:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1627874690000|2021-08-02 03:24:50|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1627874720000|2021-08-02 03:25:20|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1627874740000|2021-08-02 03:25:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1627874750000|2021-08-02 03:25:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1627874770000|2021-08-02 03:26:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1627874800000|2021-08-02 03:26:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1627874840000|2021-08-02 03:27:20|2611|2605|2611|2605|2611|2605|2611|2605|1
1627874850000|2021-08-02 03:27:30|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1627874870000|2021-08-02 03:27:50|2612.1|2606.1|2613.9|2607.9|2613.9|2607.9|2612.1|2606.1|5
1627874880000|2021-08-02 03:28:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627874900000|2021-08-02 03:28:20|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1627874930000|2021-08-02 03:28:50|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1627874950000|2021-08-02 03:29:10|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1627874960000|2021-08-02 03:29:20|2615|2609|2616|2610|2616|2610|2615|2609|5
1627874970000|2021-08-02 03:29:30|2616.3|2610.3|2616.1|2610.1|2616.3|2610.3|2616.1|2610.1|2
1627874980000|2021-08-02 03:29:40|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|2
1627875030000|2021-08-02 03:30:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1627875070000|2021-08-02 03:31:10|2616.1|2610.1|2616.5|2610.5|2616.5|2610.5|2616.1|2610.1|3
1627875110000|2021-08-02 03:31:50|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2615.5|2609.5|2
1627875120000|2021-08-02 03:32:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1627875210000|2021-08-02 03:33:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1627875220000|2021-08-02 03:33:40|2615.1|2609.1|2615|2609|2615.1|2609.1|2615|2609|2
1627875230000|2021-08-02 03:33:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1627875300000|2021-08-02 03:35:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1627875360000|2021-08-02 03:36:00|2616|2610|2616|2610|2616|2610|2616|2610|1
1627875560000|2021-08-02 03:39:20|2616.1|2610.1|2616.9|2610.9|2616.9|2610.9|2616.1|2610.1|3
1627875580000|2021-08-02 03:39:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1627876220000|2021-08-02 03:50:20|2616.9|2610.9|2617.3|2611.3|2617.3|2611.3|2616.9|2610.9|2
1627876260000|2021-08-02 03:51:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1627876430000|2021-08-02 03:53:50|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1627876500000|2021-08-02 03:55:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1627876510000|2021-08-02 03:55:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1627876600000|2021-08-02 03:56:40|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1627876690000|2021-08-02 03:58:10|2616.3|2610.3|2616.4|2610.4|2616.4|2610.4|2616.3|2610.3|2
1627877360000|2021-08-02 04:09:20|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1627877640000|2021-08-02 04:14:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1627877690000|2021-08-02 04:14:50|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1627878000000|2021-08-02 04:20:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1627878020000|2021-08-02 04:20:20|2616|2610|2616.1|2610.1|2616.1|2610.1|2616|2610|2
1627878380000|2021-08-02 04:26:20|2616.4|2610.4|2616.5|2610.5|2616.5|2610.5|2616.4|2610.4|2
1627878680000|2021-08-02 04:31:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1627878690000|2021-08-02 04:31:30|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1627878890000|2021-08-02 04:34:50|2616.1|2610.1|2616.3|2610.3|2616.3|2610.3|2616.1|2610.1|2
1627879390000|2021-08-02 04:43:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1627879650000|2021-08-02 04:47:30|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1627880100000|2021-08-02 04:55:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1627880430000|2021-08-02 05:00:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1627880680000|2021-08-02 05:04:40|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627880690000|2021-08-02 05:04:50|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|2
1627880740000|2021-08-02 05:05:40|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627880810000|2021-08-02 05:06:50|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1627881140000|2021-08-02 05:12:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627881190000|2021-08-02 05:13:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1627881280000|2021-08-02 05:14:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1627881290000|2021-08-02 05:14:50|2618.8|2612.8|2619.6|2613.6|2619.6|2613.6|2618.8|2612.8|3
1627881760000|2021-08-02 05:22:40|2619.3|2613.3|2618|2612|2619.3|2613.3|2617.8|2611.8|5
1627881820000|2021-08-02 05:23:40|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1627881830000|2021-08-02 05:23:50|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2616.5|2610.5|4
1627881870000|2021-08-02 05:24:30|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1627881920000|2021-08-02 05:25:20|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627882090000|2021-08-02 05:28:10|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1627882140000|2021-08-02 05:29:00|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1627882150000|2021-08-02 05:29:10|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1627882200000|2021-08-02 05:30:00|2618.4|2612.4|2620|2614|2620.1|2614.1|2618.4|2612.4|7
1627882210000|2021-08-02 05:30:10|2620.1|2614.1|2619.6|2613.6|2620.6|2614.6|2619.5|2613.5|7
1627882230000|2021-08-02 05:30:30|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1627882240000|2021-08-02 05:30:40|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|4
1627882260000|2021-08-02 05:31:00|2619.8|2613.8|2619.4|2613.4|2619.8|2613.8|2619.4|2613.4|3
1627882270000|2021-08-02 05:31:10|2619.6|2613.6|2618.6|2612.6|2619.6|2613.6|2618.4|2612.4|8
1627882280000|2021-08-02 05:31:20|2618.5|2612.5|2618.4|2612.4|2618.5|2612.5|2618.1|2612.1|6
1627882300000|2021-08-02 05:31:40|2618.1|2612.1|2617.8|2611.8|2618.1|2612.1|2617.5|2611.5|6
1627882310000|2021-08-02 05:31:50|2617.6|2611.6|2617.5|2611.5|2617.6|2611.6|2617.4|2611.4|5
1627882320000|2021-08-02 05:32:00|2617.4|2611.4|2616.5|2610.5|2617.4|2611.4|2616.5|2610.5|3
1627882330000|2021-08-02 05:32:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627882350000|2021-08-02 05:32:30|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2616.8|2610.8|2
1627882370000|2021-08-02 05:32:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627882380000|2021-08-02 05:33:00|2617.6|2611.6|2618.9|2612.9|2618.9|2612.9|2617.6|2611.6|4
1627882390000|2021-08-02 05:33:10|2618.6|2612.6|2618.3|2612.3|2618.6|2612.6|2618.3|2612.3|4
1627882400000|2021-08-02 05:33:20|2618.4|2612.4|2619.3|2613.3|2619.3|2613.3|2618.4|2612.4|4
1627882410000|2021-08-02 05:33:30|2619.4|2613.4|2619.3|2613.3|2619.6|2613.6|2619.3|2613.3|4
1627882420000|2021-08-02 05:33:40|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1627882430000|2021-08-02 05:33:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1627882440000|2021-08-02 05:34:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1627882450000|2021-08-02 05:34:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1627882460000|2021-08-02 05:34:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.5|2613.5|5
1627882470000|2021-08-02 05:34:30|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1627882480000|2021-08-02 05:34:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1627882490000|2021-08-02 05:34:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1627882500000|2021-08-02 05:35:00|2619.9|2613.9|2619.8|2613.8|2619.9|2613.9|2619.8|2613.8|4
1627882530000|2021-08-02 05:35:30|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1627882540000|2021-08-02 05:35:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2618.5|2612.5|7
1627882550000|2021-08-02 05:35:50|2619.6|2613.6|2619.8|2613.8|2619.8|2613.8|2619.6|2613.6|2
1627882560000|2021-08-02 05:36:00|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1627882580000|2021-08-02 05:36:20|2620.5|2614.5|2620.1|2614.1|2620.5|2614.5|2620.1|2614.1|2
1627882590000|2021-08-02 05:36:30|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1627882600000|2021-08-02 05:36:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627882610000|2021-08-02 05:36:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1627882620000|2021-08-02 05:37:00|2619.9|2613.9|2620.3|2614.3|2620.3|2614.3|2619.9|2613.9|3
1627882630000|2021-08-02 05:37:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627882640000|2021-08-02 05:37:20|2619.8|2613.8|2619.8|2613.8|2619.9|2613.9|2619.8|2613.8|3
1627882660000|2021-08-02 05:37:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1627882670000|2021-08-02 05:37:50|2619.9|2613.9|2620.1|2614.1|2620.3|2614.3|2619.9|2613.9|3
1627882690000|2021-08-02 05:38:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|3
1627882700000|2021-08-02 05:38:20|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1627882730000|2021-08-02 05:38:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1627882740000|2021-08-02 05:39:00|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1627882750000|2021-08-02 05:39:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627882760000|2021-08-02 05:39:20|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|2
1627882770000|2021-08-02 05:39:30|2619|2613|2618.9|2612.9|2619|2613|2618.9|2612.9|2
1627882780000|2021-08-02 05:39:40|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1627882790000|2021-08-02 05:39:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1627882830000|2021-08-02 05:40:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1627882860000|2021-08-02 05:41:00|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627882890000|2021-08-02 05:41:30|2618.5|2612.5|2619.1|2613.1|2619.1|2613.1|2618.5|2612.5|4
1627882900000|2021-08-02 05:41:40|2619.3|2613.3|2619.4|2613.4|2619.4|2613.4|2619.3|2613.3|2
1627882910000|2021-08-02 05:41:50|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1627882920000|2021-08-02 05:42:00|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|3
1627883140000|2021-08-02 05:45:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1627883190000|2021-08-02 05:46:30|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|4
1627883210000|2021-08-02 05:46:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1627883240000|2021-08-02 05:47:20|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|2
1627883270000|2021-08-02 05:47:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1627883280000|2021-08-02 05:48:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627883310000|2021-08-02 05:48:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1627883320000|2021-08-02 05:48:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619|2613|3
1627883360000|2021-08-02 05:49:20|2619.5|2613.5|2619.9|2613.9|2619.9|2613.9|2619.5|2613.5|3
1627883380000|2021-08-02 05:49:40|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1627883410000|2021-08-02 05:50:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1627883490000|2021-08-02 05:51:30|2620|2614|2620.1|2614.1|2620.1|2614.1|2620|2614|2
1627883500000|2021-08-02 05:51:40|2620.4|2614.4|2620.8|2614.8|2620.8|2614.8|2620.4|2614.4|3
1627883570000|2021-08-02 05:52:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627883580000|2021-08-02 05:53:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1627883590000|2021-08-02 05:53:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1627883610000|2021-08-02 05:53:30|2620.8|2614.8|2620.6|2614.6|2620.8|2614.8|2620.6|2614.6|2
1627883630000|2021-08-02 05:53:50|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|3
1627883650000|2021-08-02 05:54:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1627883660000|2021-08-02 05:54:20|2619.9|2613.9|2619.8|2613.8|2619.9|2613.9|2619.8|2613.8|4
1627883680000|2021-08-02 05:54:40|2619.6|2613.6|2620.9|2614.9|2620.9|2614.9|2619.6|2613.6|5
1627883700000|2021-08-02 05:55:00|2621.1|2615.1|2621.3|2615.3|2621.3|2615.3|2621.1|2615.1|2
1627883730000|2021-08-02 05:55:30|2621.6|2615.6|2621.8|2615.8|2621.8|2615.8|2621.6|2615.6|2
1627883780000|2021-08-02 05:56:20|2622|2616|2622|2616|2622|2616|2622|2616|1
1627883790000|2021-08-02 05:56:30|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|3
1627883800000|2021-08-02 05:56:40|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620.5|2614.5|2
1627883810000|2021-08-02 05:56:50|2620.6|2614.6|2620.8|2614.8|2620.8|2614.8|2620.6|2614.6|2
1627883830000|2021-08-02 05:57:10|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627883840000|2021-08-02 05:57:20|2621|2615|2620.9|2614.9|2621|2615|2620.9|2614.9|2
1627883850000|2021-08-02 05:57:30|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1627883860000|2021-08-02 05:57:40|2621.4|2615.4|2621.3|2615.3|2621.4|2615.4|2621.3|2615.3|2
1627883970000|2021-08-02 05:59:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627883980000|2021-08-02 05:59:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1627883990000|2021-08-02 05:59:50|2621.3|2615.3|2620.9|2614.9|2621.3|2615.3|2620.9|2614.9|2
1627884000000|2021-08-02 06:00:00|2620.8|2614.8|2619.3|2613.3|2620.8|2614.8|2619.3|2613.3|4
1627884040000|2021-08-02 06:00:40|2619.1|2613.1|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|2
1627884060000|2021-08-02 06:01:00|2618.1|2612.1|2617.4|2611.4|2618.1|2612.1|2617.4|2611.4|5
1627884080000|2021-08-02 06:01:20|2617.3|2611.3|2616.4|2610.4|2617.3|2611.3|2616.4|2610.4|4
1627884090000|2021-08-02 06:01:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1627884100000|2021-08-02 06:01:40|2616.1|2610.1|2615.6|2609.6|2616.1|2610.1|2615.5|2609.5|4
1627884110000|2021-08-02 06:01:50|2615.5|2609.5|2616.4|2610.4|2616.6|2610.6|2615.5|2609.5|8
1627884130000|2021-08-02 06:02:10|2616.5|2610.5|2617.1|2611.1|2617.1|2611.1|2616.5|2610.5|3
1627884140000|2021-08-02 06:02:20|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1627884150000|2021-08-02 06:02:30|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1627884180000|2021-08-02 06:03:00|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|5
1627884190000|2021-08-02 06:03:10|2618|2612|2618|2612|2618.3|2612.3|2618|2612|3
1627884200000|2021-08-02 06:03:20|2617.9|2611.9|2617.8|2611.8|2617.9|2611.9|2617.5|2611.5|4
1627884210000|2021-08-02 06:03:30|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|3
1627884240000|2021-08-02 06:04:00|2617.4|2611.4|2618.3|2612.3|2618.3|2612.3|2617.4|2611.4|3
1627884250000|2021-08-02 06:04:10|2618|2612|2617.9|2611.9|2618|2612|2617.9|2611.9|2
1627884260000|2021-08-02 06:04:20|2617.6|2611.6|2616.5|2610.5|2617.6|2611.6|2616.5|2610.5|5
1627884270000|2021-08-02 06:04:30|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1627884290000|2021-08-02 06:04:50|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1627884300000|2021-08-02 06:05:00|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1627884310000|2021-08-02 06:05:10|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1627884350000|2021-08-02 06:05:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627884370000|2021-08-02 06:06:10|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|2
1627884390000|2021-08-02 06:06:30|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1627884420000|2021-08-02 06:07:00|2617.6|2611.6|2618|2612|2618|2612|2617.6|2611.6|2
1627884450000|2021-08-02 06:07:30|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1627884460000|2021-08-02 06:07:40|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1627884490000|2021-08-02 06:08:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1627884500000|2021-08-02 06:08:20|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1627884540000|2021-08-02 06:09:00|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1627884550000|2021-08-02 06:09:10|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1627884590000|2021-08-02 06:09:50|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1627884600000|2021-08-02 06:10:00|2618|2612|2618|2612|2618|2612|2618|2612|1
1627884690000|2021-08-02 06:11:30|2618.1|2612.1|2619|2613|2619|2613|2618.1|2612.1|4
1627884750000|2021-08-02 06:12:30|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1627884760000|2021-08-02 06:12:40|2618.5|2612.5|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|3
1627884780000|2021-08-02 06:13:00|2618.8|2612.8|2618.8|2612.8|2619|2613|2618.8|2612.8|3
1627884820000|2021-08-02 06:13:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1627884940000|2021-08-02 06:15:40|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1627884960000|2021-08-02 06:16:00|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1627884970000|2021-08-02 06:16:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1627885010000|2021-08-02 06:16:50|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1627885030000|2021-08-02 06:17:10|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1627885060000|2021-08-02 06:17:40|2617.5|2611.5|2616.9|2610.9|2617.5|2611.5|2616.9|2610.9|3
1627885070000|2021-08-02 06:17:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1627885080000|2021-08-02 06:18:00|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|4
1627885090000|2021-08-02 06:18:10|2617.3|2611.3|2618|2612|2618|2612|2617.3|2611.3|2
1627885130000|2021-08-02 06:18:50|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1627885150000|2021-08-02 06:19:10|2618|2612|2617.9|2611.9|2618|2612|2617.9|2611.9|2
1627885160000|2021-08-02 06:19:20|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|2
1627885200000|2021-08-02 06:20:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1627885210000|2021-08-02 06:20:10|2618.3|2612.3|2617.5|2611.5|2618.3|2612.3|2617.5|2611.5|3
1627885250000|2021-08-02 06:20:50|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1627885270000|2021-08-02 06:21:10|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1627885360000|2021-08-02 06:22:40|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1627885390000|2021-08-02 06:23:10|2616.8|2610.8|2615.9|2609.9|2616.8|2610.8|2615.9|2609.9|4
1627885430000|2021-08-02 06:23:50|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1627885440000|2021-08-02 06:24:00|2615.1|2609.1|2615.5|2609.5|2615.5|2609.5|2615.1|2609.1|2
1627885450000|2021-08-02 06:24:10|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|4
1627885460000|2021-08-02 06:24:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1627885490000|2021-08-02 06:24:50|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1627885500000|2021-08-02 06:25:00|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1627885530000|2021-08-02 06:25:30|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1627885570000|2021-08-02 06:26:10|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1627885580000|2021-08-02 06:26:20|2614.8|2608.8|2614.6|2608.6|2614.8|2608.8|2614.6|2608.6|2
1627885620000|2021-08-02 06:27:00|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1627885640000|2021-08-02 06:27:20|2614.4|2608.4|2614.8|2608.8|2614.8|2608.8|2614.4|2608.4|2
1627885650000|2021-08-02 06:27:30|2615|2609|2614.9|2608.9|2615|2609|2614.9|2608.9|2
1627885670000|2021-08-02 06:27:50|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1627885680000|2021-08-02 06:28:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1627885690000|2021-08-02 06:28:10|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1627885700000|2021-08-02 06:28:20|2615.4|2609.4|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|4
1627885710000|2021-08-02 06:28:30|2615.4|2609.4|2615.8|2609.8|2615.8|2609.8|2615.4|2609.4|3
1627885730000|2021-08-02 06:28:50|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1627885750000|2021-08-02 06:29:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1627885760000|2021-08-02 06:29:20|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1627885780000|2021-08-02 06:29:40|2616.5|2610.5|2615.5|2609.5|2616.5|2610.5|2615.5|2609.5|5
1627885790000|2021-08-02 06:29:50|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|3
1627885800000|2021-08-02 06:30:00|2616.5|2610.5|2616|2610|2616.8|2610.8|2616|2610|7
1627885810000|2021-08-02 06:30:10|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1627885820000|2021-08-02 06:30:20|2616.3|2610.3|2616.4|2610.4|2616.4|2610.4|2616.3|2610.3|2
1627885850000|2021-08-02 06:30:50|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|3
1627885860000|2021-08-02 06:31:00|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|2
1627885870000|2021-08-02 06:31:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1627885880000|2021-08-02 06:31:20|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|2
1627885920000|2021-08-02 06:32:00|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1627885950000|2021-08-02 06:32:30|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1627885970000|2021-08-02 06:32:50|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1627885990000|2021-08-02 06:33:10|2616|2610|2616.4|2610.4|2616.4|2610.4|2616|2610|3
1627886000000|2021-08-02 06:33:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1627886100000|2021-08-02 06:35:00|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1627886110000|2021-08-02 06:35:10|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1627886120000|2021-08-02 06:35:20|2615.6|2609.6|2615.8|2609.8|2616|2610|2615.6|2609.6|3
1627886190000|2021-08-02 06:36:30|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614.5|2608.5|5
1627886210000|2021-08-02 06:36:50|2614.6|2608.6|2615.3|2609.3|2615.3|2609.3|2614.6|2608.6|2
1627886220000|2021-08-02 06:37:00|2615|2609|2614.9|2608.9|2615|2609|2614.9|2608.9|2
1627886230000|2021-08-02 06:37:10|2615|2609|2614.9|2608.9|2615|2609|2614.9|2608.9|2
1627886240000|2021-08-02 06:37:20|2615|2609|2615|2609|2615|2609|2614.9|2608.9|3
1627886270000|2021-08-02 06:37:50|2615.3|2609.3|2614.9|2608.9|2615.3|2609.3|2614.9|2608.9|3
1627886300000|2021-08-02 06:38:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1627886310000|2021-08-02 06:38:30|2615|2609|2615|2609|2615|2609|2615|2609|1
1627886320000|2021-08-02 06:38:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1627886330000|2021-08-02 06:38:50|2614.9|2608.9|2613.6|2607.6|2615|2609|2613.6|2607.6|4
1627886350000|2021-08-02 06:39:10|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1627886360000|2021-08-02 06:39:20|2614|2608|2614|2608|2614|2608|2614|2608|1
1627886370000|2021-08-02 06:39:30|2614.1|2608.1|2613.8|2607.8|2614.6|2608.6|2613.8|2607.8|6
1627886410000|2021-08-02 06:40:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1627886430000|2021-08-02 06:40:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1627886440000|2021-08-02 06:40:40|2613.5|2607.5|2612.1|2606.1|2613.5|2607.5|2612.1|2606.1|4
1627886450000|2021-08-02 06:40:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1627886500000|2021-08-02 06:41:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1627886510000|2021-08-02 06:41:50|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|4
1627886540000|2021-08-02 06:42:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1627886550000|2021-08-02 06:42:30|2612.3|2606.3|2612.9|2606.9|2612.9|2606.9|2612.3|2606.3|2
1627886590000|2021-08-02 06:43:10|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|4
1627886600000|2021-08-02 06:43:20|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|3
1627886620000|2021-08-02 06:43:40|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1627886640000|2021-08-02 06:44:00|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1627886750000|2021-08-02 06:45:50|2611.8|2605.8|2612.9|2606.9|2612.9|2606.9|2611.8|2605.8|2
1627886760000|2021-08-02 06:46:00|2612.6|2606.6|2612.8|2606.8|2612.8|2606.8|2612.4|2606.4|4
1627886780000|2021-08-02 06:46:20|2612.6|2606.6|2612.5|2606.5|2612.6|2606.6|2612.5|2606.5|2
1627886790000|2021-08-02 06:46:30|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1627886800000|2021-08-02 06:46:40|2612.6|2606.6|2612.9|2606.9|2613.1|2607.1|2612.6|2606.6|5
1627886850000|2021-08-02 06:47:30|2613.1|2607.1|2613.5|2607.5|2613.5|2607.5|2613.1|2607.1|2
1627886880000|2021-08-02 06:48:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1627886900000|2021-08-02 06:48:20|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1627886910000|2021-08-02 06:48:30|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1627886950000|2021-08-02 06:49:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1627886980000|2021-08-02 06:49:40|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1627887000000|2021-08-02 06:50:00|2613.4|2607.4|2613|2607|2613.4|2607.4|2613|2607|3
1627887010000|2021-08-02 06:50:10|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1627887050000|2021-08-02 06:50:50|2613|2607|2613|2607|2613|2607|2612.8|2606.8|3
1627887060000|2021-08-02 06:51:00|2613.3|2607.3|2613|2607|2613.3|2607.3|2613|2607|2
1627887070000|2021-08-02 06:51:10|2613.1|2607.1|2612.4|2606.4|2613.1|2607.1|2612.4|2606.4|5
1627887080000|2021-08-02 06:51:20|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1627887090000|2021-08-02 06:51:30|2612.4|2606.4|2612.5|2606.5|2612.5|2606.5|2612.4|2606.4|2
1627887110000|2021-08-02 06:51:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1627887120000|2021-08-02 06:52:00|2612.1|2606.1|2612|2606|2612.1|2606.1|2612|2606|2
1627887130000|2021-08-02 06:52:10|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1627887220000|2021-08-02 06:53:40|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2611.8|2605.8|2
1627887230000|2021-08-02 06:53:50|2612.3|2606.3|2613|2607|2613|2607|2612.3|2606.3|4
1627887240000|2021-08-02 06:54:00|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1627887250000|2021-08-02 06:54:10|2612.4|2606.4|2611.8|2605.8|2612.4|2606.4|2611.8|2605.8|5
1627887260000|2021-08-02 06:54:20|2611.9|2605.9|2611.8|2605.8|2611.9|2605.9|2611.8|2605.8|2
1627887270000|2021-08-02 06:54:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1627887280000|2021-08-02 06:54:40|2611.8|2605.8|2611.8|2605.8|2611.9|2605.9|2611.8|2605.8|5
1627887290000|2021-08-02 06:54:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1627887300000|2021-08-02 06:55:00|2611.8|2605.8|2611.9|2605.9|2611.9|2605.9|2611.8|2605.8|4
1627887310000|2021-08-02 06:55:10|2612|2606|2612|2606|2612|2606|2612|2606|1
1627887330000|2021-08-02 06:55:30|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1627887380000|2021-08-02 06:56:20|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1627887390000|2021-08-02 06:56:30|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1627887410000|2021-08-02 06:56:50|2613.1|2607.1|2613|2607|2613.4|2607.4|2613|2607|5
1627887420000|2021-08-02 06:57:00|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|5
1627887440000|2021-08-02 06:57:20|2612.5|2606.5|2613.3|2607.3|2613.3|2607.3|2612.5|2606.5|3
1627887450000|2021-08-02 06:57:30|2613|2607|2613|2607|2613|2607|2613|2607|1
1627887480000|2021-08-02 06:58:00|2613.3|2607.3|2612.9|2606.9|2613.3|2607.3|2612.9|2606.9|5
1627887490000|2021-08-02 06:58:10|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1627887510000|2021-08-02 06:58:30|2613|2607|2613.1|2607.1|2613.1|2607.1|2613|2607|4
1627887530000|2021-08-02 06:58:50|2613.3|2607.3|2613.6|2607.6|2613.8|2607.8|2613.3|2607.3|3
1627887540000|2021-08-02 06:59:00|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1627887550000|2021-08-02 06:59:10|2613.8|2607.8|2613.6|2607.6|2613.8|2607.8|2613.4|2607.4|4
1627887560000|2021-08-02 06:59:20|2614.1|2608.1|2614.1|2608.1|2614.4|2608.4|2614|2608|5
1627887570000|2021-08-02 06:59:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1627887580000|2021-08-02 06:59:40|2614.3|2608.3|2614.4|2608.4|2614.4|2608.4|2614.3|2608.3|4
1627887590000|2021-08-02 06:59:50|2614.3|2608.3|2614.5|2608.5|2614.6|2608.6|2614.3|2608.3|6
1627887600000|2021-08-02 07:00:00|2614.4|2608.4|2614.5|2608.5|2615.6|2609.6|2614.4|2608.4|9
1627887610000|2021-08-02 07:00:10|2614.8|2608.8|2615.6|2609.6|2615.9|2609.9|2614.8|2608.8|6
1627887620000|2021-08-02 07:00:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2613.8|2607.8|4
1627887630000|2021-08-02 07:00:30|2613.9|2607.9|2615.1|2609.1|2615.1|2609.1|2613.9|2607.9|4
1627887640000|2021-08-02 07:00:40|2615.6|2609.6|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|3
1627887650000|2021-08-02 07:00:50|2615.9|2609.9|2616.6|2610.6|2616.6|2610.6|2615.9|2609.9|4
1627887660000|2021-08-02 07:01:00|2616.4|2610.4|2616.5|2610.5|2616.6|2610.6|2616.1|2610.1|5
1627887670000|2021-08-02 07:01:10|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.6|2610.6|4
1627887680000|2021-08-02 07:01:20|2617.1|2611.1|2617|2611|2617.1|2611.1|2617|2611|2
1627887690000|2021-08-02 07:01:30|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|3
1627887700000|2021-08-02 07:01:40|2618|2612|2618|2612|2618|2612|2618|2612|1
1627887720000|2021-08-02 07:02:00|2617.9|2611.9|2616.5|2610.5|2617.9|2611.9|2615.9|2609.9|10
1627887730000|2021-08-02 07:02:10|2616.6|2610.6|2618.6|2612.6|2618.6|2612.6|2616.4|2610.4|5
1627887740000|2021-08-02 07:02:20|2618.9|2612.9|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|4
1627887750000|2021-08-02 07:02:30|2618.9|2612.9|2619.6|2613.6|2619.6|2613.6|2618.9|2612.9|2
1627887760000|2021-08-02 07:02:40|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2618.6|2612.6|5
1627887770000|2021-08-02 07:02:50|2618.9|2612.9|2619.4|2613.4|2619.6|2613.6|2618.9|2612.9|6
1627887780000|2021-08-02 07:03:00|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1627887790000|2021-08-02 07:03:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1627887820000|2021-08-02 07:03:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1627887830000|2021-08-02 07:03:50|2620.5|2614.5|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|5
1627887840000|2021-08-02 07:04:00|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|2
1627887860000|2021-08-02 07:04:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1627887870000|2021-08-02 07:04:30|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1627887880000|2021-08-02 07:04:40|2619.6|2613.6|2619.8|2613.8|2619.9|2613.9|2619.6|2613.6|3
1627887920000|2021-08-02 07:05:20|2619.5|2613.5|2618.6|2612.6|2619.5|2613.5|2618.6|2612.6|3
1627887930000|2021-08-02 07:05:30|2618.4|2612.4|2617.5|2611.5|2618.4|2612.4|2617.5|2611.5|7
1627887940000|2021-08-02 07:05:40|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1627887950000|2021-08-02 07:05:50|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1627887960000|2021-08-02 07:06:00|2615.9|2609.9|2616.5|2610.5|2616.6|2610.6|2615.9|2609.9|5
1627887970000|2021-08-02 07:06:10|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|3
1627887980000|2021-08-02 07:06:20|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|2
1627887990000|2021-08-02 07:06:30|2616.3|2610.3|2615.9|2609.9|2616.3|2610.3|2615.9|2609.9|4
1627888000000|2021-08-02 07:06:40|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|3
1627888020000|2021-08-02 07:07:00|2615.6|2609.6|2614.6|2608.6|2615.6|2609.6|2614.6|2608.6|5
1627888030000|2021-08-02 07:07:10|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1627888040000|2021-08-02 07:07:20|2613.9|2607.9|2613.5|2607.5|2613.9|2607.9|2613.5|2607.5|3
1627888060000|2021-08-02 07:07:40|2613.4|2607.4|2612.8|2606.8|2613.4|2607.4|2612.8|2606.8|4
1627888070000|2021-08-02 07:07:50|2612.9|2606.9|2613.4|2607.4|2613.6|2607.6|2612.9|2606.9|4
1627888080000|2021-08-02 07:08:00|2613.1|2607.1|2614.6|2608.6|2614.6|2608.6|2613.1|2607.1|8
1627888090000|2021-08-02 07:08:10|2615|2609|2614.6|2608.6|2615|2609|2614.1|2608.1|5
1627888100000|2021-08-02 07:08:20|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|3
1627888110000|2021-08-02 07:08:30|2614|2608|2613.9|2607.9|2614|2608|2613.6|2607.6|10
1627888120000|2021-08-02 07:08:40|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1627888130000|2021-08-02 07:08:50|2613.9|2607.9|2614.6|2608.6|2614.6|2608.6|2613.9|2607.9|4
1627888140000|2021-08-02 07:09:00|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1627888160000|2021-08-02 07:09:20|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1627888170000|2021-08-02 07:09:30|2614.4|2608.4|2613.6|2607.6|2614.4|2608.4|2613.6|2607.6|4
1627888200000|2021-08-02 07:10:00|2613.8|2607.8|2614.4|2608.4|2614.4|2608.4|2613.8|2607.8|3
1627888210000|2021-08-02 07:10:10|2614.5|2608.5|2614.5|2608.5|2614.6|2608.6|2614.5|2608.5|3
1627888220000|2021-08-02 07:10:20|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2613.8|2607.8|5
1627888260000|2021-08-02 07:11:00|2614|2608|2614|2608|2614|2608|2614|2608|1
1627888270000|2021-08-02 07:11:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627888280000|2021-08-02 07:11:20|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1627888290000|2021-08-02 07:11:30|2614.9|2608.9|2614.8|2608.8|2614.9|2608.9|2614.8|2608.8|2
1627888300000|2021-08-02 07:11:40|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1627888310000|2021-08-02 07:11:50|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2613.8|2607.8|3
1627888320000|2021-08-02 07:12:00|2614.4|2608.4|2614.5|2608.5|2614.6|2608.6|2614|2608|7
1627888330000|2021-08-02 07:12:10|2614.4|2608.4|2614.3|2608.3|2614.4|2608.4|2614.3|2608.3|2
1627888340000|2021-08-02 07:12:20|2614.1|2608.1|2614|2608|2614.1|2608.1|2614|2608|2
1627888350000|2021-08-02 07:12:30|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1627888380000|2021-08-02 07:13:00|2613.8|2607.8|2612.9|2606.9|2613.8|2607.8|2612.9|2606.9|3
1627888390000|2021-08-02 07:13:10|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1627888400000|2021-08-02 07:13:20|2612.6|2606.6|2611.8|2605.8|2612.6|2606.6|2611.8|2605.8|4
1627888430000|2021-08-02 07:13:50|2611.9|2605.9|2612.6|2606.6|2612.6|2606.6|2611.9|2605.9|3
1627888440000|2021-08-02 07:14:00|2612.5|2606.5|2612.6|2606.6|2612.6|2606.6|2612.3|2606.3|6
1627888450000|2021-08-02 07:14:10|2612.5|2606.5|2612.4|2606.4|2612.5|2606.5|2612.4|2606.4|2
1627888460000|2021-08-02 07:14:20|2612.1|2606.1|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|3
1627888470000|2021-08-02 07:14:30|2612.9|2606.9|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|4
1627888490000|2021-08-02 07:14:50|2613|2607|2613.4|2607.4|2613.4|2607.4|2613|2607|3
1627888500000|2021-08-02 07:15:00|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1627888510000|2021-08-02 07:15:10|2613.5|2607.5|2613.4|2607.4|2613.5|2607.5|2613.1|2607.1|4
1627888520000|2021-08-02 07:15:20|2613.1|2607.1|2612.4|2606.4|2613.1|2607.1|2612.4|2606.4|4
1627888540000|2021-08-02 07:15:40|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1627888550000|2021-08-02 07:15:50|2611.8|2605.8|2611.9|2605.9|2611.9|2605.9|2611.8|2605.8|2
1627888560000|2021-08-02 07:16:00|2612.3|2606.3|2612|2606|2612.4|2606.4|2612|2606|3
1627888580000|2021-08-02 07:16:20|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1627888620000|2021-08-02 07:17:00|2611.8|2605.8|2611.6|2605.6|2611.8|2605.8|2611.6|2605.6|2
1627888630000|2021-08-02 07:17:10|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1627888680000|2021-08-02 07:18:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1627888690000|2021-08-02 07:18:10|2611.9|2605.9|2611.5|2605.5|2611.9|2605.9|2611.5|2605.5|4
1627888700000|2021-08-02 07:18:20|2611.6|2605.6|2611.8|2605.8|2611.8|2605.8|2611.6|2605.6|2
1627888720000|2021-08-02 07:18:40|2611.5|2605.5|2611.4|2605.4|2611.5|2605.5|2611.4|2605.4|2
1627888730000|2021-08-02 07:18:50|2611.3|2605.3|2610.5|2604.5|2611.3|2605.3|2610.5|2604.5|4
1627888760000|2021-08-02 07:19:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1627888770000|2021-08-02 07:19:30|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|2
1627888780000|2021-08-02 07:19:40|2609.9|2603.9|2610.3|2604.3|2610.3|2604.3|2609.6|2603.6|6
1627888790000|2021-08-02 07:19:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1627888800000|2021-08-02 07:20:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1627888810000|2021-08-02 07:20:10|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1627888820000|2021-08-02 07:20:20|2610.6|2604.6|2611|2605|2611|2605|2610.6|2604.6|5
1627888830000|2021-08-02 07:20:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1627888850000|2021-08-02 07:20:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1627888860000|2021-08-02 07:21:00|2610.4|2604.4|2610.6|2604.6|2611.1|2605.1|2610.4|2604.4|5
1627888870000|2021-08-02 07:21:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1627888880000|2021-08-02 07:21:20|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|3
1627888890000|2021-08-02 07:21:30|2610|2604|2610.4|2604.4|2610.4|2604.4|2610|2604|3
1627888900000|2021-08-02 07:21:40|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1627888910000|2021-08-02 07:21:50|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1627888920000|2021-08-02 07:22:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|3
1627888950000|2021-08-02 07:22:30|2610.5|2604.5|2610.1|2604.1|2610.5|2604.5|2610.1|2604.1|3
1627888990000|2021-08-02 07:23:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1627889000000|2021-08-02 07:23:20|2610.9|2604.9|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|3
1627889020000|2021-08-02 07:23:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1627889030000|2021-08-02 07:23:50|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1627889040000|2021-08-02 07:24:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1627889100000|2021-08-02 07:25:00|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1627889110000|2021-08-02 07:25:10|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1627889120000|2021-08-02 07:25:20|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1627889130000|2021-08-02 07:25:30|2610.3|2604.3|2610.1|2604.1|2610.3|2604.3|2610.1|2604.1|2
1627889140000|2021-08-02 07:25:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1627889150000|2021-08-02 07:25:50|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1627889160000|2021-08-02 07:26:00|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1627889170000|2021-08-02 07:26:10|2610.6|2604.6|2610.5|2604.5|2610.6|2604.6|2610.4|2604.4|3
1627889180000|2021-08-02 07:26:20|2610.4|2604.4|2610.3|2604.3|2610.4|2604.4|2610.1|2604.1|3
1627889190000|2021-08-02 07:26:30|2610.1|2604.1|2610.3|2604.3|2610.3|2604.3|2610.1|2604.1|2
1627889210000|2021-08-02 07:26:50|2610.4|2604.4|2611.5|2605.5|2611.5|2605.5|2610.4|2604.4|5
1627889220000|2021-08-02 07:27:00|2611.6|2605.6|2612.3|2606.3|2612.3|2606.3|2611.6|2605.6|2
1627889230000|2021-08-02 07:27:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1627889240000|2021-08-02 07:27:20|2612.5|2606.5|2613|2607|2614|2608|2612.5|2606.5|7
1627889250000|2021-08-02 07:27:30|2613.1|2607.1|2613.3|2607.3|2613.3|2607.3|2613.1|2607.1|2
1627889260000|2021-08-02 07:27:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1627889280000|2021-08-02 07:28:00|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|2
1627889310000|2021-08-02 07:28:30|2613.5|2607.5|2613.9|2607.9|2614.1|2608.1|2613.5|2607.5|5
1627889320000|2021-08-02 07:28:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1627889330000|2021-08-02 07:28:50|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1627889340000|2021-08-02 07:29:00|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|4
1627889380000|2021-08-02 07:29:40|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1627889390000|2021-08-02 07:29:50|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1627889400000|2021-08-02 07:30:00|2613.9|2607.9|2614.5|2608.5|2614.5|2608.5|2613.9|2607.9|4
1627889410000|2021-08-02 07:30:10|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1627889420000|2021-08-02 07:30:20|2614.5|2608.5|2613.4|2607.4|2614.5|2608.5|2613.3|2607.3|7
1627889430000|2021-08-02 07:30:30|2613.5|2607.5|2614|2608|2614|2608|2613.5|2607.5|4
1627889460000|2021-08-02 07:31:00|2614.3|2608.3|2613.4|2607.4|2614.3|2608.3|2613.4|2607.4|4
1627889480000|2021-08-02 07:31:20|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1627889490000|2021-08-02 07:31:30|2613.4|2607.4|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|2
1627889510000|2021-08-02 07:31:50|2612.6|2606.6|2612|2606|2612.6|2606.6|2612|2606|5
1627889520000|2021-08-02 07:32:00|2612.3|2606.3|2613|2607|2613|2607|2612.3|2606.3|3
1627889530000|2021-08-02 07:32:10|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1627889540000|2021-08-02 07:32:20|2613|2607|2613|2607|2613|2607|2613|2607|1
1627889550000|2021-08-02 07:32:30|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1627889580000|2021-08-02 07:33:00|2613.9|2607.9|2613.8|2607.8|2614.1|2608.1|2613.8|2607.8|5
1627889590000|2021-08-02 07:33:10|2614|2608|2614|2608|2614|2608|2614|2608|1
1627889600000|2021-08-02 07:33:20|2613.8|2607.8|2614.4|2608.4|2614.4|2608.4|2613.5|2607.5|3
1627889610000|2021-08-02 07:33:30|2614.6|2608.6|2614|2608|2614.9|2608.9|2613.9|2607.9|6
1627889620000|2021-08-02 07:33:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1627889640000|2021-08-02 07:34:00|2614|2608|2613|2607|2614.3|2608.3|2613|2607|6
1627889670000|2021-08-02 07:34:30|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.6|2606.6|3
1627889680000|2021-08-02 07:34:40|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1627889700000|2021-08-02 07:35:00|2613|2607|2614.3|2608.3|2614.3|2608.3|2613|2607|3
1627889710000|2021-08-02 07:35:10|2614|2608|2613.5|2607.5|2614|2608|2613.5|2607.5|2
1627889730000|2021-08-02 07:35:30|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1627889750000|2021-08-02 07:35:50|2614.1|2608.1|2614.5|2608.5|2614.5|2608.5|2614.1|2608.1|2
1627889760000|2021-08-02 07:36:00|2614.6|2608.6|2614.8|2608.8|2614.8|2608.8|2614.6|2608.6|2
1627889770000|2021-08-02 07:36:10|2614.9|2608.9|2613.5|2607.5|2614.9|2608.9|2613.5|2607.5|4
1627889790000|2021-08-02 07:36:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.4|2607.4|4
1627889820000|2021-08-02 07:37:00|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|3
1627889830000|2021-08-02 07:37:10|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1627889840000|2021-08-02 07:37:20|2614.5|2608.5|2614.6|2608.6|2614.6|2608.6|2614.5|2608.5|2
1627889850000|2021-08-02 07:37:30|2614.8|2608.8|2614.9|2608.9|2614.9|2608.9|2614.8|2608.8|2
1627889860000|2021-08-02 07:37:40|2614.8|2608.8|2614.6|2608.6|2614.8|2608.8|2614|2608|5
1627889870000|2021-08-02 07:37:50|2614.1|2608.1|2614.1|2608.1|2614.5|2608.5|2614.1|2608.1|4
1627889880000|2021-08-02 07:38:00|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1627889900000|2021-08-02 07:38:20|2614.6|2608.6|2614.4|2608.4|2614.8|2608.8|2614.3|2608.3|7
1627889910000|2021-08-02 07:38:30|2614.5|2608.5|2614.4|2608.4|2614.5|2608.5|2614.4|2608.4|2
1627889920000|2021-08-02 07:38:40|2614.6|2608.6|2616.6|2610.6|2616.6|2610.6|2614.6|2608.6|5
1627889940000|2021-08-02 07:39:00|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1627889950000|2021-08-02 07:39:10|2617.3|2611.3|2617.6|2611.6|2617.8|2611.8|2617.3|2611.3|4
1627889960000|2021-08-02 07:39:20|2617.8|2611.8|2617.6|2611.6|2617.8|2611.8|2617.6|2611.6|2
1627889970000|2021-08-02 07:39:30|2617.8|2611.8|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|3
1627889980000|2021-08-02 07:39:40|2617.4|2611.4|2617.3|2611.3|2617.4|2611.4|2616.9|2610.9|4
1627889990000|2021-08-02 07:39:50|2617.5|2611.5|2617.3|2611.3|2618.3|2612.3|2617.3|2611.3|8
1627890000000|2021-08-02 07:40:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627890020000|2021-08-02 07:40:20|2617.1|2611.1|2616.8|2610.8|2617.1|2611.1|2616.8|2610.8|2
1627890030000|2021-08-02 07:40:30|2616.6|2610.6|2615|2609|2616.6|2610.6|2615|2609|2
1627890040000|2021-08-02 07:40:40|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.3|2608.3|5
1627890050000|2021-08-02 07:40:50|2614.8|2608.8|2614.9|2608.9|2615.1|2609.1|2614.6|2608.6|4
1627890060000|2021-08-02 07:41:00|2615|2609|2614.1|2608.1|2615|2609|2614.1|2608.1|2
1627890070000|2021-08-02 07:41:10|2613.9|2607.9|2612.9|2606.9|2613.9|2607.9|2612.9|2606.9|2
1627890080000|2021-08-02 07:41:20|2612.8|2606.8|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|3
1627890090000|2021-08-02 07:41:30|2613.3|2607.3|2612.9|2606.9|2613.3|2607.3|2612.9|2606.9|2
1627890100000|2021-08-02 07:41:40|2612.6|2606.6|2612.9|2606.9|2613|2607|2612.6|2606.6|4
1627890110000|2021-08-02 07:41:50|2613.3|2607.3|2613.1|2607.1|2613.3|2607.3|2613.1|2607.1|2
1627890120000|2021-08-02 07:42:00|2613.3|2607.3|2613.9|2607.9|2613.9|2607.9|2613.3|2607.3|3
1627890130000|2021-08-02 07:42:10|2614|2608|2614|2608|2614|2608|2614|2608|1
1627890140000|2021-08-02 07:42:20|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|4
1627890150000|2021-08-02 07:42:30|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|3
1627890160000|2021-08-02 07:42:40|2614.1|2608.1|2613.4|2607.4|2614.1|2608.1|2613.4|2607.4|4
1627890190000|2021-08-02 07:43:10|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1627890230000|2021-08-02 07:43:50|2613.1|2607.1|2613.3|2607.3|2613.3|2607.3|2613.1|2607.1|2
1627890240000|2021-08-02 07:44:00|2613.5|2607.5|2614.5|2608.5|2614.5|2608.5|2613.5|2607.5|3
1627890250000|2021-08-02 07:44:10|2614.4|2608.4|2613.4|2607.4|2614.4|2608.4|2613.4|2607.4|4
1627890290000|2021-08-02 07:44:50|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1627890300000|2021-08-02 07:45:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1627890320000|2021-08-02 07:45:20|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|2
1627890330000|2021-08-02 07:45:30|2614.1|2608.1|2614|2608|2614.1|2608.1|2614|2608|2
1627890340000|2021-08-02 07:45:40|2613.9|2607.9|2613.3|2607.3|2613.9|2607.9|2613.3|2607.3|2
1627890350000|2021-08-02 07:45:50|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1627890370000|2021-08-02 07:46:10|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|3
1627890380000|2021-08-02 07:46:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627890400000|2021-08-02 07:46:40|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1627890420000|2021-08-02 07:47:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627890440000|2021-08-02 07:47:20|2613.9|2607.9|2613.4|2607.4|2613.9|2607.9|2613.4|2607.4|2
1627890470000|2021-08-02 07:47:50|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1627890510000|2021-08-02 07:48:30|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1627890520000|2021-08-02 07:48:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1627890530000|2021-08-02 07:48:50|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1627890550000|2021-08-02 07:49:10|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1627890560000|2021-08-02 07:49:20|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1627890570000|2021-08-02 07:49:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|3
1627890600000|2021-08-02 07:50:00|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1627890630000|2021-08-02 07:50:30|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2612.9|2606.9|4
1627890640000|2021-08-02 07:50:40|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1627890660000|2021-08-02 07:51:00|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|3
1627890680000|2021-08-02 07:51:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1627890720000|2021-08-02 07:52:00|2614.6|2608.6|2615.1|2609.1|2615.1|2609.1|2614.6|2608.6|5
1627890730000|2021-08-02 07:52:10|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.4|2608.4|4
1627890740000|2021-08-02 07:52:20|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1627890780000|2021-08-02 07:53:00|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1627890790000|2021-08-02 07:53:10|2615.9|2609.9|2616.6|2610.6|2616.6|2610.6|2615.9|2609.9|3
1627890820000|2021-08-02 07:53:40|2616.4|2610.4|2615.6|2609.6|2616.4|2610.4|2615.1|2609.1|5
1627890830000|2021-08-02 07:53:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1627890840000|2021-08-02 07:54:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|3
1627890850000|2021-08-02 07:54:10|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|4
1627890870000|2021-08-02 07:54:30|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|3
1627890880000|2021-08-02 07:54:40|2616.1|2610.1|2614.9|2608.9|2616.1|2610.1|2614.9|2608.9|4
1627890890000|2021-08-02 07:54:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1627890900000|2021-08-02 07:55:00|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|4
1627890910000|2021-08-02 07:55:10|2615.9|2609.9|2614.9|2608.9|2615.9|2609.9|2614.9|2608.9|6
1627890920000|2021-08-02 07:55:20|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|3
1627890930000|2021-08-02 07:55:30|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1627890940000|2021-08-02 07:55:40|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1627890950000|2021-08-02 07:55:50|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1627890990000|2021-08-02 07:56:30|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1627891000000|2021-08-02 07:56:40|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1627891010000|2021-08-02 07:56:50|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627891020000|2021-08-02 07:57:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1627891030000|2021-08-02 07:57:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627891040000|2021-08-02 07:57:20|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1627891060000|2021-08-02 07:57:40|2614.9|2608.9|2615.4|2609.4|2615.6|2609.6|2614.9|2608.9|4
1627891080000|2021-08-02 07:58:00|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1627891090000|2021-08-02 07:58:10|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1627891100000|2021-08-02 07:58:20|2615.4|2609.4|2615.4|2609.4|2615.6|2609.6|2615.1|2609.1|5
1627891110000|2021-08-02 07:58:30|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1627891120000|2021-08-02 07:58:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1627891140000|2021-08-02 07:59:00|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|4
1627891150000|2021-08-02 07:59:10|2615.9|2609.9|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|4
1627891160000|2021-08-02 07:59:20|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1627891190000|2021-08-02 07:59:50|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1627891200000|2021-08-02 08:00:00|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|4
1627891210000|2021-08-02 08:00:10|2615.4|2609.4|2616.4|2610.4|2616.4|2610.4|2615.4|2609.4|4
1627891220000|2021-08-02 08:00:20|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|2
1627891230000|2021-08-02 08:00:30|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.6|2610.6|2
1627891240000|2021-08-02 08:00:40|2617.6|2611.6|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|2
1627891250000|2021-08-02 08:00:50|2618.6|2612.6|2618.1|2612.1|2618.9|2612.9|2617.9|2611.9|5
1627891270000|2021-08-02 08:01:10|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1627891290000|2021-08-02 08:01:30|2617.4|2611.4|2615.4|2609.4|2617.4|2611.4|2615.4|2609.4|5
1627891300000|2021-08-02 08:01:40|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|3
1627891310000|2021-08-02 08:01:50|2616.4|2610.4|2616.9|2610.9|2617.1|2611.1|2616.4|2610.4|3
1627891320000|2021-08-02 08:02:00|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1627891340000|2021-08-02 08:02:20|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1627891350000|2021-08-02 08:02:30|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1627891370000|2021-08-02 08:02:50|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|2
1627891380000|2021-08-02 08:03:00|2616.9|2610.9|2616.6|2610.6|2617.1|2611.1|2616.4|2610.4|8
1627891390000|2021-08-02 08:03:10|2616.4|2610.4|2615.9|2609.9|2616.4|2610.4|2615.9|2609.9|3
1627891400000|2021-08-02 08:03:20|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1627891430000|2021-08-02 08:03:50|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1627891440000|2021-08-02 08:04:00|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1627891450000|2021-08-02 08:04:10|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1627891460000|2021-08-02 08:04:20|2617.9|2611.9|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|4
1627891470000|2021-08-02 08:04:30|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|2
1627891480000|2021-08-02 08:04:40|2618.6|2612.6|2617.1|2611.1|2618.6|2612.6|2617.1|2611.1|3
1627891500000|2021-08-02 08:05:00|2616.9|2610.9|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|3
1627891510000|2021-08-02 08:05:10|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1627891520000|2021-08-02 08:05:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1627891530000|2021-08-02 08:05:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627891550000|2021-08-02 08:05:50|2616.9|2610.9|2617.1|2611.1|2617.4|2611.4|2616.9|2610.9|6
1627891560000|2021-08-02 08:06:00|2616.9|2610.9|2615.9|2609.9|2616.9|2610.9|2615.9|2609.9|4
1627891570000|2021-08-02 08:06:10|2615.6|2609.6|2615.4|2609.4|2616.1|2610.1|2615.4|2609.4|6
1627891580000|2021-08-02 08:06:20|2615.1|2609.1|2614.4|2608.4|2615.1|2609.1|2614.4|2608.4|4
1627891590000|2021-08-02 08:06:30|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|4
1627891630000|2021-08-02 08:07:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627891640000|2021-08-02 08:07:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|3
1627891650000|2021-08-02 08:07:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1627891660000|2021-08-02 08:07:40|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627891670000|2021-08-02 08:07:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1627891710000|2021-08-02 08:08:30|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|3
1627891720000|2021-08-02 08:08:40|2614.9|2608.9|2614.1|2608.1|2615.4|2609.4|2613.9|2607.9|10
1627891730000|2021-08-02 08:08:50|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1627891740000|2021-08-02 08:09:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1627891770000|2021-08-02 08:09:30|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|4
1627891780000|2021-08-02 08:09:40|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|3
1627891790000|2021-08-02 08:09:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1627891800000|2021-08-02 08:10:00|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1627891860000|2021-08-02 08:11:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1627891880000|2021-08-02 08:11:20|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1627891910000|2021-08-02 08:11:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1627891920000|2021-08-02 08:12:00|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1627891950000|2021-08-02 08:12:30|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1627892000000|2021-08-02 08:13:20|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1627892010000|2021-08-02 08:13:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1627892030000|2021-08-02 08:13:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1627892050000|2021-08-02 08:14:10|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|3
1627892070000|2021-08-02 08:14:30|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1627892080000|2021-08-02 08:14:40|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|3
1627892100000|2021-08-02 08:15:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627892110000|2021-08-02 08:15:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627892140000|2021-08-02 08:15:40|2616.1|2610.1|2615.6|2609.6|2616.1|2610.1|2615.4|2609.4|5
1627892190000|2021-08-02 08:16:30|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|2
1627892200000|2021-08-02 08:16:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627892210000|2021-08-02 08:16:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627892240000|2021-08-02 08:17:20|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|5
1627892250000|2021-08-02 08:17:30|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1627892260000|2021-08-02 08:17:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1627892300000|2021-08-02 08:18:20|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1627892310000|2021-08-02 08:18:30|2616.1|2610.1|2617.1|2611.1|2617.1|2611.1|2616.1|2610.1|3
1627892330000|2021-08-02 08:18:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1627892370000|2021-08-02 08:19:30|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1627892400000|2021-08-02 08:20:00|2616.6|2610.6|2616.9|2610.9|2617.1|2611.1|2616.6|2610.6|4
1627892430000|2021-08-02 08:20:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627892440000|2021-08-02 08:20:40|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1627892450000|2021-08-02 08:20:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627892460000|2021-08-02 08:21:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627892480000|2021-08-02 08:21:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1627892520000|2021-08-02 08:22:00|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|3
1627892530000|2021-08-02 08:22:10|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1627892540000|2021-08-02 08:22:20|2616.9|2610.9|2618.4|2612.4|2618.4|2612.4|2616.9|2610.9|3
1627892570000|2021-08-02 08:22:50|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1627892580000|2021-08-02 08:23:00|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|3
1627892590000|2021-08-02 08:23:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1627892620000|2021-08-02 08:23:40|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|5
1627892650000|2021-08-02 08:24:10|2618.9|2612.9|2618.9|2612.9|2619.4|2613.4|2618.6|2612.6|5
1627892670000|2021-08-02 08:24:30|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|4
1627892710000|2021-08-02 08:25:10|2618.9|2612.9|2618.1|2612.1|2618.9|2612.9|2618.1|2612.1|4
1627892770000|2021-08-02 08:26:10|2617.9|2611.9|2616.9|2610.9|2617.9|2611.9|2616.9|2610.9|3
1627892800000|2021-08-02 08:26:40|2617.1|2611.1|2618.4|2612.4|2618.6|2612.6|2617.1|2611.1|6
1627892810000|2021-08-02 08:26:50|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.1|2611.1|5
1627892820000|2021-08-02 08:27:00|2617.6|2611.6|2618.1|2612.1|2618.4|2612.4|2617.6|2611.6|3
1627892870000|2021-08-02 08:27:50|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1627892880000|2021-08-02 08:28:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627892890000|2021-08-02 08:28:10|2617.4|2611.4|2618.4|2612.4|2618.4|2612.4|2617.4|2611.4|3
1627892900000|2021-08-02 08:28:20|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|3
1627892960000|2021-08-02 08:29:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1627892970000|2021-08-02 08:29:30|2618.4|2612.4|2617.1|2611.1|2618.4|2612.4|2617.1|2611.1|6
1627892990000|2021-08-02 08:29:50|2617.4|2611.4|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|6
1627893000000|2021-08-02 08:30:00|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1627893010000|2021-08-02 08:30:10|2617.4|2611.4|2617.6|2611.6|2617.9|2611.9|2617.1|2611.1|5
1627893040000|2021-08-02 08:30:40|2617.9|2611.9|2619.4|2613.4|2619.6|2613.6|2617.9|2611.9|5
1627893060000|2021-08-02 08:31:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1627893100000|2021-08-02 08:31:40|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1627893110000|2021-08-02 08:31:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1627893120000|2021-08-02 08:32:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1627893180000|2021-08-02 08:33:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1627893190000|2021-08-02 08:33:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1627893200000|2021-08-02 08:33:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627893210000|2021-08-02 08:33:30|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1627893220000|2021-08-02 08:33:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|3
1627893230000|2021-08-02 08:33:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1627893240000|2021-08-02 08:34:00|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1627893270000|2021-08-02 08:34:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627893280000|2021-08-02 08:34:40|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1627893290000|2021-08-02 08:34:50|2618.6|2612.6|2617.6|2611.6|2618.6|2612.6|2617.6|2611.6|3
1627893300000|2021-08-02 08:35:00|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1627893340000|2021-08-02 08:35:40|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627893350000|2021-08-02 08:35:50|2617.9|2611.9|2618.1|2612.1|2618.4|2612.4|2617.9|2611.9|3
1627893360000|2021-08-02 08:36:00|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1627893370000|2021-08-02 08:36:10|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1627893380000|2021-08-02 08:36:20|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1627893390000|2021-08-02 08:36:30|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|3
1627893430000|2021-08-02 08:37:10|2617.6|2611.6|2618.4|2612.4|2618.4|2612.4|2617.6|2611.6|2
1627893440000|2021-08-02 08:37:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1627893450000|2021-08-02 08:37:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627893470000|2021-08-02 08:37:50|2618.1|2612.1|2617.4|2611.4|2618.1|2612.1|2617.4|2611.4|2
1627893480000|2021-08-02 08:38:00|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1627893510000|2021-08-02 08:38:30|2617.1|2611.1|2618.1|2612.1|2618.1|2612.1|2617.1|2611.1|3
1627893550000|2021-08-02 08:39:10|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1627893560000|2021-08-02 08:39:20|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1627893570000|2021-08-02 08:39:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1627893600000|2021-08-02 08:40:00|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1627893620000|2021-08-02 08:40:20|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|2
1627893630000|2021-08-02 08:40:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627893650000|2021-08-02 08:40:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1627893660000|2021-08-02 08:41:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627893670000|2021-08-02 08:41:10|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.9|2610.9|2
1627893690000|2021-08-02 08:41:30|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.6|2610.6|4
1627893700000|2021-08-02 08:41:40|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|3
1627893710000|2021-08-02 08:41:50|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|3
1627893720000|2021-08-02 08:42:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1627893730000|2021-08-02 08:42:10|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|3
1627893750000|2021-08-02 08:42:30|2617.9|2611.9|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|3
1627893760000|2021-08-02 08:42:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1627893780000|2021-08-02 08:43:00|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627893800000|2021-08-02 08:43:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1627893840000|2021-08-02 08:44:00|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1627893850000|2021-08-02 08:44:10|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|3
1627893860000|2021-08-02 08:44:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1627893870000|2021-08-02 08:44:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627893880000|2021-08-02 08:44:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1627893890000|2021-08-02 08:44:50|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1627893900000|2021-08-02 08:45:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1627893910000|2021-08-02 08:45:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1627893920000|2021-08-02 08:45:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1627893940000|2021-08-02 08:45:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|3
1627893950000|2021-08-02 08:45:50|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627893980000|2021-08-02 08:46:20|2618.6|2612.6|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|4
1627893990000|2021-08-02 08:46:30|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1627894040000|2021-08-02 08:47:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627894060000|2021-08-02 08:47:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1627894070000|2021-08-02 08:47:50|2618.9|2612.9|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|5
1627894080000|2021-08-02 08:48:00|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|4
1627894090000|2021-08-02 08:48:10|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|4
1627894100000|2021-08-02 08:48:20|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|2
1627894110000|2021-08-02 08:48:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1627894190000|2021-08-02 08:49:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1627894210000|2021-08-02 08:50:10|2619.6|2613.6|2620.9|2614.9|2620.9|2614.9|2619.6|2613.6|6
1627894230000|2021-08-02 08:50:30|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1627894240000|2021-08-02 08:50:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627894250000|2021-08-02 08:50:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627894290000|2021-08-02 08:51:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627894320000|2021-08-02 08:52:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627894400000|2021-08-02 08:53:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627894420000|2021-08-02 08:53:40|2620.4|2614.4|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|3
1627894440000|2021-08-02 08:54:00|2620.4|2614.4|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|3
1627894500000|2021-08-02 08:55:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1627894550000|2021-08-02 08:55:50|2620.4|2614.4|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|2
1627894570000|2021-08-02 08:56:10|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2619.9|2613.9|6
1627894600000|2021-08-02 08:56:40|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|4
1627894610000|2021-08-02 08:56:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1627894680000|2021-08-02 08:58:00|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1627894690000|2021-08-02 08:58:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627894700000|2021-08-02 08:58:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627894720000|2021-08-02 08:58:40|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1627894730000|2021-08-02 08:58:50|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1627894740000|2021-08-02 08:59:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|3
1627894760000|2021-08-02 08:59:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627894780000|2021-08-02 08:59:40|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627894850000|2021-08-02 09:00:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627894890000|2021-08-02 09:01:30|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1627894900000|2021-08-02 09:01:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627894910000|2021-08-02 09:01:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627894920000|2021-08-02 09:02:00|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627894940000|2021-08-02 09:02:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1627894950000|2021-08-02 09:02:30|2622.6|2616.6|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|3
1627894960000|2021-08-02 09:02:40|2622.6|2616.6|2624.1|2618.1|2624.1|2618.1|2622.6|2616.6|3
1627894970000|2021-08-02 09:02:50|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|2
1627894980000|2021-08-02 09:03:00|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|3
1627894990000|2021-08-02 09:03:10|2623.1|2617.1|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|4
1627895000000|2021-08-02 09:03:20|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1627895010000|2021-08-02 09:03:30|2623.1|2617.1|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|3
1627895020000|2021-08-02 09:03:40|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1627895030000|2021-08-02 09:03:50|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1627895040000|2021-08-02 09:04:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1627895050000|2021-08-02 09:04:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|4
1627895070000|2021-08-02 09:04:30|2624.1|2618.1|2625.1|2619.1|2625.1|2619.1|2624.1|2618.1|4
1627895080000|2021-08-02 09:04:40|2624.9|2618.9|2623.9|2617.9|2624.9|2618.9|2623.9|2617.9|2
1627895090000|2021-08-02 09:04:50|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|4
1627895130000|2021-08-02 09:05:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627895170000|2021-08-02 09:06:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1627895200000|2021-08-02 09:06:40|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1627895260000|2021-08-02 09:07:40|2624.6|2618.6|2623.9|2617.9|2624.6|2618.6|2623.6|2617.6|6
1627895280000|2021-08-02 09:08:00|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1627895310000|2021-08-02 09:08:30|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|3
1627895320000|2021-08-02 09:08:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627895330000|2021-08-02 09:08:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627895350000|2021-08-02 09:09:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1627895380000|2021-08-02 09:09:40|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|4
1627895390000|2021-08-02 09:09:50|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|2
1627895430000|2021-08-02 09:10:30|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|2
1627895460000|2021-08-02 09:11:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1627895470000|2021-08-02 09:11:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1627895480000|2021-08-02 09:11:20|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|4
1627895490000|2021-08-02 09:11:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627895500000|2021-08-02 09:11:40|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1627895520000|2021-08-02 09:12:00|2624.1|2618.1|2625.1|2619.1|2625.1|2619.1|2624.1|2618.1|3
1627895530000|2021-08-02 09:12:10|2624.9|2618.9|2624.9|2618.9|2625.4|2619.4|2624.1|2618.1|5
1627895540000|2021-08-02 09:12:20|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1627895560000|2021-08-02 09:12:40|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|2
1627895570000|2021-08-02 09:12:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627895600000|2021-08-02 09:13:20|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|2
1627895610000|2021-08-02 09:13:30|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|2
1627895640000|2021-08-02 09:14:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627895650000|2021-08-02 09:14:10|2624.1|2618.1|2623.9|2617.9|2624.6|2618.6|2623.9|2617.9|5
1627895660000|2021-08-02 09:14:20|2624.1|2618.1|2625.1|2619.1|2625.1|2619.1|2624.1|2618.1|2
1627895670000|2021-08-02 09:14:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627895690000|2021-08-02 09:14:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627895700000|2021-08-02 09:15:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1627895760000|2021-08-02 09:16:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627895790000|2021-08-02 09:16:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1627895800000|2021-08-02 09:16:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627895810000|2021-08-02 09:16:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627895820000|2021-08-02 09:17:00|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|5
1627895830000|2021-08-02 09:17:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1627895860000|2021-08-02 09:17:40|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|2
1627895870000|2021-08-02 09:17:50|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1627895880000|2021-08-02 09:18:00|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1627895890000|2021-08-02 09:18:10|2624.6|2618.6|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|5
1627895910000|2021-08-02 09:18:30|2624.1|2618.1|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|3
1627895920000|2021-08-02 09:18:40|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|3
1627895930000|2021-08-02 09:18:50|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|3
1627895980000|2021-08-02 09:19:40|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|3
1627896000000|2021-08-02 09:20:00|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|3
1627896010000|2021-08-02 09:20:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1627896020000|2021-08-02 09:20:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1627896030000|2021-08-02 09:20:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1627896050000|2021-08-02 09:20:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|5
1627896060000|2021-08-02 09:21:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1627896070000|2021-08-02 09:21:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627896120000|2021-08-02 09:22:00|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1627896160000|2021-08-02 09:22:40|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1627896200000|2021-08-02 09:23:20|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1627896260000|2021-08-02 09:24:20|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|2
1627896280000|2021-08-02 09:24:40|2623.9|2617.9|2624.9|2618.9|2624.9|2618.9|2623.9|2617.9|4
1627896300000|2021-08-02 09:25:00|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1627896340000|2021-08-02 09:25:40|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|4
1627896360000|2021-08-02 09:26:00|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1627896370000|2021-08-02 09:26:10|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1627896400000|2021-08-02 09:26:40|2625.6|2619.6|2623.9|2617.9|2625.6|2619.6|2623.9|2617.9|5
1627896410000|2021-08-02 09:26:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627896420000|2021-08-02 09:27:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627896430000|2021-08-02 09:27:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627896440000|2021-08-02 09:27:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627896460000|2021-08-02 09:27:40|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|2
1627896480000|2021-08-02 09:28:00|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|3
1627896540000|2021-08-02 09:29:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627896600000|2021-08-02 09:30:00|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|4
1627896610000|2021-08-02 09:30:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627896620000|2021-08-02 09:30:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627896660000|2021-08-02 09:31:00|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1627896670000|2021-08-02 09:31:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627896680000|2021-08-02 09:31:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627896690000|2021-08-02 09:31:30|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1627896700000|2021-08-02 09:31:40|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1627896710000|2021-08-02 09:31:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627896720000|2021-08-02 09:32:00|2627.6|2621.6|2626.1|2620.1|2627.6|2621.6|2626.1|2620.1|8
1627896760000|2021-08-02 09:32:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627896780000|2021-08-02 09:33:00|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|2
1627896800000|2021-08-02 09:33:20|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.4|2620.4|9
1627896810000|2021-08-02 09:33:30|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2626.4|2620.4|18
1627896820000|2021-08-02 09:33:40|2627.1|2621.1|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|6
1627896830000|2021-08-02 09:33:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|4
1627896840000|2021-08-02 09:34:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627896860000|2021-08-02 09:34:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627896880000|2021-08-02 09:34:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1627896890000|2021-08-02 09:34:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1627896910000|2021-08-02 09:35:10|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1627896940000|2021-08-02 09:35:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1627896960000|2021-08-02 09:36:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1627896990000|2021-08-02 09:36:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1627897010000|2021-08-02 09:36:50|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|4
1627897020000|2021-08-02 09:37:00|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1627897030000|2021-08-02 09:37:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627897040000|2021-08-02 09:37:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627897050000|2021-08-02 09:37:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627897060000|2021-08-02 09:37:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627897070000|2021-08-02 09:37:50|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|2
1627897100000|2021-08-02 09:38:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627897140000|2021-08-02 09:39:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627897150000|2021-08-02 09:39:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1627897160000|2021-08-02 09:39:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1627897170000|2021-08-02 09:39:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1627897180000|2021-08-02 09:39:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627897190000|2021-08-02 09:39:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627897220000|2021-08-02 09:40:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627897230000|2021-08-02 09:40:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627897240000|2021-08-02 09:40:40|2627.6|2621.6|2629.4|2623.4|2629.4|2623.4|2627.6|2621.6|4
1627897250000|2021-08-02 09:40:50|2629.6|2623.6|2628.4|2622.4|2629.6|2623.6|2628.4|2622.4|6
1627897260000|2021-08-02 09:41:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627897270000|2021-08-02 09:41:10|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.9|2622.9|4
1627897280000|2021-08-02 09:41:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1627897290000|2021-08-02 09:41:30|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2628.9|2622.9|6
1627897300000|2021-08-02 09:41:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1627897310000|2021-08-02 09:41:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627897320000|2021-08-02 09:42:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1627897330000|2021-08-02 09:42:10|2630.6|2624.6|2629.6|2623.6|2630.6|2624.6|2629.4|2623.4|6
1627897340000|2021-08-02 09:42:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627897370000|2021-08-02 09:42:50|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|3
1627897380000|2021-08-02 09:43:00|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|3
1627897390000|2021-08-02 09:43:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1627897400000|2021-08-02 09:43:20|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1627897470000|2021-08-02 09:44:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1627897480000|2021-08-02 09:44:40|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1627897490000|2021-08-02 09:44:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1627897500000|2021-08-02 09:45:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1627897510000|2021-08-02 09:45:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1627897520000|2021-08-02 09:45:20|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1627897530000|2021-08-02 09:45:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1627897540000|2021-08-02 09:45:40|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|4
1627897550000|2021-08-02 09:45:50|2630.6|2624.6|2629.4|2623.4|2630.6|2624.6|2629.4|2623.4|5
1627897560000|2021-08-02 09:46:00|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|9
1627897570000|2021-08-02 09:46:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1627897580000|2021-08-02 09:46:20|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1627897610000|2021-08-02 09:46:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1627897640000|2021-08-02 09:47:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1627897650000|2021-08-02 09:47:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627897670000|2021-08-02 09:47:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1627897680000|2021-08-02 09:48:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1627897690000|2021-08-02 09:48:10|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|2
1627897710000|2021-08-02 09:48:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1627897720000|2021-08-02 09:48:40|2628.9|2622.9|2627.1|2621.1|2628.9|2622.9|2627.1|2621.1|7
1627897730000|2021-08-02 09:48:50|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|3
1627897740000|2021-08-02 09:49:00|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|4
1627897770000|2021-08-02 09:49:30|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|2
1627897810000|2021-08-02 09:50:10|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|3
1627897820000|2021-08-02 09:50:20|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|2
1627897830000|2021-08-02 09:50:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627897840000|2021-08-02 09:50:40|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|8
1627897850000|2021-08-02 09:50:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627897860000|2021-08-02 09:51:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627897870000|2021-08-02 09:51:10|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|4
1627897880000|2021-08-02 09:51:20|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|3
1627897900000|2021-08-02 09:51:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627897960000|2021-08-02 09:52:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|7
1627897970000|2021-08-02 09:52:50|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2625.9|2619.9|8
1627897980000|2021-08-02 09:53:00|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.1|2620.1|5
1627898020000|2021-08-02 09:53:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627898030000|2021-08-02 09:53:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627898040000|2021-08-02 09:54:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|3
1627898080000|2021-08-02 09:54:40|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1627898100000|2021-08-02 09:55:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627898170000|2021-08-02 09:56:10|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1627898180000|2021-08-02 09:56:20|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1627898190000|2021-08-02 09:56:30|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|2
1627898270000|2021-08-02 09:57:50|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1627898280000|2021-08-02 09:58:00|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|3
1627898290000|2021-08-02 09:58:10|2627.1|2621.1|2626.6|2620.6|2627.4|2621.4|2626.6|2620.6|4
1627898310000|2021-08-02 09:58:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627898370000|2021-08-02 09:59:30|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|4
1627898390000|2021-08-02 09:59:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627898400000|2021-08-02 10:00:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627898410000|2021-08-02 10:00:10|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|4
1627898420000|2021-08-02 10:00:20|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1627898440000|2021-08-02 10:00:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627898450000|2021-08-02 10:00:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627898460000|2021-08-02 10:01:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627898490000|2021-08-02 10:01:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627898500000|2021-08-02 10:01:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1627898530000|2021-08-02 10:02:10|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.4|2619.4|6
1627898540000|2021-08-02 10:02:20|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|3
1627898550000|2021-08-02 10:02:30|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|2
1627898590000|2021-08-02 10:03:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627898700000|2021-08-02 10:05:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627898800000|2021-08-02 10:06:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1627898830000|2021-08-02 10:07:10|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|2
1627898870000|2021-08-02 10:07:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627898880000|2021-08-02 10:08:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627898890000|2021-08-02 10:08:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1627898900000|2021-08-02 10:08:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1627898910000|2021-08-02 10:08:30|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1627898920000|2021-08-02 10:08:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1627898930000|2021-08-02 10:08:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1627899010000|2021-08-02 10:10:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1627899060000|2021-08-02 10:11:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627899070000|2021-08-02 10:11:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627899100000|2021-08-02 10:11:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627899130000|2021-08-02 10:12:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1627899220000|2021-08-02 10:13:40|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1627899240000|2021-08-02 10:14:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627899280000|2021-08-02 10:14:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1627899300000|2021-08-02 10:15:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627899360000|2021-08-02 10:16:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627899370000|2021-08-02 10:16:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627899440000|2021-08-02 10:17:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1627899460000|2021-08-02 10:17:40|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.6|2621.6|2
1627899470000|2021-08-02 10:17:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1627899500000|2021-08-02 10:18:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627899510000|2021-08-02 10:18:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627899520000|2021-08-02 10:18:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1627899530000|2021-08-02 10:18:50|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1627899540000|2021-08-02 10:19:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1627899570000|2021-08-02 10:19:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627899590000|2021-08-02 10:19:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1627899600000|2021-08-02 10:20:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627899640000|2021-08-02 10:20:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1627899660000|2021-08-02 10:21:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627899900000|2021-08-02 10:25:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1627899970000|2021-08-02 10:26:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627899980000|2021-08-02 10:26:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627900030000|2021-08-02 10:27:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627900050000|2021-08-02 10:27:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1627900070000|2021-08-02 10:27:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1627900130000|2021-08-02 10:28:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627900160000|2021-08-02 10:29:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1627900170000|2021-08-02 10:29:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1627900230000|2021-08-02 10:30:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1627900240000|2021-08-02 10:30:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1627900320000|2021-08-02 10:32:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1627900330000|2021-08-02 10:32:10|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|4
1627900340000|2021-08-02 10:32:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1627900350000|2021-08-02 10:32:30|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|4
1627900380000|2021-08-02 10:33:00|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1627900400000|2021-08-02 10:33:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627900410000|2021-08-02 10:33:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1627900430000|2021-08-02 10:33:50|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|2
1627900500000|2021-08-02 10:35:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1627900510000|2021-08-02 10:35:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1627900550000|2021-08-02 10:35:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627900560000|2021-08-02 10:36:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1627900580000|2021-08-02 10:36:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1627900600000|2021-08-02 10:36:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627900610000|2021-08-02 10:36:50|2628.9|2622.9|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|3
1627900640000|2021-08-02 10:37:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627900670000|2021-08-02 10:37:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1627900680000|2021-08-02 10:38:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627900760000|2021-08-02 10:39:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627900780000|2021-08-02 10:39:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1627900800000|2021-08-02 10:40:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1627900810000|2021-08-02 10:40:10|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|3
1627900820000|2021-08-02 10:40:20|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1627900880000|2021-08-02 10:41:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627900920000|2021-08-02 10:42:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1627900930000|2021-08-02 10:42:10|2627.9|2621.9|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|4
1627900940000|2021-08-02 10:42:20|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|3
1627900950000|2021-08-02 10:42:30|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1627900960000|2021-08-02 10:42:40|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|2
1627900990000|2021-08-02 10:43:10|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1627901170000|2021-08-02 10:46:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627901220000|2021-08-02 10:47:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627901270000|2021-08-02 10:47:50|2626.4|2620.4|2625.4|2619.4|2626.4|2620.4|2625.4|2619.4|4
1627901290000|2021-08-02 10:48:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1627901320000|2021-08-02 10:48:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1627901340000|2021-08-02 10:49:00|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|2
1627901390000|2021-08-02 10:49:50|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1627901420000|2021-08-02 10:50:20|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1627901450000|2021-08-02 10:50:50|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1627901460000|2021-08-02 10:51:00|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|2
1627901470000|2021-08-02 10:51:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627901480000|2021-08-02 10:51:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627901520000|2021-08-02 10:52:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627901530000|2021-08-02 10:52:10|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1627901570000|2021-08-02 10:52:50|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1627901580000|2021-08-02 10:53:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1627901590000|2021-08-02 10:53:10|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1627901610000|2021-08-02 10:53:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1627901620000|2021-08-02 10:53:40|2624.4|2618.4|2624.1|2618.1|2624.6|2618.6|2623.9|2617.9|5
1627901630000|2021-08-02 10:53:50|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|4
1627901660000|2021-08-02 10:54:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627901700000|2021-08-02 10:55:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1627901740000|2021-08-02 10:55:40|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1627901900000|2021-08-02 10:58:20|2624.4|2618.4|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|3
1627901910000|2021-08-02 10:58:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1627901950000|2021-08-02 10:59:10|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|3
1627902000000|2021-08-02 11:00:00|2623.4|2617.4|2621.9|2615.9|2623.4|2617.4|2621.9|2615.9|7
1627902010000|2021-08-02 11:00:10|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1627902030000|2021-08-02 11:00:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627902040000|2021-08-02 11:00:40|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|4
1627902050000|2021-08-02 11:00:50|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|3
1627902140000|2021-08-02 11:02:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1627902160000|2021-08-02 11:02:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1627902170000|2021-08-02 11:02:50|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1627902180000|2021-08-02 11:03:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1627902190000|2021-08-02 11:03:10|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1627902200000|2021-08-02 11:03:20|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1627902210000|2021-08-02 11:03:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627902240000|2021-08-02 11:04:00|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|3
1627902300000|2021-08-02 11:05:00|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|3
1627902360000|2021-08-02 11:06:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627902440000|2021-08-02 11:07:20|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1627902460000|2021-08-02 11:07:40|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1627902470000|2021-08-02 11:07:50|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1627902490000|2021-08-02 11:08:10|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627902500000|2021-08-02 11:08:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627902510000|2021-08-02 11:08:30|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|2
1627902520000|2021-08-02 11:08:40|2621.6|2615.6|2620.6|2614.6|2621.6|2615.6|2620.6|2614.6|4
1627902540000|2021-08-02 11:09:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1627902600000|2021-08-02 11:10:00|2620.6|2614.6|2621.6|2615.6|2621.6|2615.6|2620.6|2614.6|3
1627902640000|2021-08-02 11:10:40|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1627902650000|2021-08-02 11:10:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627902660000|2021-08-02 11:11:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627902670000|2021-08-02 11:11:10|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1627902710000|2021-08-02 11:11:50|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|4
1627902760000|2021-08-02 11:12:40|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1627902780000|2021-08-02 11:13:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1627902790000|2021-08-02 11:13:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627902800000|2021-08-02 11:13:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627902810000|2021-08-02 11:13:30|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|4
1627902820000|2021-08-02 11:13:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627902860000|2021-08-02 11:14:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627902880000|2021-08-02 11:14:40|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627902940000|2021-08-02 11:15:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627903020000|2021-08-02 11:17:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1627903040000|2021-08-02 11:17:20|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1627903050000|2021-08-02 11:17:30|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1627903090000|2021-08-02 11:18:10|2621.9|2615.9|2623.4|2617.4|2623.4|2617.4|2621.9|2615.9|7
1627903120000|2021-08-02 11:18:40|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|2
1627903130000|2021-08-02 11:18:50|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1627903140000|2021-08-02 11:19:00|2624.9|2618.9|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|3
1627903170000|2021-08-02 11:19:30|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|3
1627903180000|2021-08-02 11:19:40|2623.6|2617.6|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|3
1627903190000|2021-08-02 11:19:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1627903210000|2021-08-02 11:20:10|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|2
1627903220000|2021-08-02 11:20:20|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|2
1627903240000|2021-08-02 11:20:40|2621.6|2615.6|2622.9|2616.9|2622.9|2616.9|2621.6|2615.6|3
1627903250000|2021-08-02 11:20:50|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1627903260000|2021-08-02 11:21:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1627903280000|2021-08-02 11:21:20|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|3
1627903290000|2021-08-02 11:21:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1627903300000|2021-08-02 11:21:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1627903310000|2021-08-02 11:21:50|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|2
1627903320000|2021-08-02 11:22:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1627903340000|2021-08-02 11:22:20|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1627903360000|2021-08-02 11:22:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627903380000|2021-08-02 11:23:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627903390000|2021-08-02 11:23:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627903400000|2021-08-02 11:23:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627903440000|2021-08-02 11:24:00|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1627903450000|2021-08-02 11:24:10|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1627903460000|2021-08-02 11:24:20|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1627903530000|2021-08-02 11:25:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627903540000|2021-08-02 11:25:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627903550000|2021-08-02 11:25:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|4
1627903580000|2021-08-02 11:26:20|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.6|2614.6|2
1627903600000|2021-08-02 11:26:40|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|3
1627903620000|2021-08-02 11:27:00|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1627903650000|2021-08-02 11:27:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|3
1627903660000|2021-08-02 11:27:40|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1627903670000|2021-08-02 11:27:50|2620.6|2614.6|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|4
1627903680000|2021-08-02 11:28:00|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1627903720000|2021-08-02 11:28:40|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1627903750000|2021-08-02 11:29:10|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2620.1|2614.1|4
1627903780000|2021-08-02 11:29:40|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1627903790000|2021-08-02 11:29:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627903810000|2021-08-02 11:30:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627903830000|2021-08-02 11:30:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627903850000|2021-08-02 11:30:50|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.1|2614.1|6
1627903860000|2021-08-02 11:31:00|2620.1|2614.1|2620.4|2614.4|2621.1|2615.1|2620.1|2614.1|4
1627903870000|2021-08-02 11:31:10|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2619.9|2613.9|8
1627903880000|2021-08-02 11:31:20|2620.4|2614.4|2621.1|2615.1|2621.1|2615.1|2620.4|2614.4|3
1627903890000|2021-08-02 11:31:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627903910000|2021-08-02 11:31:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1627903920000|2021-08-02 11:32:00|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1627903940000|2021-08-02 11:32:20|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627903960000|2021-08-02 11:32:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627903970000|2021-08-02 11:32:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627903980000|2021-08-02 11:33:00|2620.9|2614.9|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|5
1627903990000|2021-08-02 11:33:10|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1627904010000|2021-08-02 11:33:30|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|3
1627904020000|2021-08-02 11:33:40|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|4
1627904040000|2021-08-02 11:34:00|2621.9|2615.9|2621.9|2615.9|2622.4|2616.4|2621.4|2615.4|6
1627904050000|2021-08-02 11:34:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1627904060000|2021-08-02 11:34:20|2622.4|2616.4|2623.6|2617.6|2623.6|2617.6|2622.4|2616.4|2
1627904070000|2021-08-02 11:34:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|4
1627904080000|2021-08-02 11:34:40|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1627904090000|2021-08-02 11:34:50|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|4
1627904100000|2021-08-02 11:35:00|2623.9|2617.9|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|5
1627904160000|2021-08-02 11:36:00|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|3
1627904170000|2021-08-02 11:36:10|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1627904180000|2021-08-02 11:36:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1627904200000|2021-08-02 11:36:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1627904220000|2021-08-02 11:37:00|2624.1|2618.1|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|3
1627904230000|2021-08-02 11:37:10|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627904240000|2021-08-02 11:37:20|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|3
1627904270000|2021-08-02 11:37:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|5
1627904280000|2021-08-02 11:38:00|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.1|2614.1|6
1627904300000|2021-08-02 11:38:20|2620.1|2614.1|2621.6|2615.6|2621.6|2615.6|2619.9|2613.9|7
1627904310000|2021-08-02 11:38:30|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1627904320000|2021-08-02 11:38:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1627904340000|2021-08-02 11:39:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2620.9|2614.9|7
1627904360000|2021-08-02 11:39:20|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1627904380000|2021-08-02 11:39:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627904430000|2021-08-02 11:40:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627904440000|2021-08-02 11:40:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627904450000|2021-08-02 11:40:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627904460000|2021-08-02 11:41:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627904470000|2021-08-02 11:41:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627904520000|2021-08-02 11:42:00|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627904530000|2021-08-02 11:42:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627904550000|2021-08-02 11:42:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627904590000|2021-08-02 11:43:10|2621.1|2615.1|2620.1|2614.1|2621.1|2615.1|2620.1|2614.1|2
1627904600000|2021-08-02 11:43:20|2619.9|2613.9|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|4
1627904620000|2021-08-02 11:43:40|2620.4|2614.4|2621.1|2615.1|2621.1|2615.1|2620.4|2614.4|3
1627904630000|2021-08-02 11:43:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627904660000|2021-08-02 11:44:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627904700000|2021-08-02 11:45:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627904710000|2021-08-02 11:45:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627904730000|2021-08-02 11:45:30|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|2
1627904740000|2021-08-02 11:45:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627904760000|2021-08-02 11:46:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627904780000|2021-08-02 11:46:20|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1627904790000|2021-08-02 11:46:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627904830000|2021-08-02 11:47:10|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1627904870000|2021-08-02 11:47:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627904880000|2021-08-02 11:48:00|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627904950000|2021-08-02 11:49:10|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1627904990000|2021-08-02 11:49:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627905000000|2021-08-02 11:50:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|4
1627905010000|2021-08-02 11:50:10|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1627905020000|2021-08-02 11:50:20|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1627905040000|2021-08-02 11:50:40|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1627905060000|2021-08-02 11:51:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627905130000|2021-08-02 11:52:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627905150000|2021-08-02 11:52:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627905160000|2021-08-02 11:52:40|2621.6|2615.6|2623.6|2617.6|2623.6|2617.6|2621.6|2615.6|4
1627905170000|2021-08-02 11:52:50|2624.4|2618.4|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|7
1627905200000|2021-08-02 11:53:20|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1627905210000|2021-08-02 11:53:30|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|2
1627905230000|2021-08-02 11:53:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1627905240000|2021-08-02 11:54:00|2625.1|2619.1|2623.4|2617.4|2625.1|2619.1|2623.4|2617.4|6
1627905250000|2021-08-02 11:54:10|2622.9|2616.9|2624.1|2618.1|2624.1|2618.1|2622.9|2616.9|6
1627905260000|2021-08-02 11:54:20|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1627905270000|2021-08-02 11:54:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627905300000|2021-08-02 11:55:00|2624.1|2618.1|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|4
1627905310000|2021-08-02 11:55:10|2626.6|2620.6|2626.4|2620.4|2627.4|2621.4|2626.1|2620.1|8
1627905320000|2021-08-02 11:55:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1627905330000|2021-08-02 11:55:30|2627.1|2621.1|2628.1|2622.1|2628.4|2622.4|2627.1|2621.1|7
1627905340000|2021-08-02 11:55:40|2627.9|2621.9|2629.6|2623.6|2629.6|2623.6|2627.9|2621.9|5
1627905350000|2021-08-02 11:55:50|2629.9|2623.9|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|5
1627905360000|2021-08-02 11:56:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|5
1627905370000|2021-08-02 11:56:10|2629.9|2623.9|2630.1|2624.1|2630.6|2624.6|2629.9|2623.9|6
1627905390000|2021-08-02 11:56:30|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1627905400000|2021-08-02 11:56:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1627905410000|2021-08-02 11:56:50|2630.9|2624.9|2632.4|2626.4|2632.4|2626.4|2630.9|2624.9|5
1627905420000|2021-08-02 11:57:00|2634.4|2628.4|2634.1|2628.1|2634.9|2628.9|2633.9|2627.9|6
1627905430000|2021-08-02 11:57:10|2634.4|2628.4|2633.4|2627.4|2634.4|2628.4|2633.4|2627.4|8
1627905440000|2021-08-02 11:57:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1627905450000|2021-08-02 11:57:30|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|3
1627905460000|2021-08-02 11:57:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1627905470000|2021-08-02 11:57:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1627905480000|2021-08-02 11:58:00|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1627905490000|2021-08-02 11:58:10|2632.1|2626.1|2633.6|2627.6|2633.6|2627.6|2632.1|2626.1|5
1627905500000|2021-08-02 11:58:20|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1627905510000|2021-08-02 11:58:30|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1627905520000|2021-08-02 11:58:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|3
1627905530000|2021-08-02 11:58:50|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|4
1627905540000|2021-08-02 11:59:00|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|4
1627905550000|2021-08-02 11:59:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1627905560000|2021-08-02 11:59:20|2634.1|2628.1|2632.6|2626.6|2634.1|2628.1|2632.6|2626.6|4
1627905570000|2021-08-02 11:59:30|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1627905580000|2021-08-02 11:59:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1627905590000|2021-08-02 11:59:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1627905600000|2021-08-02 12:00:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1627905610000|2021-08-02 12:00:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1627905630000|2021-08-02 12:00:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1627905640000|2021-08-02 12:00:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1627905650000|2021-08-02 12:00:50|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1627905660000|2021-08-02 12:01:00|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1627905680000|2021-08-02 12:01:20|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|3
1627905690000|2021-08-02 12:01:30|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1627905700000|2021-08-02 12:01:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1627905710000|2021-08-02 12:01:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1627905720000|2021-08-02 12:02:00|2632.4|2626.4|2632.9|2626.9|2633.1|2627.1|2632.4|2626.4|5
1627905740000|2021-08-02 12:02:20|2632.6|2626.6|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|4
1627905760000|2021-08-02 12:02:40|2632.6|2626.6|2632.1|2626.1|2632.9|2626.9|2631.9|2625.9|9
1627905770000|2021-08-02 12:02:50|2632.4|2626.4|2631.9|2625.9|2632.9|2626.9|2631.9|2625.9|4
1627905780000|2021-08-02 12:03:00|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1627905790000|2021-08-02 12:03:10|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1627905800000|2021-08-02 12:03:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1627905810000|2021-08-02 12:03:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1627905820000|2021-08-02 12:03:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|5
1627905830000|2021-08-02 12:03:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1627905840000|2021-08-02 12:04:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1627905850000|2021-08-02 12:04:10|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.6|2624.6|3
1627905860000|2021-08-02 12:04:20|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|4
1627905870000|2021-08-02 12:04:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627905880000|2021-08-02 12:04:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1627905900000|2021-08-02 12:05:00|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|5
1627905910000|2021-08-02 12:05:10|2629.1|2623.1|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|3
1627905920000|2021-08-02 12:05:20|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|4
1627905940000|2021-08-02 12:05:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1627905950000|2021-08-02 12:05:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1627905960000|2021-08-02 12:06:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1627905970000|2021-08-02 12:06:10|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|2
1627905990000|2021-08-02 12:06:30|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|2
1627906000000|2021-08-02 12:06:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627906010000|2021-08-02 12:06:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627906020000|2021-08-02 12:07:00|2629.1|2623.1|2631.1|2625.1|2631.1|2625.1|2629.1|2623.1|4
1627906030000|2021-08-02 12:07:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1627906040000|2021-08-02 12:07:20|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1627906050000|2021-08-02 12:07:30|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|3
1627906060000|2021-08-02 12:07:40|2629.1|2623.1|2630.6|2624.6|2630.6|2624.6|2629.1|2623.1|5
1627906070000|2021-08-02 12:07:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1627906080000|2021-08-02 12:08:00|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|2
1627906090000|2021-08-02 12:08:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1627906100000|2021-08-02 12:08:20|2629.4|2623.4|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|5
1627906120000|2021-08-02 12:08:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1627906140000|2021-08-02 12:09:00|2629.9|2623.9|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|4
1627906150000|2021-08-02 12:09:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627906160000|2021-08-02 12:09:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1627906180000|2021-08-02 12:09:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1627906200000|2021-08-02 12:10:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627906220000|2021-08-02 12:10:20|2629.4|2623.4|2628.1|2622.1|2629.4|2623.4|2628.1|2622.1|4
1627906230000|2021-08-02 12:10:30|2628.4|2622.4|2627.1|2621.1|2628.4|2622.4|2627.1|2621.1|5
1627906240000|2021-08-02 12:10:40|2626.9|2620.9|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|5
1627906260000|2021-08-02 12:11:00|2627.4|2621.4|2625.6|2619.6|2627.4|2621.4|2625.4|2619.4|8
1627906280000|2021-08-02 12:11:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627906290000|2021-08-02 12:11:30|2625.6|2619.6|2626.9|2620.9|2627.1|2621.1|2625.6|2619.6|5
1627906300000|2021-08-02 12:11:40|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.1|2620.1|5
1627906310000|2021-08-02 12:11:50|2626.9|2620.9|2628.1|2622.1|2628.1|2622.1|2626.9|2620.9|2
1627906330000|2021-08-02 12:12:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627906340000|2021-08-02 12:12:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627906360000|2021-08-02 12:12:40|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|3
1627906370000|2021-08-02 12:12:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1627906380000|2021-08-02 12:13:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1627906420000|2021-08-02 12:13:40|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|2
1627906470000|2021-08-02 12:14:30|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|3
1627906480000|2021-08-02 12:14:40|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1627906510000|2021-08-02 12:15:10|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|2
1627906540000|2021-08-02 12:15:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1627906570000|2021-08-02 12:16:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627906580000|2021-08-02 12:16:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627906600000|2021-08-02 12:16:40|2626.9|2620.9|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|4
1627906610000|2021-08-02 12:16:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1627906620000|2021-08-02 12:17:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627906630000|2021-08-02 12:17:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627906650000|2021-08-02 12:17:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1627906670000|2021-08-02 12:17:50|2628.6|2622.6|2627.4|2621.4|2628.6|2622.6|2627.4|2621.4|5
1627906680000|2021-08-02 12:18:00|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|2
1627906700000|2021-08-02 12:18:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627906710000|2021-08-02 12:18:30|2627.4|2621.4|2625.4|2619.4|2627.9|2621.9|2625.4|2619.4|6
1627906730000|2021-08-02 12:18:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|3
1627906750000|2021-08-02 12:19:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627906760000|2021-08-02 12:19:20|2625.9|2619.9|2627.4|2621.4|2627.4|2621.4|2625.9|2619.9|6
1627906770000|2021-08-02 12:19:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1627906780000|2021-08-02 12:19:40|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|4
1627906790000|2021-08-02 12:19:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627906800000|2021-08-02 12:20:00|2628.9|2622.9|2627.9|2621.9|2628.9|2622.9|2627.9|2621.9|6
1627906810000|2021-08-02 12:20:10|2627.6|2621.6|2626.4|2620.4|2627.6|2621.6|2626.4|2620.4|4
1627906820000|2021-08-02 12:20:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627906830000|2021-08-02 12:20:30|2626.6|2620.6|2627.4|2621.4|2627.6|2621.6|2626.6|2620.6|3
1627906840000|2021-08-02 12:20:40|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2626.9|2620.9|5
1627906850000|2021-08-02 12:20:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627906860000|2021-08-02 12:21:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1627906870000|2021-08-02 12:21:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627906890000|2021-08-02 12:21:30|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.6|2619.6|7
1627906900000|2021-08-02 12:21:40|2625.6|2619.6|2626.6|2620.6|2626.6|2620.6|2625.4|2619.4|5
1627906910000|2021-08-02 12:21:50|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1627906930000|2021-08-02 12:22:10|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|4
1627906940000|2021-08-02 12:22:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627906950000|2021-08-02 12:22:30|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1627906960000|2021-08-02 12:22:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|3
1627906970000|2021-08-02 12:22:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|4
1627906980000|2021-08-02 12:23:00|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|4
1627906990000|2021-08-02 12:23:10|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2623.9|2617.9|4
1627907000000|2021-08-02 12:23:20|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2622.9|2616.9|3
1627907020000|2021-08-02 12:23:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1627907030000|2021-08-02 12:23:50|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|3
1627907050000|2021-08-02 12:24:10|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1627907060000|2021-08-02 12:24:20|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|3
1627907070000|2021-08-02 12:24:30|2622.6|2616.6|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|4
1627907080000|2021-08-02 12:24:40|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1627907090000|2021-08-02 12:24:50|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1627907160000|2021-08-02 12:26:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1627907200000|2021-08-02 12:26:40|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1627907230000|2021-08-02 12:27:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1627907240000|2021-08-02 12:27:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1627907290000|2021-08-02 12:28:10|2623.9|2617.9|2625.1|2619.1|2625.1|2619.1|2623.9|2617.9|4
1627907300000|2021-08-02 12:28:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1627907320000|2021-08-02 12:28:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1627907340000|2021-08-02 12:29:00|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1627907370000|2021-08-02 12:29:30|2625.6|2619.6|2627.1|2621.1|2627.1|2621.1|2625.6|2619.6|2
1627907380000|2021-08-02 12:29:40|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1627907410000|2021-08-02 12:30:10|2627.9|2621.9|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|5
1627907420000|2021-08-02 12:30:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627907440000|2021-08-02 12:30:40|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|5
1627907470000|2021-08-02 12:31:10|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1627907590000|2021-08-02 12:33:10|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1627907630000|2021-08-02 12:33:50|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1627907660000|2021-08-02 12:34:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627907680000|2021-08-02 12:34:40|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|4
1627907690000|2021-08-02 12:34:50|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1627907700000|2021-08-02 12:35:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1627907710000|2021-08-02 12:35:10|2628.6|2622.6|2627.4|2621.4|2628.6|2622.6|2627.4|2621.4|4
1627907750000|2021-08-02 12:35:50|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|3
1627907770000|2021-08-02 12:36:10|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|4
1627907780000|2021-08-02 12:36:20|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1627907790000|2021-08-02 12:36:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627907820000|2021-08-02 12:37:00|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1627907840000|2021-08-02 12:37:20|2628.9|2622.9|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|5
1627907850000|2021-08-02 12:37:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1627907860000|2021-08-02 12:37:40|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1627907870000|2021-08-02 12:37:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|4
1627907880000|2021-08-02 12:38:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|6
1627907890000|2021-08-02 12:38:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1627907900000|2021-08-02 12:38:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1627907920000|2021-08-02 12:38:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627907940000|2021-08-02 12:39:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1627907950000|2021-08-02 12:39:10|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|2
1627907960000|2021-08-02 12:39:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1627907970000|2021-08-02 12:39:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627907980000|2021-08-02 12:39:40|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|3
1627907990000|2021-08-02 12:39:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1627908000000|2021-08-02 12:40:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1627908020000|2021-08-02 12:40:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1627908030000|2021-08-02 12:40:30|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|4
1627908050000|2021-08-02 12:40:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627908110000|2021-08-02 12:41:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627908120000|2021-08-02 12:42:00|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1627908150000|2021-08-02 12:42:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|4
1627908220000|2021-08-02 12:43:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1627908230000|2021-08-02 12:43:50|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1627908240000|2021-08-02 12:44:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1627908280000|2021-08-02 12:44:40|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|2
1627908310000|2021-08-02 12:45:10|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1627908360000|2021-08-02 12:46:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1627908400000|2021-08-02 12:46:40|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.6|2621.6|4
1627908410000|2021-08-02 12:46:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1627908450000|2021-08-02 12:47:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1627908570000|2021-08-02 12:49:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627908600000|2021-08-02 12:50:00|2627.4|2621.4|2628.6|2622.6|2628.6|2622.6|2627.4|2621.4|3
1627908610000|2021-08-02 12:50:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627908630000|2021-08-02 12:50:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1627908650000|2021-08-02 12:50:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627908660000|2021-08-02 12:51:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627908710000|2021-08-02 12:51:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627908730000|2021-08-02 12:52:10|2628.4|2622.4|2627.1|2621.1|2628.4|2622.4|2627.1|2621.1|3
1627908740000|2021-08-02 12:52:20|2626.9|2620.9|2626.6|2620.6|2627.4|2621.4|2626.6|2620.6|6
1627908750000|2021-08-02 12:52:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1627908780000|2021-08-02 12:53:00|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2624.9|2618.9|4
1627908790000|2021-08-02 12:53:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627908800000|2021-08-02 12:53:20|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|2
1627908810000|2021-08-02 12:53:30|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1627908820000|2021-08-02 12:53:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1627908840000|2021-08-02 12:54:00|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|2
1627908850000|2021-08-02 12:54:10|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1627908860000|2021-08-02 12:54:20|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1627908870000|2021-08-02 12:54:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1627908890000|2021-08-02 12:54:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1627908900000|2021-08-02 12:55:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1627908990000|2021-08-02 12:56:30|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1627909020000|2021-08-02 12:57:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1627909040000|2021-08-02 12:57:20|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1627909050000|2021-08-02 12:57:30|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1627909060000|2021-08-02 12:57:40|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1627909070000|2021-08-02 12:57:50|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1627909100000|2021-08-02 12:58:20|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1627909150000|2021-08-02 12:59:10|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1627909190000|2021-08-02 12:59:50|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1627909200000|2021-08-02 13:00:00|2625.1|2619.1|2621.6|2615.6|2625.4|2619.4|2621.4|2615.4|14
1627909210000|2021-08-02 13:00:10|2621.4|2615.4|2622.1|2616.1|2622.1|2616.1|2621.4|2615.4|10
1627909220000|2021-08-02 13:00:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|6
1627909230000|2021-08-02 13:00:30|2622.4|2616.4|2622.9|2616.9|2623.4|2617.4|2622.4|2616.4|10
1627909240000|2021-08-02 13:00:40|2622.6|2616.6|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|6
1627909250000|2021-08-02 13:00:50|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|3
1627909260000|2021-08-02 13:01:00|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|4
1627909270000|2021-08-02 13:01:10|2622.6|2616.6|2623.9|2617.9|2623.9|2617.9|2622.6|2616.6|4
1627909280000|2021-08-02 13:01:20|2624.4|2618.4|2623.9|2617.9|2624.6|2618.6|2623.6|2617.6|6
1627909290000|2021-08-02 13:01:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1627909300000|2021-08-02 13:01:40|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|4
1627909310000|2021-08-02 13:01:50|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|3
1627909320000|2021-08-02 13:02:00|2624.6|2618.6|2623.1|2617.1|2624.6|2618.6|2623.1|2617.1|7
1627909330000|2021-08-02 13:02:10|2623.4|2617.4|2624.4|2618.4|2624.6|2618.6|2623.4|2617.4|7
1627909340000|2021-08-02 13:02:20|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|2
1627909350000|2021-08-02 13:02:30|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1627909360000|2021-08-02 13:02:40|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|3
1627909370000|2021-08-02 13:02:50|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1627909390000|2021-08-02 13:03:10|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1627909400000|2021-08-02 13:03:20|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1627909410000|2021-08-02 13:03:30|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1627909420000|2021-08-02 13:03:40|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|6
1627909430000|2021-08-02 13:03:50|2621.6|2615.6|2621.9|2615.9|2622.1|2616.1|2621.4|2615.4|6
1627909440000|2021-08-02 13:04:00|2621.4|2615.4|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|3
1627909450000|2021-08-02 13:04:10|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1627909460000|2021-08-02 13:04:20|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1627909470000|2021-08-02 13:04:30|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|3
1627909480000|2021-08-02 13:04:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|3
1627909490000|2021-08-02 13:04:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627909500000|2021-08-02 13:05:00|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1627909510000|2021-08-02 13:05:10|2621.9|2615.9|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|7
1627909520000|2021-08-02 13:05:20|2621.1|2615.1|2622.1|2616.1|2622.1|2616.1|2621.1|2615.1|7
1627909530000|2021-08-02 13:05:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627909540000|2021-08-02 13:05:40|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1627909560000|2021-08-02 13:06:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627909600000|2021-08-02 13:06:40|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|2
1627909610000|2021-08-02 13:06:50|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|3
1627909620000|2021-08-02 13:07:00|2622.4|2616.4|2621.1|2615.1|2622.4|2616.4|2621.1|2615.1|7
1627909630000|2021-08-02 13:07:10|2621.4|2615.4|2620.4|2614.4|2621.4|2615.4|2620.4|2614.4|4
1627909640000|2021-08-02 13:07:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.1|2614.1|4
1627909650000|2021-08-02 13:07:30|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|5
1627909660000|2021-08-02 13:07:40|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1627909740000|2021-08-02 13:09:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|5
1627909750000|2021-08-02 13:09:10|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1627909760000|2021-08-02 13:09:20|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|2
1627909770000|2021-08-02 13:09:30|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|4
1627909790000|2021-08-02 13:09:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627909800000|2021-08-02 13:10:00|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2620.9|2614.9|4
1627909820000|2021-08-02 13:10:20|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|3
1627909830000|2021-08-02 13:10:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|3
1627909840000|2021-08-02 13:10:40|2620.4|2614.4|2620.9|2614.9|2621.4|2615.4|2620.4|2614.4|7
1627909850000|2021-08-02 13:10:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627909860000|2021-08-02 13:11:00|2620.4|2614.4|2621.4|2615.4|2621.6|2615.6|2620.4|2614.4|7
1627909870000|2021-08-02 13:11:10|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.4|2615.4|6
1627909880000|2021-08-02 13:11:20|2621.9|2615.9|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|4
1627909890000|2021-08-02 13:11:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|3
1627909900000|2021-08-02 13:11:40|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|3
1627909910000|2021-08-02 13:11:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1627909920000|2021-08-02 13:12:00|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|2
1627909930000|2021-08-02 13:12:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627909950000|2021-08-02 13:12:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627909960000|2021-08-02 13:12:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627909970000|2021-08-02 13:12:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1627909980000|2021-08-02 13:13:00|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|5
1627909990000|2021-08-02 13:13:10|2621.1|2615.1|2623.4|2617.4|2623.4|2617.4|2621.1|2615.1|6
1627910010000|2021-08-02 13:13:30|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1627910020000|2021-08-02 13:13:40|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1627910030000|2021-08-02 13:13:50|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1627910040000|2021-08-02 13:14:00|2623.4|2617.4|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|6
1627910050000|2021-08-02 13:14:10|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|5
1627910060000|2021-08-02 13:14:20|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1627910080000|2021-08-02 13:14:40|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1627910110000|2021-08-02 13:15:10|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1627910120000|2021-08-02 13:15:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1627910130000|2021-08-02 13:15:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627910140000|2021-08-02 13:15:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1627910150000|2021-08-02 13:15:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1627910160000|2021-08-02 13:16:00|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2622.9|2616.9|8
1627910170000|2021-08-02 13:16:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|6
1627910180000|2021-08-02 13:16:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1627910190000|2021-08-02 13:16:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627910200000|2021-08-02 13:16:40|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1627910220000|2021-08-02 13:17:00|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|4
1627910230000|2021-08-02 13:17:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627910250000|2021-08-02 13:17:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1627910290000|2021-08-02 13:18:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1627910300000|2021-08-02 13:18:20|2623.4|2617.4|2624.4|2618.4|2624.4|2618.4|2623.1|2617.1|5
1627910310000|2021-08-02 13:18:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1627910320000|2021-08-02 13:18:40|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1627910330000|2021-08-02 13:18:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627910340000|2021-08-02 13:19:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627910350000|2021-08-02 13:19:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1627910360000|2021-08-02 13:19:20|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|2
1627910370000|2021-08-02 13:19:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|3
1627910380000|2021-08-02 13:19:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|4
1627910390000|2021-08-02 13:19:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627910400000|2021-08-02 13:20:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1627910420000|2021-08-02 13:20:20|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|3
1627910430000|2021-08-02 13:20:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627910440000|2021-08-02 13:20:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1627910450000|2021-08-02 13:20:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627910460000|2021-08-02 13:21:00|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1627910470000|2021-08-02 13:21:10|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|4
1627910490000|2021-08-02 13:21:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627910500000|2021-08-02 13:21:40|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1627910520000|2021-08-02 13:22:00|2626.9|2620.9|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|3
1627910530000|2021-08-02 13:22:10|2627.9|2621.9|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|6
1627910570000|2021-08-02 13:22:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1627910580000|2021-08-02 13:23:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627910590000|2021-08-02 13:23:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1627910600000|2021-08-02 13:23:20|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1627910610000|2021-08-02 13:23:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|4
1627910620000|2021-08-02 13:23:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|4
1627910630000|2021-08-02 13:23:50|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|6
1627910640000|2021-08-02 13:24:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1627910650000|2021-08-02 13:24:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1627910700000|2021-08-02 13:25:00|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1627910730000|2021-08-02 13:25:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1627910750000|2021-08-02 13:25:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|3
1627910760000|2021-08-02 13:26:00|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|3
1627910770000|2021-08-02 13:26:10|2626.9|2620.9|2625.9|2619.9|2626.9|2620.9|2625.9|2619.9|5
1627910800000|2021-08-02 13:26:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627910820000|2021-08-02 13:27:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627910840000|2021-08-02 13:27:20|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1627910860000|2021-08-02 13:27:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1627910870000|2021-08-02 13:27:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627910880000|2021-08-02 13:28:00|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|4
1627910890000|2021-08-02 13:28:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627910910000|2021-08-02 13:28:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1627910940000|2021-08-02 13:29:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1627910960000|2021-08-02 13:29:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1627910970000|2021-08-02 13:29:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627910990000|2021-08-02 13:29:50|2623.9|2617.9|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|3
1627911000000|2021-08-02 13:30:00|2622.9|2616.9|2621.6|2615.6|2622.9|2616.9|2621.6|2615.6|4
1627911010000|2021-08-02 13:30:10|2621.9|2615.9|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|5
1627911020000|2021-08-02 13:30:20|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2620.6|2614.6|3
1627911030000|2021-08-02 13:30:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627911040000|2021-08-02 13:30:40|2621.1|2615.1|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|4
1627911050000|2021-08-02 13:30:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1627911060000|2021-08-02 13:31:00|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1627911070000|2021-08-02 13:31:10|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|3
1627911080000|2021-08-02 13:31:20|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1627911090000|2021-08-02 13:31:30|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2620.9|2614.9|2
1627911100000|2021-08-02 13:31:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627911110000|2021-08-02 13:31:50|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|4
1627911140000|2021-08-02 13:32:20|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1627911150000|2021-08-02 13:32:30|2622.4|2616.4|2624.6|2618.6|2624.6|2618.6|2622.4|2616.4|6
1627911160000|2021-08-02 13:32:40|2624.4|2618.4|2624.4|2618.4|2624.9|2618.9|2623.9|2617.9|7
1627911170000|2021-08-02 13:32:50|2624.1|2618.1|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|3
1627911180000|2021-08-02 13:33:00|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.4|2617.4|5
1627911190000|2021-08-02 13:33:10|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|4
1627911200000|2021-08-02 13:33:20|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1627911210000|2021-08-02 13:33:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627911220000|2021-08-02 13:33:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|3
1627911230000|2021-08-02 13:33:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1627911240000|2021-08-02 13:34:00|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|2
1627911250000|2021-08-02 13:34:10|2626.1|2620.1|2626.4|2620.4|2626.9|2620.9|2626.1|2620.1|5
1627911260000|2021-08-02 13:34:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1627911270000|2021-08-02 13:34:30|2627.1|2621.1|2629.1|2623.1|2629.1|2623.1|2627.1|2621.1|4
1627911280000|2021-08-02 13:34:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|5
1627911290000|2021-08-02 13:34:50|2628.9|2622.9|2627.4|2621.4|2628.9|2622.9|2627.4|2621.4|6
1627911300000|2021-08-02 13:35:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1627911310000|2021-08-02 13:35:10|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|3
1627911320000|2021-08-02 13:35:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1627911340000|2021-08-02 13:35:40|2627.9|2621.9|2629.1|2623.1|2629.1|2623.1|2627.9|2621.9|4
1627911350000|2021-08-02 13:35:50|2628.4|2622.4|2628.9|2622.9|2629.1|2623.1|2628.4|2622.4|4
1627911360000|2021-08-02 13:36:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627911370000|2021-08-02 13:36:10|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|7
1627911380000|2021-08-02 13:36:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1627911390000|2021-08-02 13:36:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627911410000|2021-08-02 13:36:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1627911420000|2021-08-02 13:37:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1627911440000|2021-08-02 13:37:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1627911450000|2021-08-02 13:37:30|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1627911460000|2021-08-02 13:37:40|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|4
1627911470000|2021-08-02 13:37:50|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|4
1627911480000|2021-08-02 13:38:00|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|7
1627911510000|2021-08-02 13:38:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1627911520000|2021-08-02 13:38:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|4
1627911540000|2021-08-02 13:39:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|4
1627911550000|2021-08-02 13:39:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627911560000|2021-08-02 13:39:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627911570000|2021-08-02 13:39:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1627911590000|2021-08-02 13:39:50|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|2
1627911600000|2021-08-02 13:40:00|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1627911620000|2021-08-02 13:40:20|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1627911630000|2021-08-02 13:40:30|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|3
1627911640000|2021-08-02 13:40:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1627911700000|2021-08-02 13:41:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627911720000|2021-08-02 13:42:00|2626.9|2620.9|2628.9|2622.9|2628.9|2622.9|2626.9|2620.9|6
1627911730000|2021-08-02 13:42:10|2629.1|2623.1|2630.1|2624.1|2630.1|2624.1|2628.9|2622.9|4
1627911740000|2021-08-02 13:42:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1627911750000|2021-08-02 13:42:30|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1627911770000|2021-08-02 13:42:50|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1627911780000|2021-08-02 13:43:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1627911790000|2021-08-02 13:43:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1627911800000|2021-08-02 13:43:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|6
1627911820000|2021-08-02 13:43:40|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|4
1627911830000|2021-08-02 13:43:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1627911880000|2021-08-02 13:44:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1627911890000|2021-08-02 13:44:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1627911910000|2021-08-02 13:45:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1627911920000|2021-08-02 13:45:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1627911930000|2021-08-02 13:45:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1627911980000|2021-08-02 13:46:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627911990000|2021-08-02 13:46:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1627912000000|2021-08-02 13:46:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1627912050000|2021-08-02 13:47:30|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1627912070000|2021-08-02 13:47:50|2629.6|2623.6|2629.9|2623.9|2630.4|2624.4|2629.6|2623.6|5
1627912080000|2021-08-02 13:48:00|2630.1|2624.1|2630.6|2624.6|2630.9|2624.9|2630.1|2624.1|4
1627912090000|2021-08-02 13:48:10|2630.9|2624.9|2631.1|2625.1|2631.6|2625.6|2630.9|2624.9|6
1627912100000|2021-08-02 13:48:20|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1627912110000|2021-08-02 13:48:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1627912130000|2021-08-02 13:48:50|2632.1|2626.1|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|3
1627912150000|2021-08-02 13:49:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1627912160000|2021-08-02 13:49:20|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|4
1627912170000|2021-08-02 13:49:30|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1627912190000|2021-08-02 13:49:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1627912200000|2021-08-02 13:50:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1627912210000|2021-08-02 13:50:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1627912220000|2021-08-02 13:50:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1627912240000|2021-08-02 13:50:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1627912250000|2021-08-02 13:50:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1627912260000|2021-08-02 13:51:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1627912270000|2021-08-02 13:51:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1627912280000|2021-08-02 13:51:20|2629.4|2623.4|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|5
1627912290000|2021-08-02 13:51:30|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.1|2621.1|6
1627912310000|2021-08-02 13:51:50|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|2
1627912320000|2021-08-02 13:52:00|2628.9|2622.9|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|4
1627912330000|2021-08-02 13:52:10|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.6|2621.6|4
1627912340000|2021-08-02 13:52:20|2627.4|2621.4|2626.4|2620.4|2627.6|2621.6|2626.4|2620.4|5
1627912350000|2021-08-02 13:52:30|2626.6|2620.6|2627.6|2621.6|2627.6|2621.6|2626.6|2620.6|5
1627912360000|2021-08-02 13:52:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627912370000|2021-08-02 13:52:50|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1627912380000|2021-08-02 13:53:00|2626.6|2620.6|2625.6|2619.6|2626.9|2620.9|2625.4|2619.4|7
1627912390000|2021-08-02 13:53:10|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|2
1627912400000|2021-08-02 13:53:20|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|5
1627912410000|2021-08-02 13:53:30|2626.4|2620.4|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|8
1627912420000|2021-08-02 13:53:40|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|2
1627912430000|2021-08-02 13:53:50|2625.9|2619.9|2626.9|2620.9|2627.1|2621.1|2625.9|2619.9|5
1627912440000|2021-08-02 13:54:00|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|3
1627912450000|2021-08-02 13:54:10|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1627912460000|2021-08-02 13:54:20|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1627912480000|2021-08-02 13:54:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627912490000|2021-08-02 13:54:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1627912500000|2021-08-02 13:55:00|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1627912510000|2021-08-02 13:55:10|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1627912530000|2021-08-02 13:55:30|2628.1|2622.1|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|4
1627912540000|2021-08-02 13:55:40|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|2
1627912550000|2021-08-02 13:55:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627912560000|2021-08-02 13:56:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627912570000|2021-08-02 13:56:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1627912580000|2021-08-02 13:56:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1627912600000|2021-08-02 13:56:40|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1627912620000|2021-08-02 13:57:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1627912660000|2021-08-02 13:57:40|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|3
1627912670000|2021-08-02 13:57:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1627912710000|2021-08-02 13:58:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1627912730000|2021-08-02 13:58:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1627912740000|2021-08-02 13:59:00|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|3
1627912750000|2021-08-02 13:59:10|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|3
1627912760000|2021-08-02 13:59:20|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|3
1627912770000|2021-08-02 13:59:30|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1627912780000|2021-08-02 13:59:40|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|3
1627912790000|2021-08-02 13:59:50|2624.4|2618.4|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|3
1627912800000|2021-08-02 14:00:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627912820000|2021-08-02 14:00:20|2624.1|2618.1|2623.9|2617.9|2624.9|2618.9|2623.6|2617.6|8
1627912830000|2021-08-02 14:00:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1627912840000|2021-08-02 14:00:40|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|3
1627912850000|2021-08-02 14:00:50|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|2
1627912860000|2021-08-02 14:01:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|8
1627912870000|2021-08-02 14:01:10|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|7
1627912880000|2021-08-02 14:01:20|2623.9|2617.9|2625.1|2619.1|2625.1|2619.1|2623.6|2617.6|8
1627912890000|2021-08-02 14:01:30|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.6|2618.6|5
1627912900000|2021-08-02 14:01:40|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|2
1627912920000|2021-08-02 14:02:00|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|4
1627912930000|2021-08-02 14:02:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1627912940000|2021-08-02 14:02:20|2623.1|2617.1|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|7
1627912950000|2021-08-02 14:02:30|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|4
1627912970000|2021-08-02 14:02:50|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1627912980000|2021-08-02 14:03:00|2621.9|2615.9|2620.4|2614.4|2621.9|2615.9|2619.9|2613.9|4
1627912990000|2021-08-02 14:03:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627913000000|2021-08-02 14:03:20|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|4
1627913010000|2021-08-02 14:03:30|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|5
1627913020000|2021-08-02 14:03:40|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627913030000|2021-08-02 14:03:50|2620.4|2614.4|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|6
1627913050000|2021-08-02 14:04:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|5
1627913060000|2021-08-02 14:04:20|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|5
1627913080000|2021-08-02 14:04:40|2620.4|2614.4|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|2
1627913090000|2021-08-02 14:04:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627913100000|2021-08-02 14:05:00|2620.9|2614.9|2622.1|2616.1|2622.1|2616.1|2620.9|2614.9|5
1627913110000|2021-08-02 14:05:10|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|7
1627913120000|2021-08-02 14:05:20|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|7
1627913130000|2021-08-02 14:05:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1627913140000|2021-08-02 14:05:40|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1627913150000|2021-08-02 14:05:50|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1627913160000|2021-08-02 14:06:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627913170000|2021-08-02 14:06:10|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|4
1627913180000|2021-08-02 14:06:20|2622.4|2616.4|2623.6|2617.6|2623.6|2617.6|2622.4|2616.4|6
1627913190000|2021-08-02 14:06:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627913200000|2021-08-02 14:06:40|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1627913210000|2021-08-02 14:06:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627913220000|2021-08-02 14:07:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627913250000|2021-08-02 14:07:30|2624.6|2618.6|2625.6|2619.6|2625.6|2619.6|2624.6|2618.6|3
1627913260000|2021-08-02 14:07:40|2625.4|2619.4|2624.4|2618.4|2625.6|2619.6|2624.4|2618.4|4
1627913270000|2021-08-02 14:07:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1627913280000|2021-08-02 14:08:00|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|3
1627913290000|2021-08-02 14:08:10|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|4
1627913300000|2021-08-02 14:08:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|3
1627913310000|2021-08-02 14:08:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627913320000|2021-08-02 14:08:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627913330000|2021-08-02 14:08:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|3
1627913340000|2021-08-02 14:09:00|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.4|2618.4|6
1627913350000|2021-08-02 14:09:10|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1627913360000|2021-08-02 14:09:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627913390000|2021-08-02 14:09:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627913400000|2021-08-02 14:10:00|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|3
1627913410000|2021-08-02 14:10:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627913420000|2021-08-02 14:10:20|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|2
1627913430000|2021-08-02 14:10:30|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|3
1627913440000|2021-08-02 14:10:40|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|3
1627913460000|2021-08-02 14:11:00|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|4
1627913480000|2021-08-02 14:11:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1627913490000|2021-08-02 14:11:30|2622.9|2616.9|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|3
1627913500000|2021-08-02 14:11:40|2623.1|2617.1|2621.9|2615.9|2623.1|2617.1|2621.9|2615.9|4
1627913510000|2021-08-02 14:11:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|5
1627913520000|2021-08-02 14:12:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627913530000|2021-08-02 14:12:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627913540000|2021-08-02 14:12:20|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1627913550000|2021-08-02 14:12:30|2621.9|2615.9|2620.9|2614.9|2621.9|2615.9|2620.9|2614.9|2
1627913560000|2021-08-02 14:12:40|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|4
1627913580000|2021-08-02 14:13:00|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1627913590000|2021-08-02 14:13:10|2621.1|2615.1|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|6
1627913610000|2021-08-02 14:13:30|2621.6|2615.6|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|3
1627913620000|2021-08-02 14:13:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627913640000|2021-08-02 14:14:00|2621.6|2615.6|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|5
1627913650000|2021-08-02 14:14:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1627913660000|2021-08-02 14:14:20|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.4|2615.4|3
1627913670000|2021-08-02 14:14:30|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|3
1627913680000|2021-08-02 14:14:40|2622.9|2616.9|2623.4|2617.4|2623.6|2617.6|2622.9|2616.9|5
1627913700000|2021-08-02 14:15:00|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|5
1627913710000|2021-08-02 14:15:10|2624.6|2618.6|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|5
1627913730000|2021-08-02 14:15:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1627913740000|2021-08-02 14:15:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1627913760000|2021-08-02 14:16:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627913790000|2021-08-02 14:16:30|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1627913800000|2021-08-02 14:16:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627913840000|2021-08-02 14:17:20|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1627913850000|2021-08-02 14:17:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1627913860000|2021-08-02 14:17:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1627913870000|2021-08-02 14:17:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1627913880000|2021-08-02 14:18:00|2625.4|2619.4|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|3
1627913900000|2021-08-02 14:18:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627913910000|2021-08-02 14:18:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1627913940000|2021-08-02 14:19:00|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|3
1627913950000|2021-08-02 14:19:10|2623.9|2617.9|2624.1|2618.1|2624.4|2618.4|2623.9|2617.9|4
1627913960000|2021-08-02 14:19:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627913970000|2021-08-02 14:19:30|2624.1|2618.1|2625.6|2619.6|2625.6|2619.6|2624.1|2618.1|3
1627913980000|2021-08-02 14:19:40|2625.9|2619.9|2625.4|2619.4|2626.1|2620.1|2625.1|2619.1|6
1627913990000|2021-08-02 14:19:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1627914010000|2021-08-02 14:20:10|2624.9|2618.9|2624.1|2618.1|2625.1|2619.1|2624.1|2618.1|5
1627914020000|2021-08-02 14:20:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627914060000|2021-08-02 14:21:00|2624.6|2618.6|2625.9|2619.9|2625.9|2619.9|2624.6|2618.6|4
1627914110000|2021-08-02 14:21:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1627914140000|2021-08-02 14:22:20|2626.1|2620.1|2626.6|2620.6|2627.1|2621.1|2626.1|2620.1|7
1627914150000|2021-08-02 14:22:30|2626.9|2620.9|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|4
1627914160000|2021-08-02 14:22:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1627914170000|2021-08-02 14:22:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627914180000|2021-08-02 14:23:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|5
1627914190000|2021-08-02 14:23:10|2627.4|2621.4|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|5
1627914200000|2021-08-02 14:23:20|2627.1|2621.1|2626.1|2620.1|2627.1|2621.1|2626.1|2620.1|5
1627914210000|2021-08-02 14:23:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627914220000|2021-08-02 14:23:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1627914230000|2021-08-02 14:23:50|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1627914240000|2021-08-02 14:24:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1627914250000|2021-08-02 14:24:10|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1627914260000|2021-08-02 14:24:20|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|3
1627914270000|2021-08-02 14:24:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627914280000|2021-08-02 14:24:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1627914290000|2021-08-02 14:24:50|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|2
1627914300000|2021-08-02 14:25:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1627914330000|2021-08-02 14:25:30|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|3
1627914340000|2021-08-02 14:25:40|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|3
1627914350000|2021-08-02 14:25:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627914360000|2021-08-02 14:26:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627914370000|2021-08-02 14:26:10|2627.1|2621.1|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|10
1627914380000|2021-08-02 14:26:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1627914390000|2021-08-02 14:26:30|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1627914400000|2021-08-02 14:26:40|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1627914410000|2021-08-02 14:26:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1627914420000|2021-08-02 14:27:00|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1627914460000|2021-08-02 14:27:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1627914470000|2021-08-02 14:27:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1627914480000|2021-08-02 14:28:00|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1627914490000|2021-08-02 14:28:10|2626.1|2620.1|2624.9|2618.9|2626.4|2620.4|2624.9|2618.9|7
1627914510000|2021-08-02 14:28:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1627914520000|2021-08-02 14:28:40|2624.9|2618.9|2623.4|2617.4|2624.9|2618.9|2623.4|2617.4|5
1627914530000|2021-08-02 14:28:50|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|10
1627914540000|2021-08-02 14:29:00|2622.9|2616.9|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|4
1627914550000|2021-08-02 14:29:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1627914560000|2021-08-02 14:29:20|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|3
1627914570000|2021-08-02 14:29:30|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1627914580000|2021-08-02 14:29:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627914590000|2021-08-02 14:29:50|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1627914600000|2021-08-02 14:30:00|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|3
1627914610000|2021-08-02 14:30:10|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.6|2614.6|3
1627914630000|2021-08-02 14:30:30|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|7
1627914640000|2021-08-02 14:30:40|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|4
1627914650000|2021-08-02 14:30:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|4
1627914660000|2021-08-02 14:31:00|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|4
1627914670000|2021-08-02 14:31:10|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|3
1627914680000|2021-08-02 14:31:20|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|5
1627914690000|2021-08-02 14:31:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|3
1627914700000|2021-08-02 14:31:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627914720000|2021-08-02 14:32:00|2623.4|2617.4|2623.6|2617.6|2624.1|2618.1|2623.4|2617.4|7
1627914730000|2021-08-02 14:32:10|2623.4|2617.4|2620.9|2614.9|2623.4|2617.4|2620.6|2614.6|11
1627914740000|2021-08-02 14:32:20|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|3
1627914750000|2021-08-02 14:32:30|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1627914870000|2021-08-02 14:34:30|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1627914880000|2021-08-02 14:34:40|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2621.1|2615.1|5
1627914890000|2021-08-02 14:34:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627914900000|2021-08-02 14:35:00|2623.1|2617.1|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|8
1627914910000|2021-08-02 14:35:10|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1627914920000|2021-08-02 14:35:20|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|5
1627914940000|2021-08-02 14:35:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627914950000|2021-08-02 14:35:50|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|5
1627914960000|2021-08-02 14:36:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1627914980000|2021-08-02 14:36:20|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|2
1627914990000|2021-08-02 14:36:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1627915000000|2021-08-02 14:36:40|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|3
1627915010000|2021-08-02 14:36:50|2625.4|2619.4|2624.6|2618.6|2625.6|2619.6|2624.4|2618.4|6
1627915020000|2021-08-02 14:37:00|2624.4|2618.4|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|4
1627915030000|2021-08-02 14:37:10|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1627915040000|2021-08-02 14:37:20|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|5
1627915050000|2021-08-02 14:37:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1627915060000|2021-08-02 14:37:40|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|2
1627915070000|2021-08-02 14:37:50|2624.9|2618.9|2626.1|2620.1|2626.1|2620.1|2624.9|2618.9|4
1627915080000|2021-08-02 14:38:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1627915090000|2021-08-02 14:38:10|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1627915100000|2021-08-02 14:38:20|2625.1|2619.1|2626.9|2620.9|2626.9|2620.9|2625.1|2619.1|3
1627915110000|2021-08-02 14:38:30|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1627915120000|2021-08-02 14:38:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1627915130000|2021-08-02 14:38:50|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1627915140000|2021-08-02 14:39:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1627915150000|2021-08-02 14:39:10|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1627915160000|2021-08-02 14:39:20|2626.1|2620.1|2623.9|2617.9|2626.1|2620.1|2623.9|2617.9|6
1627915170000|2021-08-02 14:39:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2622.9|2616.9|8
1627915180000|2021-08-02 14:39:40|2623.1|2617.1|2624.1|2618.1|2624.6|2618.6|2623.1|2617.1|7
1627915190000|2021-08-02 14:39:50|2623.9|2617.9|2624.1|2618.1|2624.4|2618.4|2623.9|2617.9|4
1627915200000|2021-08-02 14:40:00|2623.9|2617.9|2623.1|2617.1|2623.9|2617.9|2623.1|2617.1|4
1627915210000|2021-08-02 14:40:10|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|4
1627915230000|2021-08-02 14:40:30|2622.6|2616.6|2620.9|2614.9|2622.6|2616.6|2620.9|2614.9|5
1627915240000|2021-08-02 14:40:40|2620.6|2614.6|2622.4|2616.4|2622.6|2616.6|2620.6|2614.6|4
1627915250000|2021-08-02 14:40:50|2622.6|2616.6|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|4
1627915260000|2021-08-02 14:41:00|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.4|2615.4|3
1627915270000|2021-08-02 14:41:10|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|3
1627915280000|2021-08-02 14:41:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.1|2614.1|4
1627915290000|2021-08-02 14:41:30|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|4
1627915300000|2021-08-02 14:41:40|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627915330000|2021-08-02 14:42:10|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627915340000|2021-08-02 14:42:20|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|2
1627915350000|2021-08-02 14:42:30|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|5
1627915360000|2021-08-02 14:42:40|2621.6|2615.6|2622.1|2616.1|2622.4|2616.4|2621.6|2615.6|5
1627915370000|2021-08-02 14:42:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|6
1627915380000|2021-08-02 14:43:00|2622.4|2616.4|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|4
1627915390000|2021-08-02 14:43:10|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1627915400000|2021-08-02 14:43:20|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2621.6|2615.6|3
1627915410000|2021-08-02 14:43:30|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1627915420000|2021-08-02 14:43:40|2620.9|2614.9|2622.1|2616.1|2622.6|2616.6|2620.9|2614.9|8
1627915430000|2021-08-02 14:43:50|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|4
1627915440000|2021-08-02 14:44:00|2622.4|2616.4|2620.9|2614.9|2622.4|2616.4|2620.6|2614.6|8
1627915450000|2021-08-02 14:44:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1627915470000|2021-08-02 14:44:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627915480000|2021-08-02 14:44:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1627915490000|2021-08-02 14:44:50|2620.9|2614.9|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|3
1627915500000|2021-08-02 14:45:00|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|3
1627915540000|2021-08-02 14:45:40|2620.9|2614.9|2620.1|2614.1|2621.1|2615.1|2620.1|2614.1|5
1627915550000|2021-08-02 14:45:50|2620.4|2614.4|2620.9|2614.9|2621.1|2615.1|2620.4|2614.4|4
1627915560000|2021-08-02 14:46:00|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|3
1627915570000|2021-08-02 14:46:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627915580000|2021-08-02 14:46:20|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|4
1627915590000|2021-08-02 14:46:30|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|2
1627915600000|2021-08-02 14:46:40|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1627915620000|2021-08-02 14:47:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1627915630000|2021-08-02 14:47:10|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|4
1627915710000|2021-08-02 14:48:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627915720000|2021-08-02 14:48:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1627915730000|2021-08-02 14:48:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627915740000|2021-08-02 14:49:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1627915750000|2021-08-02 14:49:10|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1627915780000|2021-08-02 14:49:40|2620.9|2614.9|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|3
1627915790000|2021-08-02 14:49:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627915800000|2021-08-02 14:50:00|2621.1|2615.1|2621.4|2615.4|2621.9|2615.9|2621.1|2615.1|5
1627915810000|2021-08-02 14:50:10|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1627915820000|2021-08-02 14:50:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627915830000|2021-08-02 14:50:30|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|3
1627915840000|2021-08-02 14:50:40|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|2
1627915870000|2021-08-02 14:51:10|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1627915890000|2021-08-02 14:51:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627915900000|2021-08-02 14:51:40|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|3
1627915910000|2021-08-02 14:51:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1627915920000|2021-08-02 14:52:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1627915940000|2021-08-02 14:52:20|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|5
1627915950000|2021-08-02 14:52:30|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1627915960000|2021-08-02 14:52:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1627915970000|2021-08-02 14:52:50|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1627915990000|2021-08-02 14:53:10|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1627916000000|2021-08-02 14:53:20|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1627916030000|2021-08-02 14:53:50|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1627916090000|2021-08-02 14:54:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1627916100000|2021-08-02 14:55:00|2621.6|2615.6|2620.1|2614.1|2621.6|2615.6|2619.9|2613.9|9
1627916120000|2021-08-02 14:55:20|2620.4|2614.4|2621.1|2615.1|2621.1|2615.1|2620.4|2614.4|2
1627916130000|2021-08-02 14:55:30|2620.9|2614.9|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|3
1627916140000|2021-08-02 14:55:40|2620.6|2614.6|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|4
1627916160000|2021-08-02 14:56:00|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|6
1627916170000|2021-08-02 14:56:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|6
1627916180000|2021-08-02 14:56:20|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|4
1627916190000|2021-08-02 14:56:30|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|10
1627916200000|2021-08-02 14:56:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1627916210000|2021-08-02 14:56:50|2620.4|2614.4|2620.9|2614.9|2621.6|2615.6|2620.4|2614.4|5
1627916220000|2021-08-02 14:57:00|2620.6|2614.6|2619.4|2613.4|2620.6|2614.6|2619.4|2613.4|10
1627916230000|2021-08-02 14:57:10|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1627916240000|2021-08-02 14:57:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1627916250000|2021-08-02 14:57:30|2619.6|2613.6|2619.9|2613.9|2620.1|2614.1|2619.4|2613.4|6
1627916260000|2021-08-02 14:57:40|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1627916270000|2021-08-02 14:57:50|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1627916280000|2021-08-02 14:58:00|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|3
1627916330000|2021-08-02 14:58:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|3
1627916340000|2021-08-02 14:59:00|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|3
1627916350000|2021-08-02 14:59:10|2619.6|2613.6|2619.1|2613.1|2619.9|2613.9|2618.1|2612.1|6
1627916360000|2021-08-02 14:59:20|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|4
1627916370000|2021-08-02 14:59:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1627916380000|2021-08-02 14:59:40|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1627916390000|2021-08-02 14:59:50|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1627916400000|2021-08-02 15:00:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1627916410000|2021-08-02 15:00:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1627916420000|2021-08-02 15:00:20|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1627916430000|2021-08-02 15:00:30|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|2
1627916440000|2021-08-02 15:00:40|2619.4|2613.4|2621.6|2615.6|2621.6|2615.6|2619.4|2613.4|8
1627916480000|2021-08-02 15:01:20|2621.9|2615.9|2621.6|2615.6|2623.1|2617.1|2621.4|2615.4|6
1627916490000|2021-08-02 15:01:30|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|3
1627916500000|2021-08-02 15:01:40|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1627916530000|2021-08-02 15:02:10|2622.1|2616.1|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|7
1627916540000|2021-08-02 15:02:20|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|3
1627916550000|2021-08-02 15:02:30|2623.4|2617.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|5
1627916560000|2021-08-02 15:02:40|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.1|2615.1|8
1627916580000|2021-08-02 15:03:00|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1627916590000|2021-08-02 15:03:10|2621.9|2615.9|2622.9|2616.9|2622.9|2616.9|2621.9|2615.9|5
1627916600000|2021-08-02 15:03:20|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1627916610000|2021-08-02 15:03:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|4
1627916620000|2021-08-02 15:03:40|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1627916630000|2021-08-02 15:03:50|2625.4|2619.4|2623.9|2617.9|2625.4|2619.4|2623.6|2617.6|8
1627916640000|2021-08-02 15:04:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627916660000|2021-08-02 15:04:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1627916680000|2021-08-02 15:04:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1627916690000|2021-08-02 15:04:50|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1627916700000|2021-08-02 15:05:00|2623.9|2617.9|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|9
1627916710000|2021-08-02 15:05:10|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|4
1627916720000|2021-08-02 15:05:20|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1627916730000|2021-08-02 15:05:30|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|5
1627916740000|2021-08-02 15:05:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1627916760000|2021-08-02 15:06:00|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|2
1627916770000|2021-08-02 15:06:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1627916780000|2021-08-02 15:06:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1627916800000|2021-08-02 15:06:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1627916820000|2021-08-02 15:07:00|2622.6|2616.6|2621.6|2615.6|2622.6|2616.6|2621.6|2615.6|4
1627916830000|2021-08-02 15:07:10|2621.9|2615.9|2621.1|2615.1|2621.9|2615.9|2621.1|2615.1|3
1627916840000|2021-08-02 15:07:20|2620.9|2614.9|2619.4|2613.4|2620.9|2614.9|2619.4|2613.4|6
1627916850000|2021-08-02 15:07:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1627916870000|2021-08-02 15:07:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1627916880000|2021-08-02 15:08:00|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1627916890000|2021-08-02 15:08:10|2618.9|2612.9|2617.4|2611.4|2618.9|2612.9|2617.4|2611.4|5
1627916900000|2021-08-02 15:08:20|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.4|2610.4|5
1627916910000|2021-08-02 15:08:30|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.1|2610.1|8
1627916920000|2021-08-02 15:08:40|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1627916930000|2021-08-02 15:08:50|2617.4|2611.4|2618.6|2612.6|2618.6|2612.6|2617.4|2611.4|4
1627916940000|2021-08-02 15:09:00|2618.9|2612.9|2617.6|2611.6|2619.1|2613.1|2617.6|2611.6|5
1627916950000|2021-08-02 15:09:10|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1627916980000|2021-08-02 15:09:40|2616.9|2610.9|2618.1|2612.1|2618.4|2612.4|2616.9|2610.9|7
1627916990000|2021-08-02 15:09:50|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|3
1627917000000|2021-08-02 15:10:00|2618.1|2612.1|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|5
1627917010000|2021-08-02 15:10:10|2617.4|2611.4|2616.6|2610.6|2617.6|2611.6|2616.6|2610.6|5
1627917020000|2021-08-02 15:10:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|5
1627917030000|2021-08-02 15:10:30|2617.1|2611.1|2617.6|2611.6|2617.9|2611.9|2617.1|2611.1|7
1627917040000|2021-08-02 15:10:40|2617.9|2611.9|2618.9|2612.9|2619.4|2613.4|2617.9|2611.9|10
1627917050000|2021-08-02 15:10:50|2618.6|2612.6|2617.4|2611.4|2618.6|2612.6|2617.4|2611.4|3
1627917070000|2021-08-02 15:11:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1627917110000|2021-08-02 15:11:50|2617.4|2611.4|2618.9|2612.9|2618.9|2612.9|2617.4|2611.4|3
1627917120000|2021-08-02 15:12:00|2617.9|2611.9|2616.9|2610.9|2617.9|2611.9|2616.9|2610.9|3
1627917140000|2021-08-02 15:12:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1627917150000|2021-08-02 15:12:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627917180000|2021-08-02 15:13:00|2617.6|2611.6|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|3
1627917190000|2021-08-02 15:13:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627917220000|2021-08-02 15:13:40|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1627917240000|2021-08-02 15:14:00|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1627917270000|2021-08-02 15:14:30|2616.6|2610.6|2617.1|2611.1|2617.4|2611.4|2616.6|2610.6|4
1627917280000|2021-08-02 15:14:40|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|2
1627917310000|2021-08-02 15:15:10|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.1|2610.1|9
1627917320000|2021-08-02 15:15:20|2616.4|2610.4|2617.9|2611.9|2617.9|2611.9|2616.4|2610.4|4
1627917330000|2021-08-02 15:15:30|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1627917340000|2021-08-02 15:15:40|2616.6|2610.6|2615.4|2609.4|2616.6|2610.6|2615.4|2609.4|3
1627917350000|2021-08-02 15:15:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|3
1627917360000|2021-08-02 15:16:00|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|3
1627917380000|2021-08-02 15:16:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627917390000|2021-08-02 15:16:30|2613.9|2607.9|2613.1|2607.1|2613.9|2607.9|2613.1|2607.1|4
1627917410000|2021-08-02 15:16:50|2613.9|2607.9|2615.4|2609.4|2615.9|2609.9|2613.9|2607.9|9
1627917420000|2021-08-02 15:17:00|2615.1|2609.1|2614.4|2608.4|2615.1|2609.1|2614.4|2608.4|3
1627917430000|2021-08-02 15:17:10|2614.6|2608.6|2615.4|2609.4|2615.4|2609.4|2614.6|2608.6|2
1627917440000|2021-08-02 15:17:20|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1627917450000|2021-08-02 15:17:30|2615.6|2609.6|2615.9|2609.9|2616.1|2610.1|2615.6|2609.6|5
1627917470000|2021-08-02 15:17:50|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|3
1627917480000|2021-08-02 15:18:00|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|2
1627917500000|2021-08-02 15:18:20|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1627917510000|2021-08-02 15:18:30|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1627917520000|2021-08-02 15:18:40|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1627917530000|2021-08-02 15:18:50|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1627917540000|2021-08-02 15:19:00|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1627917550000|2021-08-02 15:19:10|2616.1|2610.1|2615.9|2609.9|2616.4|2610.4|2615.9|2609.9|4
1627917560000|2021-08-02 15:19:20|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1627917570000|2021-08-02 15:19:30|2616.1|2610.1|2615.9|2609.9|2616.4|2610.4|2615.9|2609.9|4
1627917580000|2021-08-02 15:19:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1627917590000|2021-08-02 15:19:50|2615.9|2609.9|2615.4|2609.4|2616.4|2610.4|2615.1|2609.1|8
1627917600000|2021-08-02 15:20:00|2614.6|2608.6|2613.9|2607.9|2614.6|2608.6|2613.9|2607.9|5
1627917610000|2021-08-02 15:20:10|2613.6|2607.6|2611.4|2605.4|2613.6|2607.6|2611.4|2605.4|7
1627917620000|2021-08-02 15:20:20|2611.6|2605.6|2611.6|2605.6|2612.1|2606.1|2611.6|2605.6|5
1627917630000|2021-08-02 15:20:30|2611.9|2605.9|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|5
1627917640000|2021-08-02 15:20:40|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1627917660000|2021-08-02 15:21:00|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|3
1627917680000|2021-08-02 15:21:20|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1627917690000|2021-08-02 15:21:30|2612.9|2606.9|2613.9|2607.9|2613.9|2607.9|2612.9|2606.9|4
1627917700000|2021-08-02 15:21:40|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1627917710000|2021-08-02 15:21:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|3
1627917720000|2021-08-02 15:22:00|2614.4|2608.4|2615.4|2609.4|2615.4|2609.4|2614.4|2608.4|8
1627917730000|2021-08-02 15:22:10|2615.1|2609.1|2613.9|2607.9|2615.1|2609.1|2613.9|2607.9|6
1627917740000|2021-08-02 15:22:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1627917770000|2021-08-02 15:22:50|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|2
1627917780000|2021-08-02 15:23:00|2614.4|2608.4|2615.4|2609.4|2615.4|2609.4|2614.4|2608.4|7
1627917790000|2021-08-02 15:23:10|2615.1|2609.1|2616.6|2610.6|2616.6|2610.6|2615.1|2609.1|6
1627917800000|2021-08-02 15:23:20|2616.4|2610.4|2617.1|2611.1|2617.1|2611.1|2616.4|2610.4|4
1627917810000|2021-08-02 15:23:30|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1627917820000|2021-08-02 15:23:40|2616.9|2610.9|2618.1|2612.1|2618.4|2612.4|2616.9|2610.9|7
1627917830000|2021-08-02 15:23:50|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|3
1627917840000|2021-08-02 15:24:00|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1627917850000|2021-08-02 15:24:10|2617.4|2611.4|2616.4|2610.4|2617.4|2611.4|2616.4|2610.4|5
1627917860000|2021-08-02 15:24:20|2616.1|2610.1|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|8
1627917870000|2021-08-02 15:24:30|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1627917880000|2021-08-02 15:24:40|2617.6|2611.6|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|4
1627917890000|2021-08-02 15:24:50|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|4
1627917900000|2021-08-02 15:25:00|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|2
1627917910000|2021-08-02 15:25:10|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1627917920000|2021-08-02 15:25:20|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|5
1627917930000|2021-08-02 15:25:30|2618.9|2612.9|2615.9|2609.9|2618.9|2612.9|2615.9|2609.9|6
1627917940000|2021-08-02 15:25:40|2615.6|2609.6|2615.9|2609.9|2616.1|2610.1|2615.4|2609.4|7
1627917950000|2021-08-02 15:25:50|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1627917960000|2021-08-02 15:26:00|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1627917980000|2021-08-02 15:26:20|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1627917990000|2021-08-02 15:26:30|2617.6|2611.6|2618.4|2612.4|2618.4|2612.4|2617.6|2611.6|3
1627918000000|2021-08-02 15:26:40|2618.1|2612.1|2617.9|2611.9|2618.6|2612.6|2617.9|2611.9|8
1627918010000|2021-08-02 15:26:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|3
1627918020000|2021-08-02 15:27:00|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1627918030000|2021-08-02 15:27:10|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1627918040000|2021-08-02 15:27:20|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1627918050000|2021-08-02 15:27:30|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|3
1627918060000|2021-08-02 15:27:40|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1627918080000|2021-08-02 15:28:00|2618.4|2612.4|2619.1|2613.1|2619.4|2613.4|2618.4|2612.4|4
1627918090000|2021-08-02 15:28:10|2619.4|2613.4|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|4
1627918100000|2021-08-02 15:28:20|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1627918110000|2021-08-02 15:28:30|2619.6|2613.6|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|4
1627918120000|2021-08-02 15:28:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1627918130000|2021-08-02 15:28:50|2618.9|2612.9|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|3
1627918140000|2021-08-02 15:29:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|5
1627918150000|2021-08-02 15:29:10|2618.4|2612.4|2616.6|2610.6|2618.4|2612.4|2616.6|2610.6|11
1627918160000|2021-08-02 15:29:20|2616.4|2610.4|2616.6|2610.6|2616.9|2610.9|2616.4|2610.4|3
1627918170000|2021-08-02 15:29:30|2616.9|2610.9|2618.1|2612.1|2618.1|2612.1|2616.9|2610.9|5
1627918180000|2021-08-02 15:29:40|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|3
1627918190000|2021-08-02 15:29:50|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1627918200000|2021-08-02 15:30:00|2618.6|2612.6|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|5
1627918210000|2021-08-02 15:30:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1627918220000|2021-08-02 15:30:20|2619.4|2613.4|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|3
1627918230000|2021-08-02 15:30:30|2620.4|2614.4|2622.4|2616.4|2622.4|2616.4|2620.4|2614.4|9
1627918240000|2021-08-02 15:30:40|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2620.4|2614.4|9
1627918250000|2021-08-02 15:30:50|2622.4|2616.4|2623.4|2617.4|2623.4|2617.4|2622.4|2616.4|6
1627918260000|2021-08-02 15:31:00|2623.6|2617.6|2618|2612|2623.6|2617.6|2618|2612|9
1627918280000|2021-08-02 15:31:20|2617.8|2611.8|2617|2611|2617.8|2611.8|2617|2611|4
1627918290000|2021-08-02 15:31:30|2617.3|2611.3|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|3
1627918300000|2021-08-02 15:31:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1627918310000|2021-08-02 15:31:50|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2617.3|2611.3|6
1627918320000|2021-08-02 15:32:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627918330000|2021-08-02 15:32:10|2617.4|2611.4|2617.9|2611.9|2618.1|2612.1|2617.4|2611.4|9
1627918340000|2021-08-02 15:32:20|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1627918370000|2021-08-02 15:32:50|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.6|2611.6|4
1627918380000|2021-08-02 15:33:00|2617.6|2611.6|2616.1|2610.1|2617.6|2611.6|2615.9|2609.9|13
1627918390000|2021-08-02 15:33:10|2616.4|2610.4|2617.1|2611.1|2617.1|2611.1|2616.1|2610.1|5
1627918400000|2021-08-02 15:33:20|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1627918410000|2021-08-02 15:33:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627918420000|2021-08-02 15:33:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|4
1627918430000|2021-08-02 15:33:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627918440000|2021-08-02 15:34:00|2617.9|2611.9|2616.6|2610.6|2618.1|2612.1|2616.6|2610.6|3
1627918450000|2021-08-02 15:34:10|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|6
1627918460000|2021-08-02 15:34:20|2616.6|2610.6|2616.4|2610.4|2616.9|2610.9|2616.1|2610.1|6
1627918470000|2021-08-02 15:34:30|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|3
1627918480000|2021-08-02 15:34:40|2616.9|2610.9|2613.3|2607.3|2616.9|2610.9|2613.3|2607.3|2
1627918490000|2021-08-02 15:34:50|2613|2607|2613.1|2607.1|2613.1|2607.1|2613|2607|2
1627918500000|2021-08-02 15:35:00|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1627918510000|2021-08-02 15:35:10|2612.9|2606.9|2613.6|2607.6|2613.6|2607.6|2612.9|2606.9|3
1627918520000|2021-08-02 15:35:20|2613.9|2607.9|2614.4|2608.4|2614.6|2608.6|2613.9|2607.9|4
1627918530000|2021-08-02 15:35:30|2614.9|2608.9|2614.6|2608.6|2615.1|2609.1|2614.4|2608.4|4
1627918540000|2021-08-02 15:35:40|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1627918550000|2021-08-02 15:35:50|2615.4|2609.4|2615.6|2609.6|2615.9|2609.9|2615.4|2609.4|4
1627918560000|2021-08-02 15:36:00|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.1|2609.1|3
1627918580000|2021-08-02 15:36:20|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1627918600000|2021-08-02 15:36:40|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2615.6|2609.6|6
1627918610000|2021-08-02 15:36:50|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|3
1627918640000|2021-08-02 15:37:20|2616.9|2610.9|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|5
1627918650000|2021-08-02 15:37:30|2617.1|2611.1|2617.9|2611.9|2617.9|2611.9|2616.9|2610.9|5
1627918660000|2021-08-02 15:37:40|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627918670000|2021-08-02 15:37:50|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.1|2610.1|3
1627918700000|2021-08-02 15:38:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627918720000|2021-08-02 15:38:40|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1627918740000|2021-08-02 15:39:00|2616.9|2610.9|2617.9|2611.9|2617.9|2611.9|2616.9|2610.9|2
1627918760000|2021-08-02 15:39:20|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1627918790000|2021-08-02 15:39:50|2618.1|2612.1|2619.9|2613.9|2620.4|2614.4|2618.1|2612.1|6
1627918800000|2021-08-02 15:40:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1627918810000|2021-08-02 15:40:10|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1627918840000|2021-08-02 15:40:40|2620.1|2614.1|2620.4|2614.4|2620.9|2614.9|2619.6|2613.6|8
1627918870000|2021-08-02 15:41:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1627918880000|2021-08-02 15:41:20|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1627918890000|2021-08-02 15:41:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1627918910000|2021-08-02 15:41:50|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|3
1627918930000|2021-08-02 15:42:10|2620.9|2614.9|2621.4|2615.4|2621.6|2615.6|2620.6|2614.6|4
1627918950000|2021-08-02 15:42:30|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1627918960000|2021-08-02 15:42:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1627918970000|2021-08-02 15:42:50|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2619.9|2613.9|7
1627919020000|2021-08-02 15:43:40|2621.4|2615.4|2623.1|2617.1|2623.4|2617.4|2621.4|2615.4|3
1627919030000|2021-08-02 15:43:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1627919040000|2021-08-02 15:44:00|2623.1|2617.1|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|5
1627919050000|2021-08-02 15:44:10|2622.1|2616.1|2620.4|2614.4|2622.1|2616.1|2620.4|2614.4|5
1627919060000|2021-08-02 15:44:20|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2619.9|2613.9|4
1627919070000|2021-08-02 15:44:30|2621.4|2615.4|2622.9|2616.9|2623.4|2617.4|2621.4|2615.4|9
1627919080000|2021-08-02 15:44:40|2623.1|2617.1|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|4
1627919100000|2021-08-02 15:45:00|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|4
1627919110000|2021-08-02 15:45:10|2623.1|2617.1|2620.1|2614.1|2623.1|2617.1|2620.1|2614.1|6
1627919120000|2021-08-02 15:45:20|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1627919130000|2021-08-02 15:45:30|2619.4|2613.4|2617.6|2611.6|2619.4|2613.4|2617.6|2611.6|9
1627919140000|2021-08-02 15:45:40|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.4|2610.4|5
1627919150000|2021-08-02 15:45:50|2616.9|2610.9|2616.1|2610.1|2616.9|2610.9|2616.1|2610.1|3
1627919160000|2021-08-02 15:46:00|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|3
1627919170000|2021-08-02 15:46:10|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1627919210000|2021-08-02 15:46:50|2616.6|2610.6|2617.6|2611.6|2617.6|2611.6|2616.6|2610.6|2
1627919230000|2021-08-02 15:47:10|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1627919250000|2021-08-02 15:47:30|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1627919260000|2021-08-02 15:47:40|2618.1|2612.1|2619.4|2613.4|2619.6|2613.6|2618.1|2612.1|6
1627919270000|2021-08-02 15:47:50|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1627919290000|2021-08-02 15:48:10|2619.1|2613.1|2617.9|2611.9|2619.1|2613.1|2617.9|2611.9|3
1627919300000|2021-08-02 15:48:20|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1627919310000|2021-08-02 15:48:30|2616.9|2610.9|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|4
1627919320000|2021-08-02 15:48:40|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|2
1627919350000|2021-08-02 15:49:10|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|2
1627919360000|2021-08-02 15:49:20|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627919380000|2021-08-02 15:49:40|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627919390000|2021-08-02 15:49:50|2617.4|2611.4|2619.1|2613.1|2619.1|2613.1|2617.4|2611.4|2
1627919400000|2021-08-02 15:50:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1627919410000|2021-08-02 15:50:10|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1627919420000|2021-08-02 15:50:20|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1627919430000|2021-08-02 15:50:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1627919440000|2021-08-02 15:50:40|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1627919450000|2021-08-02 15:50:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627919460000|2021-08-02 15:51:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1627919470000|2021-08-02 15:51:10|2619.6|2613.6|2618.6|2612.6|2619.6|2613.6|2618.6|2612.6|2
1627919490000|2021-08-02 15:51:30|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1627919500000|2021-08-02 15:51:40|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1627919520000|2021-08-02 15:52:00|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1627919530000|2021-08-02 15:52:10|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.6|2611.6|2
1627919580000|2021-08-02 15:53:00|2618.4|2612.4|2619.9|2613.9|2620.1|2614.1|2618.4|2612.4|3
1627919620000|2021-08-02 15:53:40|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2620.1|2614.1|3
1627919630000|2021-08-02 15:53:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1627919670000|2021-08-02 15:54:30|2621.1|2615.1|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|4
1627919700000|2021-08-02 15:55:00|2620.9|2614.9|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|3
1627919710000|2021-08-02 15:55:10|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|2
1627919720000|2021-08-02 15:55:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627919760000|2021-08-02 15:56:00|2619.4|2613.4|2620.6|2614.6|2620.9|2614.9|2619.4|2613.4|3
1627919770000|2021-08-02 15:56:10|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1627919800000|2021-08-02 15:56:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627919810000|2021-08-02 15:56:50|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2618.6|2612.6|5
1627919860000|2021-08-02 15:57:40|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|3
1627919900000|2021-08-02 15:58:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|5
1627919910000|2021-08-02 15:58:30|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1627919950000|2021-08-02 15:59:10|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1627919970000|2021-08-02 15:59:30|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.6|2611.6|4
1627919990000|2021-08-02 15:59:50|2618.1|2612.1|2619.9|2613.9|2619.9|2613.9|2618.1|2612.1|4
1627920000000|2021-08-02 16:00:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1627920070000|2021-08-02 16:01:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1627920080000|2021-08-02 16:01:20|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1627920090000|2021-08-02 16:01:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1627920190000|2021-08-02 16:03:10|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1627920200000|2021-08-02 16:03:20|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1627920220000|2021-08-02 16:03:40|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|2
1627920230000|2021-08-02 16:03:50|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1627920240000|2021-08-02 16:04:00|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|3
1627920320000|2021-08-02 16:05:20|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1627920350000|2021-08-02 16:05:50|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|4
1627920360000|2021-08-02 16:06:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627920440000|2021-08-02 16:07:20|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1627920460000|2021-08-02 16:07:40|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1627920470000|2021-08-02 16:07:50|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1627920510000|2021-08-02 16:08:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627920520000|2021-08-02 16:08:40|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1627920530000|2021-08-02 16:08:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1627920550000|2021-08-02 16:09:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1627920570000|2021-08-02 16:09:30|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1627920590000|2021-08-02 16:09:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1627920600000|2021-08-02 16:10:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|3
1627920770000|2021-08-02 16:12:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1627920790000|2021-08-02 16:13:10|2615.6|2609.6|2614.9|2608.9|2615.6|2609.6|2614.9|2608.9|2
1627920800000|2021-08-02 16:13:20|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1627920810000|2021-08-02 16:13:30|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1627920830000|2021-08-02 16:13:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1627920860000|2021-08-02 16:14:20|2615.9|2609.9|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|2
1627920930000|2021-08-02 16:15:30|2617.9|2611.9|2616.6|2610.6|2617.9|2611.9|2616.6|2610.6|2
1627921010000|2021-08-02 16:16:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|6
1627921020000|2021-08-02 16:17:00|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1627921030000|2021-08-02 16:17:10|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1627921060000|2021-08-02 16:17:40|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627921070000|2021-08-02 16:17:50|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1627921170000|2021-08-02 16:19:30|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2615.9|2609.9|4
1627921180000|2021-08-02 16:19:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627921230000|2021-08-02 16:20:30|2616.1|2610.1|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|2
1627921250000|2021-08-02 16:20:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1627921280000|2021-08-02 16:21:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627921330000|2021-08-02 16:22:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627921380000|2021-08-02 16:23:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627921410000|2021-08-02 16:23:30|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1627921420000|2021-08-02 16:23:40|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|3
1627921430000|2021-08-02 16:23:50|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627921440000|2021-08-02 16:24:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627921490000|2021-08-02 16:24:50|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627921500000|2021-08-02 16:25:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627921580000|2021-08-02 16:26:20|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1627921650000|2021-08-02 16:27:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627921700000|2021-08-02 16:28:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627921800000|2021-08-02 16:30:00|2616.4|2610.4|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|3
1627921810000|2021-08-02 16:30:10|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1627921820000|2021-08-02 16:30:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1627921830000|2021-08-02 16:30:30|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|3
1627922010000|2021-08-02 16:33:30|2615.6|2609.6|2615.9|2609.9|2616.1|2610.1|2615.6|2609.6|3
1627922030000|2021-08-02 16:33:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1627922040000|2021-08-02 16:34:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1627922070000|2021-08-02 16:34:30|2615.1|2609.1|2614.6|2608.6|2615.1|2609.1|2614.4|2608.4|4
1627922090000|2021-08-02 16:34:50|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|2
1627922160000|2021-08-02 16:36:00|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|4
1627922170000|2021-08-02 16:36:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627922180000|2021-08-02 16:36:20|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1627922190000|2021-08-02 16:36:30|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1627922400000|2021-08-02 16:40:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1627922410000|2021-08-02 16:40:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1627922450000|2021-08-02 16:40:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1627922560000|2021-08-02 16:42:40|2614.9|2608.9|2616.1|2610.1|2616.1|2610.1|2614.9|2608.9|2
1627922580000|2021-08-02 16:43:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627922590000|2021-08-02 16:43:10|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|2
1627922670000|2021-08-02 16:44:30|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1627922800000|2021-08-02 16:46:40|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1627922810000|2021-08-02 16:46:50|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1627922880000|2021-08-02 16:48:00|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1627922890000|2021-08-02 16:48:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1627922900000|2021-08-02 16:48:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1627922910000|2021-08-02 16:48:30|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1627923220000|2021-08-02 16:53:40|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1627923240000|2021-08-02 16:54:00|2616.4|2610.4|2617.1|2611.1|2617.1|2611.1|2616.4|2610.4|2
1627923250000|2021-08-02 16:54:10|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|2
1627923270000|2021-08-02 16:54:30|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1627923290000|2021-08-02 16:54:50|2618.4|2612.4|2619.1|2613.1|2619.1|2613.1|2618.4|2612.4|2
1627923300000|2021-08-02 16:55:00|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1627923310000|2021-08-02 16:55:10|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1627923340000|2021-08-02 16:55:40|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1627923350000|2021-08-02 16:55:50|2620.1|2614.1|2621.8|2615.8|2621.8|2615.8|2620.1|2614.1|3
1627923360000|2021-08-02 16:56:00|2622|2616|2621.9|2615.9|2622|2616|2621.9|2615.9|2
1627923380000|2021-08-02 16:56:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1627923420000|2021-08-02 16:57:00|2622.3|2616.3|2621.9|2615.9|2622.3|2616.3|2621.9|2615.9|2
1627923450000|2021-08-02 16:57:30|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|2
1627923500000|2021-08-02 16:58:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1627923510000|2021-08-02 16:58:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1627948920000|2021-08-03 00:02:00|2618.8|2612.8|2618.6|2612.6|2618.8|2612.8|2618.6|2612.6|2
1627948930000|2021-08-03 00:02:10|2617.3|2611.3|2618.9|2612.9|2618.9|2612.9|2617.3|2611.3|2
1627948940000|2021-08-03 00:02:20|2619|2613|2619|2613|2619|2613|2619|2613|1
1627948950000|2021-08-03 00:02:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1627948960000|2021-08-03 00:02:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1627949010000|2021-08-03 00:03:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1627949020000|2021-08-03 00:03:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1627949040000|2021-08-03 00:04:00|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1627949070000|2021-08-03 00:04:30|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|2
1627949260000|2021-08-03 00:07:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1627949370000|2021-08-03 00:09:30|2619.1|2613.1|2616.9|2610.9|2619.1|2613.1|2616.9|2610.9|4
1627949380000|2021-08-03 00:09:40|2616.1|2610.1|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|3
1627949390000|2021-08-03 00:09:50|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1627949430000|2021-08-03 00:10:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627949560000|2021-08-03 00:12:40|2616.6|2610.6|2617.9|2611.9|2617.9|2611.9|2616.6|2610.6|4
1627949570000|2021-08-03 00:12:50|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1627949610000|2021-08-03 00:13:30|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627949800000|2021-08-03 00:16:40|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1627949810000|2021-08-03 00:16:50|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1627949920000|2021-08-03 00:18:40|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627950360000|2021-08-03 00:26:00|2618.6|2612.6|2619.6|2613.6|2619.6|2613.6|2618.6|2612.6|2
1627950430000|2021-08-03 00:27:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1627950580000|2021-08-03 00:29:40|2619.1|2613.1|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|2
1627950650000|2021-08-03 00:30:50|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|2
1627950660000|2021-08-03 00:31:00|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|2
1627950730000|2021-08-03 00:32:10|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1627950740000|2021-08-03 00:32:20|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|3
1627950910000|2021-08-03 00:35:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627950970000|2021-08-03 00:36:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1627951020000|2021-08-03 00:37:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627951070000|2021-08-03 00:37:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|3
1627951210000|2021-08-03 00:40:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1627951230000|2021-08-03 00:40:30|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1627951240000|2021-08-03 00:40:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1627951980000|2021-08-03 00:53:00|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1627952130000|2021-08-03 00:55:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1627952140000|2021-08-03 00:55:40|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|2
1627952150000|2021-08-03 00:55:50|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1627952180000|2021-08-03 00:56:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|5
1627952190000|2021-08-03 00:56:30|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627952210000|2021-08-03 00:56:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1627952250000|2021-08-03 00:57:30|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1627952330000|2021-08-03 00:58:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627952340000|2021-08-03 00:59:00|2617.1|2611.1|2615.1|2609.1|2617.6|2611.6|2615.1|2609.1|5
1627952360000|2021-08-03 00:59:20|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1627952370000|2021-08-03 00:59:30|2614.6|2608.6|2615.4|2609.4|2615.4|2609.4|2614.6|2608.6|5
1627952380000|2021-08-03 00:59:40|2615.1|2609.1|2614.6|2608.6|2615.1|2609.1|2614.6|2608.6|2
1627952400000|2021-08-03 01:00:00|2614.9|2608.9|2617.1|2611.1|2617.1|2611.1|2614.9|2608.9|7
1627952410000|2021-08-03 01:00:10|2617.4|2611.4|2619.1|2613.1|2619.4|2613.4|2617.4|2611.4|10
1627952420000|2021-08-03 01:00:20|2619.4|2613.4|2619.9|2613.9|2620.1|2614.1|2619.4|2613.4|7
1627952430000|2021-08-03 01:00:30|2619.4|2613.4|2618.6|2612.6|2619.6|2613.6|2618.6|2612.6|4
1627952440000|2021-08-03 01:00:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1627952450000|2021-08-03 01:00:50|2618.6|2612.6|2617.6|2611.6|2618.6|2612.6|2617.6|2611.6|5
1627952460000|2021-08-03 01:01:00|2617.9|2611.9|2617.1|2611.1|2618.1|2612.1|2617.1|2611.1|5
1627952470000|2021-08-03 01:01:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1627952480000|2021-08-03 01:01:20|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1627952490000|2021-08-03 01:01:30|2617.1|2611.1|2617.4|2611.4|2618.1|2612.1|2617.1|2611.1|6
1627952500000|2021-08-03 01:01:40|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1627952510000|2021-08-03 01:01:50|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1627952520000|2021-08-03 01:02:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1627952530000|2021-08-03 01:02:10|2616.9|2610.9|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|3
1627952540000|2021-08-03 01:02:20|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1627952550000|2021-08-03 01:02:30|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1627952560000|2021-08-03 01:02:40|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.1|2611.1|4
1627952570000|2021-08-03 01:02:50|2618.1|2612.1|2618.4|2612.4|2618.6|2612.6|2618.1|2612.1|7
1627952600000|2021-08-03 01:03:20|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|2
1627952610000|2021-08-03 01:03:30|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1627952620000|2021-08-03 01:03:40|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1627952630000|2021-08-03 01:03:50|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1627952640000|2021-08-03 01:04:00|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.1|2610.1|4
1627952650000|2021-08-03 01:04:10|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1627952660000|2021-08-03 01:04:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1627952670000|2021-08-03 01:04:30|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|3
1627952680000|2021-08-03 01:04:40|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|3
1627952690000|2021-08-03 01:04:50|2619.1|2613.1|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|4
1627952700000|2021-08-03 01:05:00|2618.6|2612.6|2617.9|2611.9|2618.6|2612.6|2617.9|2611.9|4
1627952710000|2021-08-03 01:05:10|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|4
1627952720000|2021-08-03 01:05:20|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1627952730000|2021-08-03 01:05:30|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.4|2610.4|4
1627952740000|2021-08-03 01:05:40|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|5
1627952770000|2021-08-03 01:06:10|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1627952790000|2021-08-03 01:06:30|2617.1|2611.1|2616.4|2610.4|2617.4|2611.4|2616.4|2610.4|8
1627952800000|2021-08-03 01:06:40|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1627952810000|2021-08-03 01:06:50|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|3
1627952820000|2021-08-03 01:07:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1627952850000|2021-08-03 01:07:30|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1627952890000|2021-08-03 01:08:10|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1627952900000|2021-08-03 01:08:20|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1627952910000|2021-08-03 01:08:30|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1627952920000|2021-08-03 01:08:40|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1627952930000|2021-08-03 01:08:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1627952940000|2021-08-03 01:09:00|2615.4|2609.4|2614.1|2608.1|2615.4|2609.4|2614.1|2608.1|5
1627953000000|2021-08-03 01:10:00|2613.9|2607.9|2613.9|2607.9|2614.4|2608.4|2613.9|2607.9|4
1627953010000|2021-08-03 01:10:10|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1627953020000|2021-08-03 01:10:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1627953030000|2021-08-03 01:10:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1627953130000|2021-08-03 01:12:10|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1627953140000|2021-08-03 01:12:20|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1627953150000|2021-08-03 01:12:30|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1627953170000|2021-08-03 01:12:50|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1627953190000|2021-08-03 01:13:10|2613.6|2607.6|2612.9|2606.9|2613.6|2607.6|2612.9|2606.9|2
1627953210000|2021-08-03 01:13:30|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1627953250000|2021-08-03 01:14:10|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1627953260000|2021-08-03 01:14:20|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1627953270000|2021-08-03 01:14:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1627953280000|2021-08-03 01:14:40|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1627953290000|2021-08-03 01:14:50|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|4
1627953300000|2021-08-03 01:15:00|2611.4|2605.4|2612.1|2606.1|2612.1|2606.1|2611.4|2605.4|4
1627953310000|2021-08-03 01:15:10|2611.6|2605.6|2610.6|2604.6|2611.6|2605.6|2610.6|2604.6|8
1627953320000|2021-08-03 01:15:20|2610.9|2604.9|2610.4|2604.4|2611.1|2605.1|2610.4|2604.4|7
1627953360000|2021-08-03 01:16:00|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|4
1627953380000|2021-08-03 01:16:20|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|2
1627953390000|2021-08-03 01:16:30|2611.4|2605.4|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|4
1627953400000|2021-08-03 01:16:40|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|5
1627953410000|2021-08-03 01:16:50|2610.6|2604.6|2608.3|2602.3|2610.6|2604.6|2608.3|2602.3|5
1627953420000|2021-08-03 01:17:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.8|2601.8|3
1627953430000|2021-08-03 01:17:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1627953440000|2021-08-03 01:17:20|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|2
1627953450000|2021-08-03 01:17:30|2606.6|2600.6|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|7
1627953460000|2021-08-03 01:17:40|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|8
1627953470000|2021-08-03 01:17:50|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|4
1627953480000|2021-08-03 01:18:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1627953490000|2021-08-03 01:18:10|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1627953500000|2021-08-03 01:18:20|2606.4|2600.4|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|4
1627953510000|2021-08-03 01:18:30|2606.4|2600.4|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|5
1627953520000|2021-08-03 01:18:40|2606.1|2600.1|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1627953530000|2021-08-03 01:18:50|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|4
1627953540000|2021-08-03 01:19:00|2606.1|2600.1|2606.9|2600.9|2606.9|2600.9|2606.1|2600.1|4
1627953550000|2021-08-03 01:19:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1627953560000|2021-08-03 01:19:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627953570000|2021-08-03 01:19:30|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|4
1627953580000|2021-08-03 01:19:40|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1627953600000|2021-08-03 01:20:00|2605.1|2599.1|2604.4|2598.4|2605.1|2599.1|2604.4|2598.4|2
1627953610000|2021-08-03 01:20:10|2604.6|2598.6|2603.1|2597.1|2604.9|2598.9|2602.6|2596.6|6
1627953620000|2021-08-03 01:20:20|2603.9|2597.9|2604.6|2598.6|2604.9|2598.9|2603.9|2597.9|6
1627953630000|2021-08-03 01:20:30|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|3
1627953640000|2021-08-03 01:20:40|2605.1|2599.1|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|4
1627953650000|2021-08-03 01:20:50|2604.6|2598.6|2605.1|2599.1|2605.4|2599.4|2604.4|2598.4|7
1627953660000|2021-08-03 01:21:00|2605.4|2599.4|2604.6|2598.6|2605.6|2599.6|2604.6|2598.6|4
1627953690000|2021-08-03 01:21:30|2604.9|2598.9|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|4
1627953750000|2021-08-03 01:22:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627953760000|2021-08-03 01:22:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627953770000|2021-08-03 01:22:50|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|2
1627953780000|2021-08-03 01:23:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|3
1627953790000|2021-08-03 01:23:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627953810000|2021-08-03 01:23:30|2605.6|2599.6|2606.6|2600.6|2606.6|2600.6|2605.6|2599.6|5
1627953820000|2021-08-03 01:23:40|2606.9|2600.9|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|3
1627953830000|2021-08-03 01:23:50|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1627953840000|2021-08-03 01:24:00|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1627953850000|2021-08-03 01:24:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627953870000|2021-08-03 01:24:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1627953880000|2021-08-03 01:24:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1627953890000|2021-08-03 01:24:50|2607.9|2601.9|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|4
1627953900000|2021-08-03 01:25:00|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|3
1627953920000|2021-08-03 01:25:20|2607.9|2601.9|2606.4|2600.4|2607.9|2601.9|2606.4|2600.4|2
1627953950000|2021-08-03 01:25:50|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1627953960000|2021-08-03 01:26:00|2606.6|2600.6|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|3
1627953970000|2021-08-03 01:26:10|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1627953980000|2021-08-03 01:26:20|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.1|2601.1|4
1627953990000|2021-08-03 01:26:30|2607.6|2601.6|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|4
1627954000000|2021-08-03 01:26:40|2607.6|2601.6|2608.4|2602.4|2608.6|2602.6|2607.6|2601.6|5
1627954010000|2021-08-03 01:26:50|2608.1|2602.1|2608.1|2602.1|2608.6|2602.6|2607.9|2601.9|6
1627954020000|2021-08-03 01:27:00|2608.4|2602.4|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|3
1627954040000|2021-08-03 01:27:20|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.1|2601.1|3
1627954060000|2021-08-03 01:27:40|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1627954080000|2021-08-03 01:28:00|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1627954090000|2021-08-03 01:28:10|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1627954100000|2021-08-03 01:28:20|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1627954110000|2021-08-03 01:28:30|2608.6|2602.6|2608.9|2602.9|2609.1|2603.1|2608.6|2602.6|4
1627954130000|2021-08-03 01:28:50|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|3
1627954140000|2021-08-03 01:29:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1627954150000|2021-08-03 01:29:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1627954160000|2021-08-03 01:29:20|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2607.4|2601.4|5
1627954170000|2021-08-03 01:29:30|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|5
1627954180000|2021-08-03 01:29:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1627954190000|2021-08-03 01:29:50|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1627954200000|2021-08-03 01:30:00|2608.4|2602.4|2606.6|2600.6|2608.4|2602.4|2606.6|2600.6|4
1627954210000|2021-08-03 01:30:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627954220000|2021-08-03 01:30:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627954230000|2021-08-03 01:30:30|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1627954240000|2021-08-03 01:30:40|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|2
1627954250000|2021-08-03 01:30:50|2606.1|2600.1|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1627954280000|2021-08-03 01:31:20|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627954290000|2021-08-03 01:31:30|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|4
1627954300000|2021-08-03 01:31:40|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2605.9|2599.9|4
1627954310000|2021-08-03 01:31:50|2605.4|2599.4|2606.6|2600.6|2606.6|2600.6|2605.4|2599.4|5
1627954320000|2021-08-03 01:32:00|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|4
1627954330000|2021-08-03 01:32:10|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1627954340000|2021-08-03 01:32:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1627954360000|2021-08-03 01:32:40|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1627954370000|2021-08-03 01:32:50|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1627954390000|2021-08-03 01:33:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627954400000|2021-08-03 01:33:20|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|5
1627954430000|2021-08-03 01:33:50|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|4
1627954440000|2021-08-03 01:34:00|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.4|2601.4|5
1627954450000|2021-08-03 01:34:10|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|3
1627954460000|2021-08-03 01:34:20|2608.4|2602.4|2608.6|2602.6|2609.1|2603.1|2608.4|2602.4|8
1627954470000|2021-08-03 01:34:30|2608.9|2602.9|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|3
1627954480000|2021-08-03 01:34:40|2608.6|2602.6|2607.1|2601.1|2608.6|2602.6|2607.1|2601.1|2
1627954490000|2021-08-03 01:34:50|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1627954500000|2021-08-03 01:35:00|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2606.9|2600.9|7
1627954510000|2021-08-03 01:35:10|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627954520000|2021-08-03 01:35:20|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1627954540000|2021-08-03 01:35:40|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|7
1627954560000|2021-08-03 01:36:00|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|2
1627954580000|2021-08-03 01:36:20|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1627954600000|2021-08-03 01:36:40|2608.4|2602.4|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|3
1627954610000|2021-08-03 01:36:50|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1627954620000|2021-08-03 01:37:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|4
1627954680000|2021-08-03 01:38:00|2608.1|2602.1|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|4
1627954710000|2021-08-03 01:38:30|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1627954720000|2021-08-03 01:38:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1627954740000|2021-08-03 01:39:00|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.6|2600.6|3
1627954750000|2021-08-03 01:39:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627954760000|2021-08-03 01:39:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627954780000|2021-08-03 01:39:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627954800000|2021-08-03 01:40:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627954810000|2021-08-03 01:40:10|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627954820000|2021-08-03 01:40:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1627954830000|2021-08-03 01:40:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|3
1627954840000|2021-08-03 01:40:40|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1627954860000|2021-08-03 01:41:00|2605.4|2599.4|2605.6|2599.6|2605.9|2599.9|2605.4|2599.4|4
1627954870000|2021-08-03 01:41:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627954880000|2021-08-03 01:41:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627954890000|2021-08-03 01:41:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|3
1627954900000|2021-08-03 01:41:40|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627954910000|2021-08-03 01:41:50|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627954920000|2021-08-03 01:42:00|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1627954950000|2021-08-03 01:42:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627954990000|2021-08-03 01:43:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627955040000|2021-08-03 01:44:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627955070000|2021-08-03 01:44:30|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1627955100000|2021-08-03 01:45:00|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1627955110000|2021-08-03 01:45:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627955130000|2021-08-03 01:45:30|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1627955160000|2021-08-03 01:46:00|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1627955190000|2021-08-03 01:46:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1627955200000|2021-08-03 01:46:40|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1627955230000|2021-08-03 01:47:10|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627955250000|2021-08-03 01:47:30|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|3
1627955260000|2021-08-03 01:47:40|2606.4|2600.4|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|4
1627955270000|2021-08-03 01:47:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|3
1627955290000|2021-08-03 01:48:10|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1627955300000|2021-08-03 01:48:20|2605.9|2599.9|2606.9|2600.9|2606.9|2600.9|2605.9|2599.9|4
1627955330000|2021-08-03 01:48:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627955350000|2021-08-03 01:49:10|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1627955360000|2021-08-03 01:49:20|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|4
1627955370000|2021-08-03 01:49:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|4
1627955410000|2021-08-03 01:50:10|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|7
1627955420000|2021-08-03 01:50:20|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|4
1627955450000|2021-08-03 01:50:50|2607.4|2601.4|2607.6|2601.6|2608.1|2602.1|2607.4|2601.4|5
1627955460000|2021-08-03 01:51:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627955470000|2021-08-03 01:51:10|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|2
1627955510000|2021-08-03 01:51:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|3
1627955520000|2021-08-03 01:52:00|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|3
1627955530000|2021-08-03 01:52:10|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|3
1627955540000|2021-08-03 01:52:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1627955550000|2021-08-03 01:52:30|2608.9|2602.9|2609.6|2603.6|2609.6|2603.6|2608.9|2602.9|4
1627955560000|2021-08-03 01:52:40|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|4
1627955570000|2021-08-03 01:52:50|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|3
1627955580000|2021-08-03 01:53:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1627955590000|2021-08-03 01:53:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1627955630000|2021-08-03 01:53:50|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1627955640000|2021-08-03 01:54:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1627955650000|2021-08-03 01:54:10|2608.9|2602.9|2607.9|2601.9|2608.9|2602.9|2607.9|2601.9|3
1627955660000|2021-08-03 01:54:20|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1627955670000|2021-08-03 01:54:30|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1627955700000|2021-08-03 01:55:00|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1627955710000|2021-08-03 01:55:10|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|3
1627955720000|2021-08-03 01:55:20|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1627955740000|2021-08-03 01:55:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1627955810000|2021-08-03 01:56:50|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1627955830000|2021-08-03 01:57:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1627955840000|2021-08-03 01:57:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1627955860000|2021-08-03 01:57:40|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1627955910000|2021-08-03 01:58:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1627955920000|2021-08-03 01:58:40|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1627955930000|2021-08-03 01:58:50|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1627955940000|2021-08-03 01:59:00|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1627955950000|2021-08-03 01:59:10|2607.4|2601.4|2608.4|2602.4|2608.4|2602.4|2607.4|2601.4|3
1627955960000|2021-08-03 01:59:20|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1627955990000|2021-08-03 01:59:50|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|4
1627956000000|2021-08-03 02:00:00|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|3
1627956010000|2021-08-03 02:00:10|2607.4|2601.4|2606.4|2600.4|2607.4|2601.4|2606.4|2600.4|2
1627956050000|2021-08-03 02:00:50|2606.9|2600.9|2605.9|2599.9|2606.9|2600.9|2605.9|2599.9|2
1627956070000|2021-08-03 02:01:10|2606.1|2600.1|2605.4|2599.4|2606.1|2600.1|2605.4|2599.4|3
1627956140000|2021-08-03 02:02:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627956160000|2021-08-03 02:02:40|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627956170000|2021-08-03 02:02:50|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|3
1627956230000|2021-08-03 02:03:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627956250000|2021-08-03 02:04:10|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627956270000|2021-08-03 02:04:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627956280000|2021-08-03 02:04:40|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1627956320000|2021-08-03 02:05:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627956360000|2021-08-03 02:06:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627956450000|2021-08-03 02:07:30|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1627956530000|2021-08-03 02:08:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627956540000|2021-08-03 02:09:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627956560000|2021-08-03 02:09:20|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627956570000|2021-08-03 02:09:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627956580000|2021-08-03 02:09:40|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1627956590000|2021-08-03 02:09:50|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|4
1627956600000|2021-08-03 02:10:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1627956610000|2021-08-03 02:10:10|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627956640000|2021-08-03 02:10:40|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2606.1|2600.1|3
1627956680000|2021-08-03 02:11:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627956720000|2021-08-03 02:12:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627956740000|2021-08-03 02:12:20|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1627956750000|2021-08-03 02:12:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627956760000|2021-08-03 02:12:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1627956770000|2021-08-03 02:12:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1627956890000|2021-08-03 02:14:50|2607.6|2601.6|2606.6|2600.6|2607.6|2601.6|2606.6|2600.6|5
1627957050000|2021-08-03 02:17:30|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1627957800000|2021-08-03 02:30:00|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|4
1627957810000|2021-08-03 02:30:10|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|3
1627957830000|2021-08-03 02:30:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627957860000|2021-08-03 02:31:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|3
1627957880000|2021-08-03 02:31:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627957890000|2021-08-03 02:31:30|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1627957900000|2021-08-03 02:31:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627957940000|2021-08-03 02:32:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627957950000|2021-08-03 02:32:30|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1627957980000|2021-08-03 02:33:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627957990000|2021-08-03 02:33:10|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1627958000000|2021-08-03 02:33:20|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627958010000|2021-08-03 02:33:30|2607.6|2601.6|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|3
1627958110000|2021-08-03 02:35:10|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|3
1627958120000|2021-08-03 02:35:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1627958150000|2021-08-03 02:35:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627958170000|2021-08-03 02:36:10|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1627958210000|2021-08-03 02:36:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627958230000|2021-08-03 02:37:10|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1627958240000|2021-08-03 02:37:20|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1627958260000|2021-08-03 02:37:40|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1627958290000|2021-08-03 02:38:10|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1627958300000|2021-08-03 02:38:20|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1627958350000|2021-08-03 02:39:10|2606.1|2600.1|2606.9|2600.9|2606.9|2600.9|2606.1|2600.1|2
1627958380000|2021-08-03 02:39:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627958400000|2021-08-03 02:40:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627958410000|2021-08-03 02:40:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627958440000|2021-08-03 02:40:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627958450000|2021-08-03 02:40:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|3
1627958460000|2021-08-03 02:41:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627958470000|2021-08-03 02:41:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627958480000|2021-08-03 02:41:20|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627958490000|2021-08-03 02:41:30|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627958520000|2021-08-03 02:42:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627958530000|2021-08-03 02:42:10|2604.9|2598.9|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|3
1627958560000|2021-08-03 02:42:40|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|3
1627958620000|2021-08-03 02:43:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627958640000|2021-08-03 02:44:00|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1627958690000|2021-08-03 02:44:50|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1627958700000|2021-08-03 02:45:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627958710000|2021-08-03 02:45:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627958720000|2021-08-03 02:45:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627958740000|2021-08-03 02:45:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627958750000|2021-08-03 02:45:50|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627958800000|2021-08-03 02:46:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627958840000|2021-08-03 02:47:20|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1627958870000|2021-08-03 02:47:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627958880000|2021-08-03 02:48:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627958890000|2021-08-03 02:48:10|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627959070000|2021-08-03 02:51:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627959090000|2021-08-03 02:51:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627959210000|2021-08-03 02:53:30|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1627959220000|2021-08-03 02:53:40|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627959240000|2021-08-03 02:54:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627959430000|2021-08-03 02:57:10|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.6|2598.6|4
1627959440000|2021-08-03 02:57:20|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627959450000|2021-08-03 02:57:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627959520000|2021-08-03 02:58:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627959530000|2021-08-03 02:58:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627959540000|2021-08-03 02:59:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|3
1627959550000|2021-08-03 02:59:10|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627959560000|2021-08-03 02:59:20|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1627959570000|2021-08-03 02:59:30|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|4
1627959590000|2021-08-03 02:59:50|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|4
1627959600000|2021-08-03 03:00:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|5
1627959610000|2021-08-03 03:00:10|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|4
1627959620000|2021-08-03 03:00:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627959630000|2021-08-03 03:00:30|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627959640000|2021-08-03 03:00:40|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627959650000|2021-08-03 03:00:50|2605.9|2599.9|2605.4|2599.4|2606.1|2600.1|2605.4|2599.4|5
1627959660000|2021-08-03 03:01:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627959690000|2021-08-03 03:01:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|3
1627959700000|2021-08-03 03:01:40|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1627959710000|2021-08-03 03:01:50|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627959720000|2021-08-03 03:02:00|2605.6|2599.6|2606.4|2600.4|2606.4|2600.4|2605.6|2599.6|4
1627959730000|2021-08-03 03:02:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627959790000|2021-08-03 03:03:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627959830000|2021-08-03 03:03:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627959840000|2021-08-03 03:04:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|6
1627959850000|2021-08-03 03:04:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627959860000|2021-08-03 03:04:20|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1627959890000|2021-08-03 03:04:50|2606.6|2600.6|2607.9|2601.9|2607.9|2601.9|2606.6|2600.6|3
1627959900000|2021-08-03 03:05:00|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1627959920000|2021-08-03 03:05:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627959930000|2021-08-03 03:05:30|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1627959960000|2021-08-03 03:06:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|3
1627959990000|2021-08-03 03:06:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627960040000|2021-08-03 03:07:20|2605.4|2599.4|2604.6|2598.6|2605.4|2599.4|2604.6|2598.6|4
1627960060000|2021-08-03 03:07:40|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|3
1627960070000|2021-08-03 03:07:50|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1627960120000|2021-08-03 03:08:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627960130000|2021-08-03 03:08:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|3
1627960140000|2021-08-03 03:09:00|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|2
1627960160000|2021-08-03 03:09:20|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|2
1627960170000|2021-08-03 03:09:30|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1627960190000|2021-08-03 03:09:50|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1627960200000|2021-08-03 03:10:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627960210000|2021-08-03 03:10:10|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1627960220000|2021-08-03 03:10:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627960230000|2021-08-03 03:10:30|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|3
1627960250000|2021-08-03 03:10:50|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1627960260000|2021-08-03 03:11:00|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1627960270000|2021-08-03 03:11:10|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1627960290000|2021-08-03 03:11:30|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1627960310000|2021-08-03 03:11:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627960320000|2021-08-03 03:12:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627960380000|2021-08-03 03:13:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627960420000|2021-08-03 03:13:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627960450000|2021-08-03 03:14:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627960460000|2021-08-03 03:14:20|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627960470000|2021-08-03 03:14:30|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627960480000|2021-08-03 03:14:40|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627960490000|2021-08-03 03:14:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627960510000|2021-08-03 03:15:10|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1627960520000|2021-08-03 03:15:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|3
1627960530000|2021-08-03 03:15:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627960550000|2021-08-03 03:15:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1627960570000|2021-08-03 03:16:10|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|4
1627960580000|2021-08-03 03:16:20|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|4
1627960590000|2021-08-03 03:16:30|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|3
1627960600000|2021-08-03 03:16:40|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1627960610000|2021-08-03 03:16:50|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1627960620000|2021-08-03 03:17:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1627960630000|2021-08-03 03:17:10|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|7
1627960640000|2021-08-03 03:17:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|3
1627960670000|2021-08-03 03:17:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1627960680000|2021-08-03 03:18:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627960690000|2021-08-03 03:18:10|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1627960710000|2021-08-03 03:18:30|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1627960730000|2021-08-03 03:18:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627960800000|2021-08-03 03:20:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627960810000|2021-08-03 03:20:10|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|4
1627960820000|2021-08-03 03:20:20|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|2
1627960830000|2021-08-03 03:20:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1627960840000|2021-08-03 03:20:40|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|2
1627960850000|2021-08-03 03:20:50|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1627960860000|2021-08-03 03:21:00|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|3
1627960870000|2021-08-03 03:21:10|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627960880000|2021-08-03 03:21:20|2605.6|2599.6|2606.4|2600.4|2606.4|2600.4|2605.6|2599.6|3
1627960890000|2021-08-03 03:21:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627960900000|2021-08-03 03:21:40|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|4
1627960910000|2021-08-03 03:21:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627960920000|2021-08-03 03:22:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|3
1627960930000|2021-08-03 03:22:10|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|4
1627960940000|2021-08-03 03:22:20|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1627960970000|2021-08-03 03:22:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627960980000|2021-08-03 03:23:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627961000000|2021-08-03 03:23:20|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|2
1627961030000|2021-08-03 03:23:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1627961080000|2021-08-03 03:24:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627961090000|2021-08-03 03:24:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627961130000|2021-08-03 03:25:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|3
1627961140000|2021-08-03 03:25:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627961180000|2021-08-03 03:26:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1627961190000|2021-08-03 03:26:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627961200000|2021-08-03 03:26:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627961210000|2021-08-03 03:26:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1627961220000|2021-08-03 03:27:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627961230000|2021-08-03 03:27:10|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|3
1627961240000|2021-08-03 03:27:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627961250000|2021-08-03 03:27:30|2604.4|2598.4|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|4
1627961260000|2021-08-03 03:27:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627961270000|2021-08-03 03:27:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627961290000|2021-08-03 03:28:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627961350000|2021-08-03 03:29:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627961360000|2021-08-03 03:29:20|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1627961370000|2021-08-03 03:29:30|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|3
1627961380000|2021-08-03 03:29:40|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627961410000|2021-08-03 03:30:10|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|2
1627961450000|2021-08-03 03:30:50|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1627961460000|2021-08-03 03:31:00|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1627961510000|2021-08-03 03:31:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627961650000|2021-08-03 03:34:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627961710000|2021-08-03 03:35:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627961780000|2021-08-03 03:36:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627962190000|2021-08-03 03:43:10|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1627962580000|2021-08-03 03:49:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|3
1627962590000|2021-08-03 03:49:50|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1627962610000|2021-08-03 03:50:10|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627962660000|2021-08-03 03:51:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1627962770000|2021-08-03 03:52:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627962790000|2021-08-03 03:53:10|2606.6|2600.6|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|3
1627962810000|2021-08-03 03:53:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627962840000|2021-08-03 03:54:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1627962860000|2021-08-03 03:54:20|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627962980000|2021-08-03 03:56:20|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1627963050000|2021-08-03 03:57:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627963090000|2021-08-03 03:58:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627963110000|2021-08-03 03:58:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|3
1627963120000|2021-08-03 03:58:40|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1627963130000|2021-08-03 03:58:50|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|4
1627963220000|2021-08-03 04:00:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1627963330000|2021-08-03 04:02:10|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1627963400000|2021-08-03 04:03:20|2607.1|2601.1|2606.4|2600.4|2607.1|2601.1|2606.4|2600.4|3
1627963890000|2021-08-03 04:11:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1627964030000|2021-08-03 04:13:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|3
1627964110000|2021-08-03 04:15:10|2607.6|2601.6|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|3
1627964140000|2021-08-03 04:15:40|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1627964150000|2021-08-03 04:15:50|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1627964170000|2021-08-03 04:16:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1627964190000|2021-08-03 04:16:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1627964510000|2021-08-03 04:21:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|3
1627964700000|2021-08-03 04:25:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627965020000|2021-08-03 04:30:20|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627965030000|2021-08-03 04:30:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|4
1627965050000|2021-08-03 04:30:50|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1627965060000|2021-08-03 04:31:00|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1627965070000|2021-08-03 04:31:10|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1627965100000|2021-08-03 04:31:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1627965240000|2021-08-03 04:34:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627965290000|2021-08-03 04:34:50|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627965340000|2021-08-03 04:35:40|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627965350000|2021-08-03 04:35:50|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627965430000|2021-08-03 04:37:10|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1627965460000|2021-08-03 04:37:40|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1627965510000|2021-08-03 04:38:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627965550000|2021-08-03 04:39:10|2606.4|2600.4|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|2
1627965600000|2021-08-03 04:40:00|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1627965630000|2021-08-03 04:40:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627965830000|2021-08-03 04:43:50|2605.4|2599.4|2604.4|2598.4|2605.4|2599.4|2604.4|2598.4|2
1627965860000|2021-08-03 04:44:20|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627966040000|2021-08-03 04:47:20|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1627966130000|2021-08-03 04:48:50|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1627966520000|2021-08-03 04:55:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627966530000|2021-08-03 04:55:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627966540000|2021-08-03 04:55:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627966570000|2021-08-03 04:56:10|2602.9|2596.9|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|2
1627966640000|2021-08-03 04:57:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627966740000|2021-08-03 04:59:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627966810000|2021-08-03 05:00:10|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|5
1627966860000|2021-08-03 05:01:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627966920000|2021-08-03 05:02:00|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|3
1627966940000|2021-08-03 05:02:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627966950000|2021-08-03 05:02:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627966970000|2021-08-03 05:02:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627966990000|2021-08-03 05:03:10|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1627967000000|2021-08-03 05:03:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627967200000|2021-08-03 05:06:40|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1627967320000|2021-08-03 05:08:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627967420000|2021-08-03 05:10:20|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|4
1627967570000|2021-08-03 05:12:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627967590000|2021-08-03 05:13:10|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1627967710000|2021-08-03 05:15:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627967940000|2021-08-03 05:19:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627968150000|2021-08-03 05:22:30|2604.4|2598.4|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|3
1627968170000|2021-08-03 05:22:50|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627968210000|2021-08-03 05:23:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627968220000|2021-08-03 05:23:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627968480000|2021-08-03 05:28:00|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|3
1627968600000|2021-08-03 05:30:00|2605.4|2599.4|2605.1|2599.1|2605.6|2599.6|2604.9|2598.9|5
1627968610000|2021-08-03 05:30:10|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627968630000|2021-08-03 05:30:30|2605.9|2599.9|2606.6|2600.6|2606.6|2600.6|2605.9|2599.9|2
1627968640000|2021-08-03 05:30:40|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1627968660000|2021-08-03 05:31:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627968670000|2021-08-03 05:31:10|2605.6|2599.6|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|4
1627968680000|2021-08-03 05:31:20|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627968690000|2021-08-03 05:31:30|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1627968710000|2021-08-03 05:31:50|2605.4|2599.4|2604.6|2598.6|2605.4|2599.4|2604.6|2598.6|3
1627968720000|2021-08-03 05:32:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627968730000|2021-08-03 05:32:10|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627968740000|2021-08-03 05:32:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627968760000|2021-08-03 05:32:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627968770000|2021-08-03 05:32:50|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1627968900000|2021-08-03 05:35:00|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1627968920000|2021-08-03 05:35:20|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1627968930000|2021-08-03 05:35:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627968950000|2021-08-03 05:35:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627968990000|2021-08-03 05:36:30|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627969000000|2021-08-03 05:36:40|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627969010000|2021-08-03 05:36:50|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1627969020000|2021-08-03 05:37:00|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627969030000|2021-08-03 05:37:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627969120000|2021-08-03 05:38:40|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1627969330000|2021-08-03 05:42:10|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1627969350000|2021-08-03 05:42:30|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1627969430000|2021-08-03 05:43:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|5
1627969440000|2021-08-03 05:44:00|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|3
1627969450000|2021-08-03 05:44:10|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1627969460000|2021-08-03 05:44:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|3
1627969500000|2021-08-03 05:45:00|2602.4|2596.4|2603.1|2597.1|2603.1|2597.1|2602.4|2596.4|3
1627969520000|2021-08-03 05:45:20|2602.9|2596.9|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|4
1627969540000|2021-08-03 05:45:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627969560000|2021-08-03 05:46:00|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|4
1627969570000|2021-08-03 05:46:10|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1627969590000|2021-08-03 05:46:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627969600000|2021-08-03 05:46:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|3
1627969610000|2021-08-03 05:46:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627969620000|2021-08-03 05:47:00|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|3
1627969670000|2021-08-03 05:47:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1627969750000|2021-08-03 05:49:10|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1627969790000|2021-08-03 05:49:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627969800000|2021-08-03 05:50:00|2603.1|2597.1|2601.9|2595.9|2603.1|2597.1|2601.9|2595.9|3
1627969810000|2021-08-03 05:50:10|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1627969820000|2021-08-03 05:50:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627969860000|2021-08-03 05:51:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627969870000|2021-08-03 05:51:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627969900000|2021-08-03 05:51:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627969910000|2021-08-03 05:51:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627969920000|2021-08-03 05:52:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627969950000|2021-08-03 05:52:30|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1627969970000|2021-08-03 05:52:50|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1627970000000|2021-08-03 05:53:20|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1627970010000|2021-08-03 05:53:30|2602.6|2596.6|2601.9|2595.9|2602.6|2596.6|2601.9|2595.9|2
1627970050000|2021-08-03 05:54:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627970060000|2021-08-03 05:54:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1627970110000|2021-08-03 05:55:10|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1627970120000|2021-08-03 05:55:20|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1627970130000|2021-08-03 05:55:30|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1627970140000|2021-08-03 05:55:40|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1627970160000|2021-08-03 05:56:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627970170000|2021-08-03 05:56:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627970180000|2021-08-03 05:56:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627970190000|2021-08-03 05:56:30|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1627970200000|2021-08-03 05:56:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627970210000|2021-08-03 05:56:50|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|3
1627970250000|2021-08-03 05:57:30|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1627970310000|2021-08-03 05:58:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627970320000|2021-08-03 05:58:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627970330000|2021-08-03 05:58:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1627970390000|2021-08-03 05:59:50|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|6
1627970400000|2021-08-03 06:00:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|3
1627970470000|2021-08-03 06:01:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627970490000|2021-08-03 06:01:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627970510000|2021-08-03 06:01:50|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1627970530000|2021-08-03 06:02:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627970550000|2021-08-03 06:02:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627970580000|2021-08-03 06:03:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627970600000|2021-08-03 06:03:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627970710000|2021-08-03 06:05:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627970920000|2021-08-03 06:08:40|2601.4|2595.4|2602.1|2596.1|2602.1|2596.1|2601.4|2595.4|4
1627970950000|2021-08-03 06:09:10|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.4|2595.4|4
1627971020000|2021-08-03 06:10:20|2601.9|2595.9|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|4
1627971100000|2021-08-03 06:11:40|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1627971200000|2021-08-03 06:13:20|2601.9|2595.9|2602.9|2596.9|2602.9|2596.9|2601.9|2595.9|3
1627971240000|2021-08-03 06:14:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627971260000|2021-08-03 06:14:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627971300000|2021-08-03 06:15:00|2602.6|2596.6|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|4
1627971310000|2021-08-03 06:15:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627971330000|2021-08-03 06:15:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627971370000|2021-08-03 06:16:10|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1627971380000|2021-08-03 06:16:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627971390000|2021-08-03 06:16:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627971400000|2021-08-03 06:16:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627971420000|2021-08-03 06:17:00|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1627971460000|2021-08-03 06:17:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627971470000|2021-08-03 06:17:50|2604.6|2598.6|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|3
1627971480000|2021-08-03 06:18:00|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1627971490000|2021-08-03 06:18:10|2604.9|2598.9|2606.6|2600.6|2606.6|2600.6|2604.9|2598.9|5
1627971500000|2021-08-03 06:18:20|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2606.9|2600.9|3
1627971520000|2021-08-03 06:18:40|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1627971540000|2021-08-03 06:19:00|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|2
1627971560000|2021-08-03 06:19:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627971580000|2021-08-03 06:19:40|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|2
1627971590000|2021-08-03 06:19:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627971640000|2021-08-03 06:20:40|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.6|2600.6|2
1627971660000|2021-08-03 06:21:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1627971670000|2021-08-03 06:21:10|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1627971680000|2021-08-03 06:21:20|2606.9|2600.9|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|4
1627971690000|2021-08-03 06:21:30|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|2
1627971710000|2021-08-03 06:21:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627971720000|2021-08-03 06:22:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627971730000|2021-08-03 06:22:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627971740000|2021-08-03 06:22:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627971760000|2021-08-03 06:22:40|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|3
1627971770000|2021-08-03 06:22:50|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1627971800000|2021-08-03 06:23:20|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|5
1627971820000|2021-08-03 06:23:40|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|3
1627971840000|2021-08-03 06:24:00|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1627971850000|2021-08-03 06:24:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627971860000|2021-08-03 06:24:20|2603.6|2597.6|2602.9|2596.9|2603.6|2597.6|2602.9|2596.9|4
1627971890000|2021-08-03 06:24:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627971920000|2021-08-03 06:25:20|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1627971960000|2021-08-03 06:26:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627971980000|2021-08-03 06:26:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627971990000|2021-08-03 06:26:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627972010000|2021-08-03 06:26:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627972020000|2021-08-03 06:27:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627972050000|2021-08-03 06:27:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627972060000|2021-08-03 06:27:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627972070000|2021-08-03 06:27:50|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627972080000|2021-08-03 06:28:00|2604.6|2598.6|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|3
1627972090000|2021-08-03 06:28:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1627972160000|2021-08-03 06:29:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627972180000|2021-08-03 06:29:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627972200000|2021-08-03 06:30:00|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|4
1627972260000|2021-08-03 06:31:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627972270000|2021-08-03 06:31:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1627972290000|2021-08-03 06:31:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627972300000|2021-08-03 06:31:40|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|2
1627972310000|2021-08-03 06:31:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1627972320000|2021-08-03 06:32:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1627972330000|2021-08-03 06:32:10|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|3
1627972420000|2021-08-03 06:33:40|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1627972430000|2021-08-03 06:33:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627972440000|2021-08-03 06:34:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627972450000|2021-08-03 06:34:10|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1627972500000|2021-08-03 06:35:00|2602.4|2596.4|2603.4|2597.4|2603.4|2597.4|2602.4|2596.4|4
1627972510000|2021-08-03 06:35:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627972520000|2021-08-03 06:35:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627972540000|2021-08-03 06:35:40|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1627972550000|2021-08-03 06:35:50|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627972560000|2021-08-03 06:36:00|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627972570000|2021-08-03 06:36:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627972580000|2021-08-03 06:36:20|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|3
1627972590000|2021-08-03 06:36:30|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1627972600000|2021-08-03 06:36:40|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|3
1627972610000|2021-08-03 06:36:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627972630000|2021-08-03 06:37:10|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1627972650000|2021-08-03 06:37:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627972700000|2021-08-03 06:38:20|2602.9|2596.9|2601.9|2595.9|2602.9|2596.9|2601.9|2595.9|2
1627972760000|2021-08-03 06:39:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627972820000|2021-08-03 06:40:20|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|2
1627972830000|2021-08-03 06:40:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627972870000|2021-08-03 06:41:10|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1627972880000|2021-08-03 06:41:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|4
1627972910000|2021-08-03 06:41:50|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1627972920000|2021-08-03 06:42:00|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1627972950000|2021-08-03 06:42:30|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1627973010000|2021-08-03 06:43:30|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|2
1627973020000|2021-08-03 06:43:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|3
1627973050000|2021-08-03 06:44:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1627973060000|2021-08-03 06:44:20|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1627973070000|2021-08-03 06:44:30|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1627973120000|2021-08-03 06:45:20|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|5
1627973170000|2021-08-03 06:46:10|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1627973180000|2021-08-03 06:46:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|6
1627973190000|2021-08-03 06:46:30|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1627973210000|2021-08-03 06:46:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627973220000|2021-08-03 06:47:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1627973230000|2021-08-03 06:47:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|3
1627973240000|2021-08-03 06:47:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627973280000|2021-08-03 06:48:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627973290000|2021-08-03 06:48:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|3
1627973300000|2021-08-03 06:48:20|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1627973320000|2021-08-03 06:48:40|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1627973330000|2021-08-03 06:48:50|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|7
1627973340000|2021-08-03 06:49:00|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1627973370000|2021-08-03 06:49:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627973410000|2021-08-03 06:50:10|2601.4|2595.4|2600.4|2594.4|2601.4|2595.4|2600.4|2594.4|3
1627973420000|2021-08-03 06:50:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627973440000|2021-08-03 06:50:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1627973460000|2021-08-03 06:51:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.4|2592.4|3
1627973490000|2021-08-03 06:51:30|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1627973510000|2021-08-03 06:51:50|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|3
1627973520000|2021-08-03 06:52:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1627973550000|2021-08-03 06:52:30|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1627973560000|2021-08-03 06:52:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627973570000|2021-08-03 06:52:50|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|3
1627973580000|2021-08-03 06:53:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1627973640000|2021-08-03 06:54:00|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|2
1627973650000|2021-08-03 06:54:10|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|4
1627973660000|2021-08-03 06:54:20|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1627973670000|2021-08-03 06:54:30|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1627973700000|2021-08-03 06:55:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1627973710000|2021-08-03 06:55:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1627973720000|2021-08-03 06:55:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1627973740000|2021-08-03 06:55:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627973750000|2021-08-03 06:55:50|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|3
1627973760000|2021-08-03 06:56:00|2601.1|2595.1|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|3
1627973770000|2021-08-03 06:56:10|2601.4|2595.4|2602.6|2596.6|2602.6|2596.6|2601.4|2595.4|3
1627973780000|2021-08-03 06:56:20|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|3
1627973790000|2021-08-03 06:56:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627973800000|2021-08-03 06:56:40|2601.1|2595.1|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|4
1627973810000|2021-08-03 06:56:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627973820000|2021-08-03 06:57:00|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|5
1627973840000|2021-08-03 06:57:20|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1627973850000|2021-08-03 06:57:30|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|2
1627973860000|2021-08-03 06:57:40|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1627973880000|2021-08-03 06:58:00|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|4
1627973930000|2021-08-03 06:58:50|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.6|2594.6|4
1627973940000|2021-08-03 06:59:00|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|2
1627973950000|2021-08-03 06:59:10|2602.6|2596.6|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|3
1627973960000|2021-08-03 06:59:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627973970000|2021-08-03 06:59:30|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|2
1627973980000|2021-08-03 06:59:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627974000000|2021-08-03 07:00:00|2601.9|2595.9|2602.6|2596.6|2602.9|2596.9|2601.9|2595.9|4
1627974020000|2021-08-03 07:00:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627974030000|2021-08-03 07:00:30|2602.6|2596.6|2604.4|2598.4|2604.4|2598.4|2602.6|2596.6|7
1627974040000|2021-08-03 07:00:40|2604.1|2598.1|2602.6|2596.6|2604.1|2598.1|2602.6|2596.6|6
1627974050000|2021-08-03 07:00:50|2602.9|2596.9|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|3
1627974060000|2021-08-03 07:01:00|2602.9|2596.9|2603.1|2597.1|2603.9|2597.9|2602.9|2596.9|6
1627974070000|2021-08-03 07:01:10|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627974080000|2021-08-03 07:01:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1627974100000|2021-08-03 07:01:40|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|3
1627974120000|2021-08-03 07:02:00|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|2
1627974130000|2021-08-03 07:02:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627974150000|2021-08-03 07:02:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627974180000|2021-08-03 07:03:00|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|3
1627974240000|2021-08-03 07:04:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1627974260000|2021-08-03 07:04:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627974270000|2021-08-03 07:04:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627974290000|2021-08-03 07:04:50|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1627974300000|2021-08-03 07:05:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627974310000|2021-08-03 07:05:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627974420000|2021-08-03 07:07:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1627974450000|2021-08-03 07:07:30|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1627974510000|2021-08-03 07:08:30|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1627974550000|2021-08-03 07:09:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627974570000|2021-08-03 07:09:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627974700000|2021-08-03 07:11:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627974740000|2021-08-03 07:12:20|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1627974780000|2021-08-03 07:13:00|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627974790000|2021-08-03 07:13:10|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1627974810000|2021-08-03 07:13:30|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1627974860000|2021-08-03 07:14:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627974870000|2021-08-03 07:14:30|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1627974880000|2021-08-03 07:14:40|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|2
1627974900000|2021-08-03 07:15:00|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|3
1627974910000|2021-08-03 07:15:10|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|3
1627974920000|2021-08-03 07:15:20|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|2
1627974930000|2021-08-03 07:15:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627974950000|2021-08-03 07:15:50|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|3
1627974960000|2021-08-03 07:16:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627974970000|2021-08-03 07:16:10|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1627974990000|2021-08-03 07:16:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627975020000|2021-08-03 07:17:00|2606.4|2600.4|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|4
1627975040000|2021-08-03 07:17:20|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.6|2599.6|5
1627975060000|2021-08-03 07:17:40|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627975110000|2021-08-03 07:18:30|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627975140000|2021-08-03 07:19:00|2605.6|2599.6|2605.6|2599.6|2606.6|2600.6|2605.1|2599.1|7
1627975150000|2021-08-03 07:19:10|2605.4|2599.4|2604.1|2598.1|2605.4|2599.4|2604.1|2598.1|4
1627975160000|2021-08-03 07:19:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627975170000|2021-08-03 07:19:30|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1627975180000|2021-08-03 07:19:40|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1627975200000|2021-08-03 07:20:00|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627975320000|2021-08-03 07:22:00|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1627975330000|2021-08-03 07:22:10|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|2
1627975340000|2021-08-03 07:22:20|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|4
1627975350000|2021-08-03 07:22:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627975360000|2021-08-03 07:22:40|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1627975380000|2021-08-03 07:23:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627975390000|2021-08-03 07:23:10|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|6
1627975410000|2021-08-03 07:23:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627975460000|2021-08-03 07:24:20|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1627975480000|2021-08-03 07:24:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627975530000|2021-08-03 07:25:30|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|2
1627975540000|2021-08-03 07:25:40|2603.9|2597.9|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|4
1627975660000|2021-08-03 07:27:40|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627975680000|2021-08-03 07:28:00|2604.6|2598.6|2604.9|2598.9|2605.1|2599.1|2604.6|2598.6|3
1627975740000|2021-08-03 07:29:00|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|6
1627975780000|2021-08-03 07:29:40|2604.9|2598.9|2606.1|2600.1|2606.1|2600.1|2604.9|2598.9|4
1627975790000|2021-08-03 07:29:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1627975800000|2021-08-03 07:30:00|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|2
1627975810000|2021-08-03 07:30:10|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1627975830000|2021-08-03 07:30:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627975840000|2021-08-03 07:30:40|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|4
1627975870000|2021-08-03 07:31:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627975880000|2021-08-03 07:31:20|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1627975920000|2021-08-03 07:32:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627975930000|2021-08-03 07:32:10|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1627975950000|2021-08-03 07:32:30|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1627975960000|2021-08-03 07:32:40|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1627975970000|2021-08-03 07:32:50|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1627976030000|2021-08-03 07:33:50|2604.9|2598.9|2605.1|2599.1|2605.4|2599.4|2604.9|2598.9|3
1627976050000|2021-08-03 07:34:10|2605.4|2599.4|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|5
1627976060000|2021-08-03 07:34:20|2605.1|2599.1|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|4
1627976070000|2021-08-03 07:34:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1627976090000|2021-08-03 07:34:50|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1627976100000|2021-08-03 07:35:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627976110000|2021-08-03 07:35:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627976140000|2021-08-03 07:35:40|2605.4|2599.4|2606.1|2600.1|2606.6|2600.6|2605.4|2599.4|6
1627976150000|2021-08-03 07:35:50|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.6|2599.6|4
1627976180000|2021-08-03 07:36:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627976190000|2021-08-03 07:36:30|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627976200000|2021-08-03 07:36:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1627976210000|2021-08-03 07:36:50|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1627976240000|2021-08-03 07:37:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1627976260000|2021-08-03 07:37:40|2605.4|2599.4|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|2
1627976330000|2021-08-03 07:38:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627976360000|2021-08-03 07:39:20|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627976390000|2021-08-03 07:39:50|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1627976410000|2021-08-03 07:40:10|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1627976430000|2021-08-03 07:40:30|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1627976460000|2021-08-03 07:41:00|2607.6|2601.6|2608.6|2602.6|2608.6|2602.6|2607.4|2601.4|5
1627976470000|2021-08-03 07:41:10|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|4
1627976510000|2021-08-03 07:41:50|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1627976550000|2021-08-03 07:42:30|2608.9|2602.9|2610.1|2604.1|2610.4|2604.4|2608.9|2602.9|5
1627976560000|2021-08-03 07:42:40|2609.9|2603.9|2608.6|2602.6|2609.9|2603.9|2608.6|2602.6|5
1627976590000|2021-08-03 07:43:10|2608.4|2602.4|2607.4|2601.4|2608.4|2602.4|2607.4|2601.4|4
1627976600000|2021-08-03 07:43:20|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1627976610000|2021-08-03 07:43:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1627976620000|2021-08-03 07:43:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1627976700000|2021-08-03 07:45:00|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|2
1627976710000|2021-08-03 07:45:10|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|3
1627976720000|2021-08-03 07:45:20|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|3
1627976750000|2021-08-03 07:45:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627976760000|2021-08-03 07:46:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1627976770000|2021-08-03 07:46:10|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627976780000|2021-08-03 07:46:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627976790000|2021-08-03 07:46:30|2605.9|2599.9|2604.6|2598.6|2605.9|2599.9|2604.4|2598.4|6
1627976810000|2021-08-03 07:46:50|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2603.1|2597.1|7
1627976820000|2021-08-03 07:47:00|2603.9|2597.9|2605.1|2599.1|2605.1|2599.1|2603.9|2597.9|7
1627976830000|2021-08-03 07:47:10|2605.4|2599.4|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|3
1627976850000|2021-08-03 07:47:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627976880000|2021-08-03 07:48:00|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1627976890000|2021-08-03 07:48:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627976920000|2021-08-03 07:48:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627976930000|2021-08-03 07:48:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627977000000|2021-08-03 07:50:00|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1627977020000|2021-08-03 07:50:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627977030000|2021-08-03 07:50:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627977040000|2021-08-03 07:50:40|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|2
1627977080000|2021-08-03 07:51:20|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627977110000|2021-08-03 07:51:50|2605.6|2599.6|2604.9|2598.9|2605.6|2599.6|2604.9|2598.9|4
1627977120000|2021-08-03 07:52:00|2604.6|2598.6|2605.6|2599.6|2605.6|2599.6|2604.6|2598.6|5
1627977130000|2021-08-03 07:52:10|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|6
1627977140000|2021-08-03 07:52:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627977150000|2021-08-03 07:52:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627977160000|2021-08-03 07:52:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627977200000|2021-08-03 07:53:20|2605.1|2599.1|2603.9|2597.9|2605.1|2599.1|2603.9|2597.9|2
1627977210000|2021-08-03 07:53:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1627977220000|2021-08-03 07:53:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627977230000|2021-08-03 07:53:50|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1627977240000|2021-08-03 07:54:00|2604.6|2598.6|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|2
1627977250000|2021-08-03 07:54:10|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|4
1627977290000|2021-08-03 07:54:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627977300000|2021-08-03 07:55:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627977340000|2021-08-03 07:55:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627977370000|2021-08-03 07:56:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627977390000|2021-08-03 07:56:30|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1627977400000|2021-08-03 07:56:40|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|4
1627977410000|2021-08-03 07:56:50|2603.4|2597.4|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|8
1627977420000|2021-08-03 07:57:00|2602.9|2596.9|2600.9|2594.9|2602.9|2596.9|2600.9|2594.9|4
1627977430000|2021-08-03 07:57:10|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1627977440000|2021-08-03 07:57:20|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1627977450000|2021-08-03 07:57:30|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|2
1627977460000|2021-08-03 07:57:40|2600.4|2594.4|2601.6|2595.6|2601.6|2595.6|2600.4|2594.4|4
1627977500000|2021-08-03 07:58:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1627977510000|2021-08-03 07:58:30|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|2
1627977520000|2021-08-03 07:58:40|2600.6|2594.6|2601.4|2595.4|2601.4|2595.4|2600.6|2594.6|2
1627977530000|2021-08-03 07:58:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627977540000|2021-08-03 07:59:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627977600000|2021-08-03 08:00:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1627977610000|2021-08-03 08:00:10|2602.6|2596.6|2602.9|2596.9|2603.4|2597.4|2602.6|2596.6|4
1627977630000|2021-08-03 08:00:30|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|2
1627977650000|2021-08-03 08:00:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627977680000|2021-08-03 08:01:20|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|4
1627977690000|2021-08-03 08:01:30|2603.9|2597.9|2604.1|2598.1|2604.4|2598.4|2603.9|2597.9|4
1627977710000|2021-08-03 08:01:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627977760000|2021-08-03 08:02:40|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1627977800000|2021-08-03 08:03:20|2603.6|2597.6|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|4
1627977820000|2021-08-03 08:03:40|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|4
1627977840000|2021-08-03 08:04:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627977850000|2021-08-03 08:04:10|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1627977860000|2021-08-03 08:04:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1627977870000|2021-08-03 08:04:30|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2602.6|2596.6|3
1627977900000|2021-08-03 08:05:00|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|4
1627977910000|2021-08-03 08:05:10|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1627977920000|2021-08-03 08:05:20|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1627977930000|2021-08-03 08:05:30|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|6
1627977960000|2021-08-03 08:06:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627977970000|2021-08-03 08:06:10|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|3
1627978010000|2021-08-03 08:06:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627978030000|2021-08-03 08:07:10|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|3
1627978040000|2021-08-03 08:07:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627978050000|2021-08-03 08:07:30|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627978060000|2021-08-03 08:07:40|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1627978070000|2021-08-03 08:07:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627978090000|2021-08-03 08:08:10|2602.6|2596.6|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|6
1627978110000|2021-08-03 08:08:30|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1627978150000|2021-08-03 08:09:10|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1627978160000|2021-08-03 08:09:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627978170000|2021-08-03 08:09:30|2601.4|2595.4|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|4
1627978190000|2021-08-03 08:09:50|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|4
1627978220000|2021-08-03 08:10:20|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|3
1627978230000|2021-08-03 08:10:30|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1627978240000|2021-08-03 08:10:40|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1627978250000|2021-08-03 08:10:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627978260000|2021-08-03 08:11:00|2602.6|2596.6|2601.6|2595.6|2602.6|2596.6|2601.6|2595.6|2
1627978270000|2021-08-03 08:11:10|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1627978290000|2021-08-03 08:11:30|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|2
1627978300000|2021-08-03 08:11:40|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|4
1627978320000|2021-08-03 08:12:00|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1627978330000|2021-08-03 08:12:10|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|4
1627978350000|2021-08-03 08:12:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1627978360000|2021-08-03 08:12:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1627978370000|2021-08-03 08:12:50|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2599.6|2593.6|6
1627978390000|2021-08-03 08:13:10|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|4
1627978400000|2021-08-03 08:13:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1627978420000|2021-08-03 08:13:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1627978430000|2021-08-03 08:13:50|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|3
1627978460000|2021-08-03 08:14:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627978470000|2021-08-03 08:14:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627978500000|2021-08-03 08:15:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627978530000|2021-08-03 08:15:30|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|5
1627978540000|2021-08-03 08:15:40|2597.4|2591.4|2598.6|2592.6|2598.6|2592.6|2597.1|2591.1|5
1627978550000|2021-08-03 08:15:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627978560000|2021-08-03 08:16:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1627978570000|2021-08-03 08:16:10|2598.6|2592.6|2596.9|2590.9|2598.9|2592.9|2596.9|2590.9|6
1627978580000|2021-08-03 08:16:20|2596.6|2590.6|2597.6|2591.6|2597.6|2591.6|2596.6|2590.6|4
1627978600000|2021-08-03 08:16:40|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1627978630000|2021-08-03 08:17:10|2597.9|2591.9|2598.9|2592.9|2598.9|2592.9|2597.9|2591.9|3
1627978640000|2021-08-03 08:17:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627978660000|2021-08-03 08:17:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627978690000|2021-08-03 08:18:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627978700000|2021-08-03 08:18:20|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|4
1627978710000|2021-08-03 08:18:30|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1627978720000|2021-08-03 08:18:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627978730000|2021-08-03 08:18:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1627978740000|2021-08-03 08:19:00|2596.4|2590.4|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|5
1627978750000|2021-08-03 08:19:10|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1627978760000|2021-08-03 08:19:20|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|2
1627978790000|2021-08-03 08:19:50|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|3
1627978800000|2021-08-03 08:20:00|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|3
1627978830000|2021-08-03 08:20:30|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1627978860000|2021-08-03 08:21:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627978880000|2021-08-03 08:21:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627978890000|2021-08-03 08:21:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1627978910000|2021-08-03 08:21:50|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|2
1627978950000|2021-08-03 08:22:30|2597.1|2591.1|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|4
1627978960000|2021-08-03 08:22:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627978980000|2021-08-03 08:23:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|4
1627978990000|2021-08-03 08:23:10|2597.6|2591.6|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|3
1627979000000|2021-08-03 08:23:20|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1627979010000|2021-08-03 08:23:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1627979030000|2021-08-03 08:23:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1627979040000|2021-08-03 08:24:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627979050000|2021-08-03 08:24:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627979080000|2021-08-03 08:24:40|2598.4|2592.4|2597.6|2591.6|2598.6|2592.6|2597.6|2591.6|4
1627979090000|2021-08-03 08:24:50|2598.1|2592.1|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|4
1627979100000|2021-08-03 08:25:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1627979130000|2021-08-03 08:25:30|2599.1|2593.1|2598.1|2592.1|2599.1|2593.1|2598.1|2592.1|4
1627979140000|2021-08-03 08:25:40|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1627979160000|2021-08-03 08:26:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1627979170000|2021-08-03 08:26:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627979190000|2021-08-03 08:26:30|2598.1|2592.1|2599.1|2593.1|2599.1|2593.1|2597.9|2591.9|6
1627979200000|2021-08-03 08:26:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1627979210000|2021-08-03 08:26:50|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1627979230000|2021-08-03 08:27:10|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1627979250000|2021-08-03 08:27:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1627979280000|2021-08-03 08:28:00|2599.9|2593.9|2600.6|2594.6|2600.6|2594.6|2599.9|2593.9|3
1627979290000|2021-08-03 08:28:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1627979300000|2021-08-03 08:28:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627979310000|2021-08-03 08:28:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1627979320000|2021-08-03 08:28:40|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|4
1627979340000|2021-08-03 08:29:00|2600.4|2594.4|2600.9|2594.9|2601.1|2595.1|2600.4|2594.4|6
1627979350000|2021-08-03 08:29:10|2600.1|2594.1|2601.4|2595.4|2601.4|2595.4|2600.1|2594.1|4
1627979360000|2021-08-03 08:29:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627979370000|2021-08-03 08:29:30|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|2
1627979400000|2021-08-03 08:30:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1627979410000|2021-08-03 08:30:10|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1627979420000|2021-08-03 08:30:20|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1627979430000|2021-08-03 08:30:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627979470000|2021-08-03 08:31:10|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1627979500000|2021-08-03 08:31:40|2601.9|2595.9|2602.1|2596.1|2602.4|2596.4|2601.9|2595.9|3
1627979510000|2021-08-03 08:31:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.1|2596.1|5
1627979520000|2021-08-03 08:32:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1627979540000|2021-08-03 08:32:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627979580000|2021-08-03 08:33:00|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|2
1627979590000|2021-08-03 08:33:10|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|3
1627979600000|2021-08-03 08:33:20|2601.6|2595.6|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|2
1627979610000|2021-08-03 08:33:30|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|3
1627979620000|2021-08-03 08:33:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627979660000|2021-08-03 08:34:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1627979670000|2021-08-03 08:34:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1627979720000|2021-08-03 08:35:20|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|2
1627979740000|2021-08-03 08:35:40|2602.9|2596.9|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|3
1627979750000|2021-08-03 08:35:50|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|5
1627979760000|2021-08-03 08:36:00|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|7
1627979770000|2021-08-03 08:36:10|2603.4|2597.4|2602.1|2596.1|2603.4|2597.4|2602.1|2596.1|2
1627979780000|2021-08-03 08:36:20|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.1|2595.1|4
1627979800000|2021-08-03 08:36:40|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1627979810000|2021-08-03 08:36:50|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1627979830000|2021-08-03 08:37:10|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1627979880000|2021-08-03 08:38:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|4
1627979900000|2021-08-03 08:38:20|2602.6|2596.6|2603.6|2597.6|2603.6|2597.6|2602.6|2596.6|3
1627979940000|2021-08-03 08:39:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627980000000|2021-08-03 08:40:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1627980060000|2021-08-03 08:41:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627980100000|2021-08-03 08:41:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627980130000|2021-08-03 08:42:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627980150000|2021-08-03 08:42:30|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1627980230000|2021-08-03 08:43:50|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.6|2595.6|3
1627980250000|2021-08-03 08:44:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|3
1627980280000|2021-08-03 08:44:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1627980290000|2021-08-03 08:44:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627980330000|2021-08-03 08:45:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1627980340000|2021-08-03 08:45:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1627980410000|2021-08-03 08:46:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627980440000|2021-08-03 08:47:20|2601.4|2595.4|2602.9|2596.9|2602.9|2596.9|2601.4|2595.4|5
1627980450000|2021-08-03 08:47:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|4
1627980470000|2021-08-03 08:47:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627980490000|2021-08-03 08:48:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1627980500000|2021-08-03 08:48:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627980510000|2021-08-03 08:48:30|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|10
1627980570000|2021-08-03 08:49:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1627980580000|2021-08-03 08:49:40|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1627980600000|2021-08-03 08:50:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627980610000|2021-08-03 08:50:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627980620000|2021-08-03 08:50:20|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1627980650000|2021-08-03 08:50:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627980660000|2021-08-03 08:51:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627980670000|2021-08-03 08:51:10|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1627980740000|2021-08-03 08:52:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1627980750000|2021-08-03 08:52:30|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1627980790000|2021-08-03 08:53:10|2601.6|2595.6|2602.9|2596.9|2602.9|2596.9|2601.6|2595.6|2
1627980800000|2021-08-03 08:53:20|2602.6|2596.6|2601.6|2595.6|2602.6|2596.6|2601.4|2595.4|3
1627980810000|2021-08-03 08:53:30|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|3
1627980820000|2021-08-03 08:53:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627980830000|2021-08-03 08:53:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|3
1627980850000|2021-08-03 08:54:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627980870000|2021-08-03 08:54:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1627980880000|2021-08-03 08:54:40|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1627980900000|2021-08-03 08:55:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627980910000|2021-08-03 08:55:10|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1627980930000|2021-08-03 08:55:30|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2600.9|2594.9|5
1627980940000|2021-08-03 08:55:40|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|3
1627980970000|2021-08-03 08:56:10|2601.4|2595.4|2602.4|2596.4|2602.4|2596.4|2601.4|2595.4|4
1627980980000|2021-08-03 08:56:20|2602.1|2596.1|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|6
1627980990000|2021-08-03 08:56:30|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|4
1627981000000|2021-08-03 08:56:40|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|4
1627981010000|2021-08-03 08:56:50|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|3
1627981020000|2021-08-03 08:57:00|2601.6|2595.6|2600.9|2594.9|2601.9|2595.9|2600.9|2594.9|8
1627981030000|2021-08-03 08:57:10|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.4|2594.4|9
1627981040000|2021-08-03 08:57:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|3
1627981060000|2021-08-03 08:57:40|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|5
1627981080000|2021-08-03 08:58:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1627981090000|2021-08-03 08:58:10|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|3
1627981100000|2021-08-03 08:58:20|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1627981170000|2021-08-03 08:59:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1627981180000|2021-08-03 08:59:40|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|3
1627981200000|2021-08-03 09:00:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|7
1627981210000|2021-08-03 09:00:10|2602.1|2596.1|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|5
1627981220000|2021-08-03 09:00:20|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|9
1627981240000|2021-08-03 09:00:40|2601.6|2595.6|2601.9|2595.9|2602.1|2596.1|2601.6|2595.6|3
1627981260000|2021-08-03 09:01:00|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|3
1627981280000|2021-08-03 09:01:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627981330000|2021-08-03 09:02:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1627981340000|2021-08-03 09:02:20|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1627981350000|2021-08-03 09:02:30|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1627981380000|2021-08-03 09:03:00|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|2
1627981390000|2021-08-03 09:03:10|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1627981400000|2021-08-03 09:03:20|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1627981410000|2021-08-03 09:03:30|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|3
1627981420000|2021-08-03 09:03:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627981430000|2021-08-03 09:03:50|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|2
1627981460000|2021-08-03 09:04:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627981470000|2021-08-03 09:04:30|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1627981510000|2021-08-03 09:05:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627981520000|2021-08-03 09:05:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627981530000|2021-08-03 09:05:30|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1627981670000|2021-08-03 09:07:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627981680000|2021-08-03 09:08:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|3
1627981700000|2021-08-03 09:08:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1627981780000|2021-08-03 09:09:40|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1627981800000|2021-08-03 09:10:00|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627981830000|2021-08-03 09:10:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627981840000|2021-08-03 09:10:40|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627981880000|2021-08-03 09:11:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627981890000|2021-08-03 09:11:30|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1627981930000|2021-08-03 09:12:10|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|4
1627981940000|2021-08-03 09:12:20|2604.4|2598.4|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|5
1627981960000|2021-08-03 09:12:40|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1627982020000|2021-08-03 09:13:40|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1627982040000|2021-08-03 09:14:00|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1627982060000|2021-08-03 09:14:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627982090000|2021-08-03 09:14:50|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1627982100000|2021-08-03 09:15:00|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1627982110000|2021-08-03 09:15:10|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|2
1627982130000|2021-08-03 09:15:30|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1627982210000|2021-08-03 09:16:50|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627982240000|2021-08-03 09:17:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627982300000|2021-08-03 09:18:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627982320000|2021-08-03 09:18:40|2603.1|2597.1|2601.1|2595.1|2603.1|2597.1|2600.9|2594.9|8
1627982330000|2021-08-03 09:18:50|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1627982350000|2021-08-03 09:19:10|2601.1|2595.1|2600.1|2594.1|2601.1|2595.1|2600.1|2594.1|4
1627982370000|2021-08-03 09:19:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1627982380000|2021-08-03 09:19:40|2600.1|2594.1|2598.9|2592.9|2600.1|2594.1|2598.9|2592.9|3
1627982420000|2021-08-03 09:20:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1627982450000|2021-08-03 09:20:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627982460000|2021-08-03 09:21:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627982490000|2021-08-03 09:21:30|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1627982550000|2021-08-03 09:22:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627982560000|2021-08-03 09:22:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627982570000|2021-08-03 09:22:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627982600000|2021-08-03 09:23:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627982620000|2021-08-03 09:23:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1627982650000|2021-08-03 09:24:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627982740000|2021-08-03 09:25:40|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1627982830000|2021-08-03 09:27:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627982880000|2021-08-03 09:28:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627982890000|2021-08-03 09:28:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627982900000|2021-08-03 09:28:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1627982940000|2021-08-03 09:29:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627982950000|2021-08-03 09:29:10|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1627982960000|2021-08-03 09:29:20|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1627982970000|2021-08-03 09:29:30|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|2
1627982980000|2021-08-03 09:29:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627983020000|2021-08-03 09:30:20|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1627983040000|2021-08-03 09:30:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1627983080000|2021-08-03 09:31:20|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|2
1627983090000|2021-08-03 09:31:30|2600.6|2594.6|2601.1|2595.1|2601.6|2595.6|2600.6|2594.6|4
1627983100000|2021-08-03 09:31:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1627983120000|2021-08-03 09:32:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627983130000|2021-08-03 09:32:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1627983140000|2021-08-03 09:32:20|2601.1|2595.1|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|3
1627983150000|2021-08-03 09:32:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627983170000|2021-08-03 09:32:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627983180000|2021-08-03 09:33:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627983260000|2021-08-03 09:34:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627983280000|2021-08-03 09:34:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627983290000|2021-08-03 09:34:50|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1627983300000|2021-08-03 09:35:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1627983320000|2021-08-03 09:35:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|4
1627983420000|2021-08-03 09:37:00|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|2
1627983510000|2021-08-03 09:38:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1627983520000|2021-08-03 09:38:40|2603.6|2597.6|2603.9|2597.9|2604.1|2598.1|2603.6|2597.6|4
1627983530000|2021-08-03 09:38:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1627983550000|2021-08-03 09:39:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1627983570000|2021-08-03 09:39:30|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|4
1627983580000|2021-08-03 09:39:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1627983610000|2021-08-03 09:40:10|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1627983620000|2021-08-03 09:40:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1627983640000|2021-08-03 09:40:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1627983680000|2021-08-03 09:41:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1627983690000|2021-08-03 09:41:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1627983720000|2021-08-03 09:42:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1627983750000|2021-08-03 09:42:30|2601.6|2595.6|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|3
1627983760000|2021-08-03 09:42:40|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|3
1627983770000|2021-08-03 09:42:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1627983780000|2021-08-03 09:43:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627983790000|2021-08-03 09:43:10|2598.6|2592.6|2598.9|2592.9|2599.4|2593.4|2598.6|2592.6|5
1627983810000|2021-08-03 09:43:30|2599.1|2593.1|2598.4|2592.4|2599.4|2593.4|2598.4|2592.4|4
1627983820000|2021-08-03 09:43:40|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|2
1627983830000|2021-08-03 09:43:50|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1627983840000|2021-08-03 09:44:00|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1627983850000|2021-08-03 09:44:10|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|2
1627983860000|2021-08-03 09:44:20|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1627983870000|2021-08-03 09:44:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627983880000|2021-08-03 09:44:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1627983890000|2021-08-03 09:44:50|2598.1|2592.1|2599.1|2593.1|2599.1|2593.1|2598.1|2592.1|4
1627983920000|2021-08-03 09:45:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1627983930000|2021-08-03 09:45:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1627983940000|2021-08-03 09:45:40|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1627983950000|2021-08-03 09:45:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627983960000|2021-08-03 09:46:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627983980000|2021-08-03 09:46:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627983990000|2021-08-03 09:46:30|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1627984000000|2021-08-03 09:46:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627984010000|2021-08-03 09:46:50|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|2
1627984020000|2021-08-03 09:47:00|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|4
1627984030000|2021-08-03 09:47:10|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1627984040000|2021-08-03 09:47:20|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1627984050000|2021-08-03 09:47:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1627984060000|2021-08-03 09:47:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627984070000|2021-08-03 09:47:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1627984090000|2021-08-03 09:48:10|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|4
1627984100000|2021-08-03 09:48:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627984150000|2021-08-03 09:49:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1627984230000|2021-08-03 09:50:30|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2597.4|2591.4|3
1627984260000|2021-08-03 09:51:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1627984280000|2021-08-03 09:51:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627984310000|2021-08-03 09:51:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627984320000|2021-08-03 09:52:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1627984350000|2021-08-03 09:52:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627984370000|2021-08-03 09:52:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627984380000|2021-08-03 09:53:00|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1627984400000|2021-08-03 09:53:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627984450000|2021-08-03 09:54:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1627984560000|2021-08-03 09:56:00|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1627984570000|2021-08-03 09:56:10|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1627984640000|2021-08-03 09:57:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627984650000|2021-08-03 09:57:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627984670000|2021-08-03 09:57:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627984680000|2021-08-03 09:58:00|2596.1|2590.1|2595.4|2589.4|2596.1|2590.1|2595.4|2589.4|4
1627984710000|2021-08-03 09:58:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1627984770000|2021-08-03 09:59:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627984820000|2021-08-03 10:00:20|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1627984840000|2021-08-03 10:00:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1627984860000|2021-08-03 10:01:00|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|4
1627984870000|2021-08-03 10:01:10|2594.1|2588.1|2592.6|2586.6|2594.1|2588.1|2592.4|2586.4|3
1627984880000|2021-08-03 10:01:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627984890000|2021-08-03 10:01:30|2592.1|2586.1|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|3
1627984900000|2021-08-03 10:01:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1627984910000|2021-08-03 10:01:50|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|2
1627984920000|2021-08-03 10:02:00|2591.4|2585.4|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|2
1627984930000|2021-08-03 10:02:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1627984950000|2021-08-03 10:02:30|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1627984960000|2021-08-03 10:02:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1627984990000|2021-08-03 10:03:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627985000000|2021-08-03 10:03:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1627985010000|2021-08-03 10:03:30|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|2
1627985020000|2021-08-03 10:03:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1627985040000|2021-08-03 10:04:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1627985050000|2021-08-03 10:04:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1627985060000|2021-08-03 10:04:20|2589.6|2583.6|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|3
1627985070000|2021-08-03 10:04:30|2590.9|2584.9|2592.1|2586.1|2592.1|2586.1|2590.9|2584.9|5
1627985080000|2021-08-03 10:04:40|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|2
1627985090000|2021-08-03 10:04:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|4
1627985100000|2021-08-03 10:05:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1627985120000|2021-08-03 10:05:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627985130000|2021-08-03 10:05:30|2592.6|2586.6|2593.9|2587.9|2593.9|2587.9|2592.6|2586.6|5
1627985140000|2021-08-03 10:05:40|2594.1|2588.1|2592.9|2586.9|2594.1|2588.1|2592.9|2586.9|6
1627985150000|2021-08-03 10:05:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1627985170000|2021-08-03 10:06:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627985190000|2021-08-03 10:06:30|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1627985210000|2021-08-03 10:06:50|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1627985220000|2021-08-03 10:07:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1627985240000|2021-08-03 10:07:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|4
1627985270000|2021-08-03 10:07:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1627985280000|2021-08-03 10:08:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|4
1627985290000|2021-08-03 10:08:10|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1627985300000|2021-08-03 10:08:20|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1627985310000|2021-08-03 10:08:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1627985330000|2021-08-03 10:08:50|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1627985350000|2021-08-03 10:09:10|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|2
1627985380000|2021-08-03 10:09:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1627985390000|2021-08-03 10:09:50|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|5
1627985410000|2021-08-03 10:10:10|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627985450000|2021-08-03 10:10:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627985460000|2021-08-03 10:11:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1627985470000|2021-08-03 10:11:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1627985490000|2021-08-03 10:11:30|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1627985500000|2021-08-03 10:11:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627985510000|2021-08-03 10:11:50|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627985520000|2021-08-03 10:12:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627985530000|2021-08-03 10:12:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1627985540000|2021-08-03 10:12:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1627985560000|2021-08-03 10:12:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1627985580000|2021-08-03 10:13:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1627985590000|2021-08-03 10:13:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1627985630000|2021-08-03 10:13:50|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2593.1|2587.1|4
1627985640000|2021-08-03 10:14:00|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|3
1627985650000|2021-08-03 10:14:10|2593.1|2587.1|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|8
1627985670000|2021-08-03 10:14:30|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|2
1627985680000|2021-08-03 10:14:40|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|2
1627985710000|2021-08-03 10:15:10|2592.6|2586.6|2591.9|2585.9|2592.6|2586.6|2591.9|2585.9|6
1627985720000|2021-08-03 10:15:20|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1627985770000|2021-08-03 10:16:10|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1627985790000|2021-08-03 10:16:30|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1627985820000|2021-08-03 10:17:00|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1627985830000|2021-08-03 10:17:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1627985860000|2021-08-03 10:17:40|2591.6|2585.6|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|3
1627985990000|2021-08-03 10:19:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1627986000000|2021-08-03 10:20:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1627986020000|2021-08-03 10:20:20|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1627986040000|2021-08-03 10:20:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1627986060000|2021-08-03 10:21:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1627986070000|2021-08-03 10:21:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1627986080000|2021-08-03 10:21:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1627986090000|2021-08-03 10:21:30|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1627986120000|2021-08-03 10:22:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|4
1627986130000|2021-08-03 10:22:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1627986270000|2021-08-03 10:24:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1627986290000|2021-08-03 10:24:50|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627986340000|2021-08-03 10:25:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627986360000|2021-08-03 10:26:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1627986380000|2021-08-03 10:26:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1627986410000|2021-08-03 10:26:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627986430000|2021-08-03 10:27:10|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1627986440000|2021-08-03 10:27:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627986460000|2021-08-03 10:27:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627986480000|2021-08-03 10:28:00|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627986530000|2021-08-03 10:28:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1627986540000|2021-08-03 10:29:00|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1627986550000|2021-08-03 10:29:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|5
1627986560000|2021-08-03 10:29:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627986600000|2021-08-03 10:30:00|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627986620000|2021-08-03 10:30:20|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2591.9|2585.9|4
1627986660000|2021-08-03 10:31:00|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1627986680000|2021-08-03 10:31:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627986710000|2021-08-03 10:31:50|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1627986740000|2021-08-03 10:32:20|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627986770000|2021-08-03 10:32:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1627986780000|2021-08-03 10:33:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1627986810000|2021-08-03 10:33:30|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.1|2584.1|3
1627986820000|2021-08-03 10:33:40|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1627986830000|2021-08-03 10:33:50|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|3
1627986840000|2021-08-03 10:34:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1627986900000|2021-08-03 10:35:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1627986910000|2021-08-03 10:35:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1627986930000|2021-08-03 10:35:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627986960000|2021-08-03 10:36:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1627986980000|2021-08-03 10:36:20|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1627986990000|2021-08-03 10:36:30|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|3
1627987020000|2021-08-03 10:37:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627987060000|2021-08-03 10:37:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627987070000|2021-08-03 10:37:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627987080000|2021-08-03 10:38:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627987090000|2021-08-03 10:38:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1627987160000|2021-08-03 10:39:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1627987200000|2021-08-03 10:40:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627987210000|2021-08-03 10:40:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1627987220000|2021-08-03 10:40:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627987230000|2021-08-03 10:40:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1627987290000|2021-08-03 10:41:30|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1627987300000|2021-08-03 10:41:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627987320000|2021-08-03 10:42:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1627987350000|2021-08-03 10:42:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627987360000|2021-08-03 10:42:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1627987380000|2021-08-03 10:43:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627987420000|2021-08-03 10:43:40|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1627987430000|2021-08-03 10:43:50|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1627987440000|2021-08-03 10:44:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627987470000|2021-08-03 10:44:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627987480000|2021-08-03 10:44:40|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|3
1627987490000|2021-08-03 10:44:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1627987570000|2021-08-03 10:46:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1627987630000|2021-08-03 10:47:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1627987640000|2021-08-03 10:47:20|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|3
1627987650000|2021-08-03 10:47:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627987690000|2021-08-03 10:48:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1627987730000|2021-08-03 10:48:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1627987740000|2021-08-03 10:49:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1627987750000|2021-08-03 10:49:10|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|3
1627987780000|2021-08-03 10:49:40|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2588.9|2582.9|4
1627987790000|2021-08-03 10:49:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1627987800000|2021-08-03 10:50:00|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.1|2582.1|6
1627987810000|2021-08-03 10:50:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1627987820000|2021-08-03 10:50:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1627987830000|2021-08-03 10:50:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1627987850000|2021-08-03 10:50:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1627987860000|2021-08-03 10:51:00|2588.6|2582.6|2587.9|2581.9|2588.6|2582.6|2587.9|2581.9|2
1627987870000|2021-08-03 10:51:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1627987900000|2021-08-03 10:51:40|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2587.9|2581.9|7
1627987910000|2021-08-03 10:51:50|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|2
1627987920000|2021-08-03 10:52:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1627987950000|2021-08-03 10:52:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1627987960000|2021-08-03 10:52:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1627987980000|2021-08-03 10:53:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1627988020000|2021-08-03 10:53:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1627988030000|2021-08-03 10:53:50|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|2
1627988040000|2021-08-03 10:54:00|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|3
1627988070000|2021-08-03 10:54:30|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1627988080000|2021-08-03 10:54:40|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|4
1627988100000|2021-08-03 10:55:00|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1627988110000|2021-08-03 10:55:10|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1627988120000|2021-08-03 10:55:20|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1627988150000|2021-08-03 10:55:50|2590.9|2584.9|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|6
1627988160000|2021-08-03 10:56:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1627988190000|2021-08-03 10:56:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1627988260000|2021-08-03 10:57:40|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|3
1627988270000|2021-08-03 10:57:50|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|5
1627988280000|2021-08-03 10:58:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627988340000|2021-08-03 10:59:00|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|4
1627988370000|2021-08-03 10:59:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1627988440000|2021-08-03 11:00:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1627988450000|2021-08-03 11:00:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2590.1|2584.1|6
1627988460000|2021-08-03 11:01:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1627988490000|2021-08-03 11:01:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627988500000|2021-08-03 11:01:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1627988510000|2021-08-03 11:01:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627988520000|2021-08-03 11:02:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|3
1627988560000|2021-08-03 11:02:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1627988570000|2021-08-03 11:02:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1627988600000|2021-08-03 11:03:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627988620000|2021-08-03 11:03:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1627988640000|2021-08-03 11:04:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1627988650000|2021-08-03 11:04:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1627988700000|2021-08-03 11:05:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1627988710000|2021-08-03 11:05:10|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|3
1627988720000|2021-08-03 11:05:20|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1627988730000|2021-08-03 11:05:30|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1627988810000|2021-08-03 11:06:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1627988820000|2021-08-03 11:07:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627988830000|2021-08-03 11:07:10|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1627988880000|2021-08-03 11:08:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627988930000|2021-08-03 11:08:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627988940000|2021-08-03 11:09:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1627988980000|2021-08-03 11:09:40|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|3
1627989040000|2021-08-03 11:10:40|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1627989090000|2021-08-03 11:11:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627989100000|2021-08-03 11:11:40|2596.6|2590.6|2597.1|2591.1|2597.4|2591.4|2596.6|2590.6|4
1627989110000|2021-08-03 11:11:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1627989120000|2021-08-03 11:12:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1627989140000|2021-08-03 11:12:20|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|2
1627989160000|2021-08-03 11:12:40|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.6|2591.6|3
1627989170000|2021-08-03 11:12:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627989200000|2021-08-03 11:13:20|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1627989210000|2021-08-03 11:13:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1627989230000|2021-08-03 11:13:50|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|2
1627989240000|2021-08-03 11:14:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1627989250000|2021-08-03 11:14:10|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1627989280000|2021-08-03 11:14:40|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|3
1627989320000|2021-08-03 11:15:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627989330000|2021-08-03 11:15:30|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|9
1627989350000|2021-08-03 11:15:50|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|2
1627989360000|2021-08-03 11:16:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1627989390000|2021-08-03 11:16:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627989420000|2021-08-03 11:17:00|2597.1|2591.1|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|4
1627989450000|2021-08-03 11:17:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1627989460000|2021-08-03 11:17:40|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|4
1627989470000|2021-08-03 11:17:50|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|2
1627989500000|2021-08-03 11:18:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1627989520000|2021-08-03 11:18:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1627989540000|2021-08-03 11:19:00|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1627989560000|2021-08-03 11:19:20|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1627989570000|2021-08-03 11:19:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627989580000|2021-08-03 11:19:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|3
1627989590000|2021-08-03 11:19:50|2597.6|2591.6|2597.4|2591.4|2597.9|2591.9|2596.9|2590.9|8
1627989600000|2021-08-03 11:20:00|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|3
1627989630000|2021-08-03 11:20:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627989640000|2021-08-03 11:20:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627989660000|2021-08-03 11:21:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1627989670000|2021-08-03 11:21:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627989710000|2021-08-03 11:21:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.4|2591.4|3
1627989720000|2021-08-03 11:22:00|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1627989730000|2021-08-03 11:22:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627989760000|2021-08-03 11:22:40|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|3
1627989770000|2021-08-03 11:22:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1627989780000|2021-08-03 11:23:00|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1627989790000|2021-08-03 11:23:10|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2595.9|2589.9|3
1627989800000|2021-08-03 11:23:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1627989810000|2021-08-03 11:23:30|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1627989870000|2021-08-03 11:24:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627989920000|2021-08-03 11:25:20|2596.9|2590.9|2598.4|2592.4|2598.4|2592.4|2596.9|2590.9|5
1627989930000|2021-08-03 11:25:30|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|2
1627989940000|2021-08-03 11:25:40|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1627989960000|2021-08-03 11:26:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1627989990000|2021-08-03 11:26:30|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1627990020000|2021-08-03 11:27:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627990040000|2021-08-03 11:27:20|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1627990050000|2021-08-03 11:27:30|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|3
1627990070000|2021-08-03 11:27:50|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1627990110000|2021-08-03 11:28:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1627990150000|2021-08-03 11:29:10|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1627990160000|2021-08-03 11:29:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1627990170000|2021-08-03 11:29:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1627990180000|2021-08-03 11:29:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1627990190000|2021-08-03 11:29:50|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|4
1627990280000|2021-08-03 11:31:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1627990290000|2021-08-03 11:31:30|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1627990300000|2021-08-03 11:31:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1627990320000|2021-08-03 11:32:00|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|2
1627990350000|2021-08-03 11:32:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1627990370000|2021-08-03 11:32:50|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|3
1627990380000|2021-08-03 11:33:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1627990400000|2021-08-03 11:33:20|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|3
1627990410000|2021-08-03 11:33:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|3
1627990420000|2021-08-03 11:33:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1627990440000|2021-08-03 11:34:00|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1627990490000|2021-08-03 11:34:50|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1627990500000|2021-08-03 11:35:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1627990530000|2021-08-03 11:35:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627990570000|2021-08-03 11:36:10|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|2
1627990580000|2021-08-03 11:36:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1627990590000|2021-08-03 11:36:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627990650000|2021-08-03 11:37:30|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1627990710000|2021-08-03 11:38:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627990740000|2021-08-03 11:39:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1627990790000|2021-08-03 11:39:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|3
1627990810000|2021-08-03 11:40:10|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1627990850000|2021-08-03 11:40:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1627990860000|2021-08-03 11:41:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627991010000|2021-08-03 11:43:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1627991060000|2021-08-03 11:44:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1627991070000|2021-08-03 11:44:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627991110000|2021-08-03 11:45:10|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|2
1627991170000|2021-08-03 11:46:10|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|3
1627991180000|2021-08-03 11:46:20|2601.1|2595.1|2600.1|2594.1|2601.1|2595.1|2600.1|2594.1|5
1627991220000|2021-08-03 11:47:00|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1627991240000|2021-08-03 11:47:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1627991270000|2021-08-03 11:47:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627991280000|2021-08-03 11:48:00|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|2
1627991300000|2021-08-03 11:48:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1627991310000|2021-08-03 11:48:30|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1627991320000|2021-08-03 11:48:40|2601.1|2595.1|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|2
1627991330000|2021-08-03 11:48:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1627991350000|2021-08-03 11:49:10|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1627991390000|2021-08-03 11:49:50|2600.9|2594.9|2598.6|2592.6|2600.9|2594.9|2598.6|2592.6|4
1627991400000|2021-08-03 11:50:00|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|3
1627991410000|2021-08-03 11:50:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1627991480000|2021-08-03 11:51:20|2600.4|2594.4|2601.4|2595.4|2601.4|2595.4|2600.4|2594.4|2
1627991490000|2021-08-03 11:51:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|3
1627991510000|2021-08-03 11:51:50|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1627991520000|2021-08-03 11:52:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1627991530000|2021-08-03 11:52:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1627991540000|2021-08-03 11:52:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1627991550000|2021-08-03 11:52:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1627991570000|2021-08-03 11:52:50|2599.6|2593.6|2600.6|2594.6|2601.1|2595.1|2599.6|2593.6|5
1627991580000|2021-08-03 11:53:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1627991600000|2021-08-03 11:53:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627991620000|2021-08-03 11:53:40|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|2
1627991640000|2021-08-03 11:54:00|2600.1|2594.1|2600.4|2594.4|2601.1|2595.1|2600.1|2594.1|5
1627991660000|2021-08-03 11:54:20|2600.6|2594.6|2599.9|2593.9|2600.6|2594.6|2599.9|2593.9|2
1627991670000|2021-08-03 11:54:30|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1627991700000|2021-08-03 11:55:00|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|2
1627991710000|2021-08-03 11:55:10|2599.9|2593.9|2600.9|2594.9|2600.9|2594.9|2599.9|2593.9|3
1627991720000|2021-08-03 11:55:20|2601.1|2595.1|2603.1|2597.1|2603.1|2597.1|2601.1|2595.1|6
1627991730000|2021-08-03 11:55:30|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|3
1627991740000|2021-08-03 11:55:40|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|3
1627991750000|2021-08-03 11:55:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|3
1627991760000|2021-08-03 11:56:00|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.1|2597.1|5
1627991770000|2021-08-03 11:56:10|2603.1|2597.1|2603.6|2597.6|2603.9|2597.9|2603.1|2597.1|5
1627991780000|2021-08-03 11:56:20|2603.4|2597.4|2605.1|2599.1|2605.1|2599.1|2603.4|2597.4|4
1627991790000|2021-08-03 11:56:30|2604.9|2598.9|2603.4|2597.4|2604.9|2598.9|2603.4|2597.4|9
1627991800000|2021-08-03 11:56:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1627991810000|2021-08-03 11:56:50|2603.4|2597.4|2603.6|2597.6|2603.9|2597.9|2603.4|2597.4|4
1627991820000|2021-08-03 11:57:00|2603.4|2597.4|2602.1|2596.1|2603.6|2597.6|2602.1|2596.1|4
1627991830000|2021-08-03 11:57:10|2601.6|2595.6|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|5
1627991840000|2021-08-03 11:57:20|2601.1|2595.1|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|5
1627991850000|2021-08-03 11:57:30|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|4
1627991860000|2021-08-03 11:57:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627991870000|2021-08-03 11:57:50|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|5
1627991880000|2021-08-03 11:58:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1627991890000|2021-08-03 11:58:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1627991900000|2021-08-03 11:58:20|2600.6|2594.6|2600.4|2594.4|2600.9|2594.9|2600.1|2594.1|6
1627991910000|2021-08-03 11:58:30|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|2
1627991920000|2021-08-03 11:58:40|2600.4|2594.4|2600.6|2594.6|2601.1|2595.1|2600.4|2594.4|4
1627991930000|2021-08-03 11:58:50|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|2
1627991940000|2021-08-03 11:59:00|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1627991950000|2021-08-03 11:59:10|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1627991960000|2021-08-03 11:59:20|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|4
1627991970000|2021-08-03 11:59:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1627991990000|2021-08-03 11:59:50|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|4
1627992000000|2021-08-03 12:00:00|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|5
1627992030000|2021-08-03 12:00:30|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|3
1627992040000|2021-08-03 12:00:40|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.1|2595.1|5
1627992050000|2021-08-03 12:00:50|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|4
1627992060000|2021-08-03 12:01:00|2602.6|2596.6|2603.1|2597.1|2603.4|2597.4|2602.6|2596.6|4
1627992070000|2021-08-03 12:01:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627992080000|2021-08-03 12:01:20|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|2
1627992090000|2021-08-03 12:01:30|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|2
1627992100000|2021-08-03 12:01:40|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1627992110000|2021-08-03 12:01:50|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|7
1627992120000|2021-08-03 12:02:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1627992130000|2021-08-03 12:02:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1627992140000|2021-08-03 12:02:20|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|3
1627992150000|2021-08-03 12:02:30|2603.9|2597.9|2604.4|2598.4|2604.6|2598.6|2603.9|2597.9|3
1627992160000|2021-08-03 12:02:40|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627992180000|2021-08-03 12:03:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|3
1627992190000|2021-08-03 12:03:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627992220000|2021-08-03 12:03:40|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|3
1627992230000|2021-08-03 12:03:50|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1627992250000|2021-08-03 12:04:10|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|4
1627992270000|2021-08-03 12:04:30|2604.4|2598.4|2603.6|2597.6|2604.4|2598.4|2603.6|2597.6|5
1627992280000|2021-08-03 12:04:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1627992290000|2021-08-03 12:04:50|2604.1|2598.1|2605.4|2599.4|2605.4|2599.4|2604.1|2598.1|7
1627992300000|2021-08-03 12:05:00|2605.6|2599.6|2604.6|2598.6|2605.6|2599.6|2604.6|2598.6|7
1627992310000|2021-08-03 12:05:10|2604.9|2598.9|2603.6|2597.6|2605.6|2599.6|2603.6|2597.6|9
1627992320000|2021-08-03 12:05:20|2603.9|2597.9|2604.1|2598.1|2604.4|2598.4|2603.9|2597.9|6
1627992340000|2021-08-03 12:05:40|2604.4|2598.4|2605.1|2599.1|2605.1|2599.1|2604.1|2598.1|4
1627992350000|2021-08-03 12:05:50|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1627992360000|2021-08-03 12:06:00|2605.4|2599.4|2604.4|2598.4|2605.6|2599.6|2604.4|2598.4|3
1627992370000|2021-08-03 12:06:10|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1627992380000|2021-08-03 12:06:20|2604.1|2598.1|2605.1|2599.1|2605.6|2599.6|2604.1|2598.1|5
1627992390000|2021-08-03 12:06:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1627992400000|2021-08-03 12:06:40|2605.6|2599.6|2606.6|2600.6|2606.6|2600.6|2605.6|2599.6|4
1627992410000|2021-08-03 12:06:50|2606.4|2600.4|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|5
1627992420000|2021-08-03 12:07:00|2605.6|2599.6|2605.4|2599.4|2605.9|2599.9|2605.1|2599.1|4
1627992430000|2021-08-03 12:07:10|2605.6|2599.6|2604.9|2598.9|2606.1|2600.1|2604.9|2598.9|5
1627992440000|2021-08-03 12:07:20|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|5
1627992450000|2021-08-03 12:07:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1627992460000|2021-08-03 12:07:40|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1627992470000|2021-08-03 12:07:50|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|3
1627992480000|2021-08-03 12:08:00|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1627992490000|2021-08-03 12:08:10|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|3
1627992500000|2021-08-03 12:08:20|2604.9|2598.9|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|5
1627992510000|2021-08-03 12:08:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1627992550000|2021-08-03 12:09:10|2604.6|2598.6|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|5
1627992560000|2021-08-03 12:09:20|2604.1|2598.1|2606.1|2600.1|2606.1|2600.1|2604.1|2598.1|6
1627992570000|2021-08-03 12:09:30|2605.9|2599.9|2606.4|2600.4|2606.6|2600.6|2605.9|2599.9|5
1627992580000|2021-08-03 12:09:40|2605.6|2599.6|2606.4|2600.4|2606.4|2600.4|2605.6|2599.6|5
1627992590000|2021-08-03 12:09:50|2606.6|2600.6|2607.6|2601.6|2607.6|2601.6|2606.6|2600.6|6
1627992600000|2021-08-03 12:10:00|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|3
1627992610000|2021-08-03 12:10:10|2607.6|2601.6|2605.9|2599.9|2607.6|2601.6|2605.9|2599.9|8
1627992620000|2021-08-03 12:10:20|2605.6|2599.6|2604.9|2598.9|2606.1|2600.1|2604.9|2598.9|6
1627992630000|2021-08-03 12:10:30|2604.6|2598.6|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|5
1627992640000|2021-08-03 12:10:40|2604.4|2598.4|2605.1|2599.1|2605.1|2599.1|2603.9|2597.9|7
1627992650000|2021-08-03 12:10:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627992660000|2021-08-03 12:11:00|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|3
1627992670000|2021-08-03 12:11:10|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|5
1627992680000|2021-08-03 12:11:20|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|4
1627992690000|2021-08-03 12:11:30|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|3
1627992700000|2021-08-03 12:11:40|2605.6|2599.6|2606.4|2600.4|2606.4|2600.4|2605.6|2599.6|5
1627992710000|2021-08-03 12:11:50|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1627992720000|2021-08-03 12:12:00|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|3
1627992730000|2021-08-03 12:12:10|2607.6|2601.6|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|3
1627992740000|2021-08-03 12:12:20|2607.9|2601.9|2607.1|2601.1|2607.9|2601.9|2606.9|2600.9|5
1627992750000|2021-08-03 12:12:30|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2606.9|2600.9|5
1627992760000|2021-08-03 12:12:40|2607.6|2601.6|2607.1|2601.1|2607.6|2601.6|2606.9|2600.9|3
1627992780000|2021-08-03 12:13:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1627992790000|2021-08-03 12:13:10|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|4
1627992800000|2021-08-03 12:13:20|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|3
1627992810000|2021-08-03 12:13:30|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|4
1627992820000|2021-08-03 12:13:40|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|2
1627992830000|2021-08-03 12:13:50|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|4
1627992840000|2021-08-03 12:14:00|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.6|2601.6|7
1627992850000|2021-08-03 12:14:10|2607.4|2601.4|2606.4|2600.4|2607.4|2601.4|2606.4|2600.4|2
1627992860000|2021-08-03 12:14:20|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2606.9|2600.9|2
1627992870000|2021-08-03 12:14:30|2608.1|2602.1|2606.6|2600.6|2608.4|2602.4|2606.6|2600.6|6
1627992880000|2021-08-03 12:14:40|2606.1|2600.1|2606.9|2600.9|2606.9|2600.9|2606.1|2600.1|4
1627992890000|2021-08-03 12:14:50|2607.1|2601.1|2607.4|2601.4|2608.1|2602.1|2607.1|2601.1|4
1627992900000|2021-08-03 12:15:00|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1627992910000|2021-08-03 12:15:10|2607.1|2601.1|2606.4|2600.4|2607.1|2601.1|2605.9|2599.9|5
1627992920000|2021-08-03 12:15:20|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|4
1627992930000|2021-08-03 12:15:30|2606.1|2600.1|2607.4|2601.4|2607.6|2601.6|2606.1|2600.1|8
1627992950000|2021-08-03 12:15:50|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|9
1627992960000|2021-08-03 12:16:00|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|2
1627992970000|2021-08-03 12:16:10|2607.4|2601.4|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|3
1627992980000|2021-08-03 12:16:20|2607.6|2601.6|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|5
1627992990000|2021-08-03 12:16:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1627993000000|2021-08-03 12:16:40|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|2
1627993010000|2021-08-03 12:16:50|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1627993020000|2021-08-03 12:17:00|2607.1|2601.1|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|2
1627993030000|2021-08-03 12:17:10|2608.1|2602.1|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|3
1627993040000|2021-08-03 12:17:20|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|3
1627993050000|2021-08-03 12:17:30|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|4
1627993060000|2021-08-03 12:17:40|2607.6|2601.6|2607.1|2601.1|2607.6|2601.6|2607.1|2601.1|2
1627993070000|2021-08-03 12:17:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1627993080000|2021-08-03 12:18:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1627993090000|2021-08-03 12:18:10|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1627993100000|2021-08-03 12:18:20|2605.6|2599.6|2600.6|2594.6|2605.6|2599.6|2600.6|2594.6|13
1627993110000|2021-08-03 12:18:30|2600.9|2594.9|2600.3|2594.3|2601.1|2595.1|2599.5|2593.5|9
1627993120000|2021-08-03 12:18:40|2599.8|2593.8|2599.1|2593.1|2599.8|2593.8|2599.1|2593.1|4
1627993130000|2021-08-03 12:18:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2598.6|2592.6|5
1627993140000|2021-08-03 12:19:00|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|5
1627993150000|2021-08-03 12:19:10|2598.9|2592.9|2598.6|2592.6|2599.6|2593.6|2598.6|2592.6|8
1627993160000|2021-08-03 12:19:20|2598.4|2592.4|2598.6|2592.6|2598.9|2592.9|2597.6|2591.6|8
1627993170000|2021-08-03 12:19:30|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.4|2592.4|7
1627993180000|2021-08-03 12:19:40|2599.6|2593.6|2599.6|2593.6|2600.4|2594.4|2599.4|2593.4|10
1627993190000|2021-08-03 12:19:50|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2597.9|2591.9|9
1627993200000|2021-08-03 12:20:00|2598.9|2592.9|2598.8|2592.8|2599.6|2593.6|2598.3|2592.3|9
1627993210000|2021-08-03 12:20:10|2598.6|2592.6|2597.3|2591.3|2599.6|2593.6|2597.3|2591.3|10
1627993220000|2021-08-03 12:20:20|2597.4|2591.4|2596.5|2590.5|2597.4|2591.4|2596|2590|6
1627993230000|2021-08-03 12:20:30|2596.8|2590.8|2597.4|2591.4|2597.4|2591.4|2596.8|2590.8|11
1627993240000|2021-08-03 12:20:40|2597.1|2591.1|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|6
1627993250000|2021-08-03 12:20:50|2598.4|2592.4|2597.3|2591.3|2599.1|2593.1|2597.3|2591.3|7
1627993260000|2021-08-03 12:21:00|2597.1|2591.1|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|4
1627993270000|2021-08-03 12:21:10|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|2
1627993280000|2021-08-03 12:21:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1627993290000|2021-08-03 12:21:30|2597.4|2591.4|2596.6|2590.6|2597.6|2591.6|2596.1|2590.1|8
1627993300000|2021-08-03 12:21:40|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2596.4|2590.4|4
1627993310000|2021-08-03 12:21:50|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1627993320000|2021-08-03 12:22:00|2598.1|2592.1|2598.4|2592.4|2598.9|2592.9|2597.9|2591.9|8
1627993330000|2021-08-03 12:22:10|2597.6|2591.6|2596.6|2590.6|2597.6|2591.6|2596.6|2590.6|5
1627993340000|2021-08-03 12:22:20|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|12
1627993350000|2021-08-03 12:22:30|2597.1|2591.1|2597.4|2591.4|2597.6|2591.6|2597.1|2591.1|4
1627993380000|2021-08-03 12:23:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.1|2591.1|6
1627993400000|2021-08-03 12:23:20|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|4
1627993410000|2021-08-03 12:23:30|2597.6|2591.6|2596.9|2590.9|2598.4|2592.4|2596.9|2590.9|8
1627993420000|2021-08-03 12:23:40|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|4
1627993430000|2021-08-03 12:23:50|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1627993440000|2021-08-03 12:24:00|2595.9|2589.9|2593.1|2587.1|2596.1|2590.1|2593.1|2587.1|10
1627993450000|2021-08-03 12:24:10|2592.6|2586.6|2594.1|2588.1|2594.1|2588.1|2591.9|2585.9|8
1627993460000|2021-08-03 12:24:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2592.4|2586.4|11
1627993470000|2021-08-03 12:24:30|2593.9|2587.9|2592.6|2586.6|2594.4|2588.4|2592.4|2586.4|14
1627993480000|2021-08-03 12:24:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627993490000|2021-08-03 12:24:50|2592.6|2586.6|2594.1|2588.1|2594.1|2588.1|2592.6|2586.6|5
1627993500000|2021-08-03 12:25:00|2592.9|2586.9|2591.9|2585.9|2594.4|2588.4|2591.9|2585.9|13
1627993510000|2021-08-03 12:25:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1627993520000|2021-08-03 12:25:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627993530000|2021-08-03 12:25:30|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1627993550000|2021-08-03 12:25:50|2591.6|2585.6|2590.4|2584.4|2591.6|2585.6|2590.1|2584.1|5
1627993560000|2021-08-03 12:26:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1627993570000|2021-08-03 12:26:10|2590.9|2584.9|2590.4|2584.4|2591.1|2585.1|2590.4|2584.4|6
1627993580000|2021-08-03 12:26:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1627993590000|2021-08-03 12:26:30|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|3
1627993600000|2021-08-03 12:26:40|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|4
1627993610000|2021-08-03 12:26:50|2592.6|2586.6|2594.1|2588.1|2594.1|2588.1|2592.6|2586.6|5
1627993620000|2021-08-03 12:27:00|2594.4|2588.4|2592.1|2586.1|2594.4|2588.4|2592.1|2586.1|10
1627993630000|2021-08-03 12:27:10|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|3
1627993640000|2021-08-03 12:27:20|2592.6|2586.6|2594.6|2588.6|2594.6|2588.6|2592.6|2586.6|5
1627993650000|2021-08-03 12:27:30|2594.9|2588.9|2593.4|2587.4|2594.9|2588.9|2593.4|2587.4|8
1627993660000|2021-08-03 12:27:40|2593.1|2587.1|2590.4|2584.4|2593.1|2587.1|2590.4|2584.4|7
1627993680000|2021-08-03 12:28:00|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1627993710000|2021-08-03 12:28:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627993720000|2021-08-03 12:28:40|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1627993730000|2021-08-03 12:28:50|2591.1|2585.1|2591.6|2585.6|2592.4|2586.4|2591.1|2585.1|6
1627993750000|2021-08-03 12:29:10|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|5
1627993760000|2021-08-03 12:29:20|2591.6|2585.6|2591.1|2585.1|2592.4|2586.4|2590.4|2584.4|6
1627993780000|2021-08-03 12:29:40|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|4
1627993790000|2021-08-03 12:29:50|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1627993800000|2021-08-03 12:30:00|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1627993810000|2021-08-03 12:30:10|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2592.9|2586.9|7
1627993820000|2021-08-03 12:30:20|2594.4|2588.4|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|4
1627993830000|2021-08-03 12:30:30|2594.4|2588.4|2593.6|2587.6|2594.6|2588.6|2593.4|2587.4|5
1627993840000|2021-08-03 12:30:40|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1627993860000|2021-08-03 12:31:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627993870000|2021-08-03 12:31:10|2593.6|2587.6|2592.6|2586.6|2593.9|2587.9|2592.6|2586.6|4
1627993880000|2021-08-03 12:31:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1627993890000|2021-08-03 12:31:30|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|5
1627993900000|2021-08-03 12:31:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627993910000|2021-08-03 12:31:50|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1627993930000|2021-08-03 12:32:10|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|3
1627993940000|2021-08-03 12:32:20|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|2
1627993950000|2021-08-03 12:32:30|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1627993970000|2021-08-03 12:32:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1627993980000|2021-08-03 12:33:00|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|2
1627994000000|2021-08-03 12:33:20|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1627994010000|2021-08-03 12:33:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1627994020000|2021-08-03 12:33:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1627994030000|2021-08-03 12:33:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627994040000|2021-08-03 12:34:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627994050000|2021-08-03 12:34:10|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1627994060000|2021-08-03 12:34:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627994080000|2021-08-03 12:34:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|4
1627994090000|2021-08-03 12:34:50|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1627994100000|2021-08-03 12:35:00|2594.6|2588.6|2594.1|2588.1|2594.9|2588.9|2593.6|2587.6|6
1627994110000|2021-08-03 12:35:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1627994120000|2021-08-03 12:35:20|2594.1|2588.1|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|4
1627994140000|2021-08-03 12:35:40|2594.9|2588.9|2593.6|2587.6|2594.9|2588.9|2593.6|2587.6|4
1627994150000|2021-08-03 12:35:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1627994160000|2021-08-03 12:36:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627994170000|2021-08-03 12:36:10|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|4
1627994180000|2021-08-03 12:36:20|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1627994190000|2021-08-03 12:36:30|2593.9|2587.9|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|5
1627994200000|2021-08-03 12:36:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627994210000|2021-08-03 12:36:50|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.6|2586.6|4
1627994220000|2021-08-03 12:37:00|2592.6|2586.6|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|4
1627994230000|2021-08-03 12:37:10|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|5
1627994240000|2021-08-03 12:37:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627994250000|2021-08-03 12:37:30|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2593.1|2587.1|5
1627994270000|2021-08-03 12:37:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1627994280000|2021-08-03 12:38:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1627994290000|2021-08-03 12:38:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|4
1627994300000|2021-08-03 12:38:20|2595.1|2589.1|2595.9|2589.9|2595.9|2589.9|2595.1|2589.1|5
1627994310000|2021-08-03 12:38:30|2596.1|2590.1|2594.4|2588.4|2596.1|2590.1|2594.4|2588.4|5
1627994320000|2021-08-03 12:38:40|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1627994330000|2021-08-03 12:38:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1627994340000|2021-08-03 12:39:00|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1627994350000|2021-08-03 12:39:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627994360000|2021-08-03 12:39:20|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|4
1627994370000|2021-08-03 12:39:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1627994380000|2021-08-03 12:39:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1627994390000|2021-08-03 12:39:50|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1627994400000|2021-08-03 12:40:00|2594.1|2588.1|2593.4|2587.4|2594.4|2588.4|2593.4|2587.4|3
1627994410000|2021-08-03 12:40:10|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1627994420000|2021-08-03 12:40:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|7
1627994430000|2021-08-03 12:40:30|2594.1|2588.1|2594.9|2588.9|2594.9|2588.9|2594.1|2588.1|2
1627994440000|2021-08-03 12:40:40|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|3
1627994450000|2021-08-03 12:40:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1627994460000|2021-08-03 12:41:00|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|7
1627994470000|2021-08-03 12:41:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1627994480000|2021-08-03 12:41:20|2595.9|2589.9|2596.6|2590.6|2596.6|2590.6|2595.4|2589.4|6
1627994490000|2021-08-03 12:41:30|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1627994500000|2021-08-03 12:41:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1627994510000|2021-08-03 12:41:50|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1627994520000|2021-08-03 12:42:00|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1627994540000|2021-08-03 12:42:20|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|4
1627994550000|2021-08-03 12:42:30|2597.1|2591.1|2595.9|2589.9|2597.1|2591.1|2595.9|2589.9|4
1627994560000|2021-08-03 12:42:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1627994570000|2021-08-03 12:42:50|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|4
1627994580000|2021-08-03 12:43:00|2595.1|2589.1|2592.4|2586.4|2595.1|2589.1|2592.4|2586.4|8
1627994590000|2021-08-03 12:43:10|2592.6|2586.6|2589.9|2583.9|2592.6|2586.6|2589.4|2583.4|9
1627994600000|2021-08-03 12:43:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|6
1627994610000|2021-08-03 12:43:30|2590.6|2584.6|2589.6|2583.6|2590.6|2584.6|2589.1|2583.1|8
1627994620000|2021-08-03 12:43:40|2589.9|2583.9|2588.4|2582.4|2589.9|2583.9|2588.4|2582.4|13
1627994630000|2021-08-03 12:43:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2587.9|2581.9|7
1627994640000|2021-08-03 12:44:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1627994650000|2021-08-03 12:44:10|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1627994660000|2021-08-03 12:44:20|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.6|2581.6|4
1627994670000|2021-08-03 12:44:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1627994680000|2021-08-03 12:44:40|2587.9|2581.9|2588.6|2582.6|2588.6|2582.6|2587.9|2581.9|4
1627994690000|2021-08-03 12:44:50|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|5
1627994700000|2021-08-03 12:45:00|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1627994710000|2021-08-03 12:45:10|2588.6|2582.6|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|4
1627994720000|2021-08-03 12:45:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1627994730000|2021-08-03 12:45:30|2589.1|2583.1|2586.9|2580.9|2589.1|2583.1|2586.9|2580.9|5
1627994740000|2021-08-03 12:45:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1627994750000|2021-08-03 12:45:50|2586.9|2580.9|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|4
1627994760000|2021-08-03 12:46:00|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|6
1627994770000|2021-08-03 12:46:10|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1627994780000|2021-08-03 12:46:20|2587.4|2581.4|2587.4|2581.4|2587.9|2581.9|2587.1|2581.1|5
1627994790000|2021-08-03 12:46:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1627994800000|2021-08-03 12:46:40|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|5
1627994810000|2021-08-03 12:46:50|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|3
1627994820000|2021-08-03 12:47:00|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1627994830000|2021-08-03 12:47:10|2588.9|2582.9|2586.6|2580.6|2589.1|2583.1|2586.6|2580.6|9
1627994840000|2021-08-03 12:47:20|2586.9|2580.9|2588.6|2582.6|2588.6|2582.6|2586.9|2580.9|7
1627994850000|2021-08-03 12:47:30|2588.4|2582.4|2587.1|2581.1|2589.4|2583.4|2587.1|2581.1|7
1627994860000|2021-08-03 12:47:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1627994890000|2021-08-03 12:48:10|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|4
1627994900000|2021-08-03 12:48:20|2588.9|2582.9|2589.9|2583.9|2589.9|2583.9|2588.9|2582.9|5
1627994910000|2021-08-03 12:48:30|2589.1|2583.1|2587.4|2581.4|2589.1|2583.1|2587.4|2581.4|3
1627994920000|2021-08-03 12:48:40|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1627994930000|2021-08-03 12:48:50|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.6|2580.6|4
1627994940000|2021-08-03 12:49:00|2587.1|2581.1|2588.1|2582.1|2588.1|2582.1|2587.1|2581.1|2
1627994950000|2021-08-03 12:49:10|2588.4|2582.4|2590.4|2584.4|2590.4|2584.4|2588.1|2582.1|7
1627994960000|2021-08-03 12:49:20|2590.6|2584.6|2589.6|2583.6|2590.6|2584.6|2589.6|2583.6|5
1627994970000|2021-08-03 12:49:30|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|4
1627994980000|2021-08-03 12:49:40|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|2
1627994990000|2021-08-03 12:49:50|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1627995000000|2021-08-03 12:50:00|2590.9|2584.9|2591.6|2585.6|2591.9|2585.9|2590.9|2584.9|5
1627995010000|2021-08-03 12:50:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1627995020000|2021-08-03 12:50:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1627995030000|2021-08-03 12:50:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1627995040000|2021-08-03 12:50:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1627995050000|2021-08-03 12:50:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1627995060000|2021-08-03 12:51:00|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|2
1627995070000|2021-08-03 12:51:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1627995090000|2021-08-03 12:51:30|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1627995100000|2021-08-03 12:51:40|2590.6|2584.6|2591.6|2585.6|2591.6|2585.6|2590.6|2584.6|4
1627995110000|2021-08-03 12:51:50|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.4|2584.4|9
1627995120000|2021-08-03 12:52:00|2590.6|2584.6|2592.6|2586.6|2592.6|2586.6|2590.6|2584.6|7
1627995130000|2021-08-03 12:52:10|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|4
1627995140000|2021-08-03 12:52:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1627995150000|2021-08-03 12:52:30|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|5
1627995160000|2021-08-03 12:52:40|2594.1|2588.1|2593.9|2587.9|2594.4|2588.4|2593.6|2587.6|7
1627995170000|2021-08-03 12:52:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1627995190000|2021-08-03 12:53:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1627995200000|2021-08-03 12:53:20|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|4
1627995210000|2021-08-03 12:53:30|2593.9|2587.9|2595.6|2589.6|2595.6|2589.6|2593.9|2587.9|5
1627995220000|2021-08-03 12:53:40|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1627995230000|2021-08-03 12:53:50|2596.4|2590.4|2595.4|2589.4|2596.4|2590.4|2595.4|2589.4|2
1627995250000|2021-08-03 12:54:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|3
1627995260000|2021-08-03 12:54:20|2595.6|2589.6|2596.1|2590.1|2596.4|2590.4|2595.6|2589.6|7
1627995270000|2021-08-03 12:54:30|2596.6|2590.6|2595.6|2589.6|2596.6|2590.6|2595.6|2589.6|2
1627995280000|2021-08-03 12:54:40|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1627995300000|2021-08-03 12:55:00|2595.4|2589.4|2593.6|2587.6|2595.4|2589.4|2593.6|2587.6|5
1627995310000|2021-08-03 12:55:10|2593.9|2587.9|2594.9|2588.9|2594.9|2588.9|2593.9|2587.9|4
1627995320000|2021-08-03 12:55:20|2594.6|2588.6|2593.1|2587.1|2594.6|2588.6|2593.1|2587.1|5
1627995350000|2021-08-03 12:55:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1627995360000|2021-08-03 12:56:00|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|3
1627995370000|2021-08-03 12:56:10|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1627995380000|2021-08-03 12:56:20|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.4|2584.4|5
1627995390000|2021-08-03 12:56:30|2590.4|2584.4|2591.4|2585.4|2591.4|2585.4|2590.4|2584.4|7
1627995400000|2021-08-03 12:56:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1627995410000|2021-08-03 12:56:50|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2590.4|2584.4|6
1627995420000|2021-08-03 12:57:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1627995430000|2021-08-03 12:57:10|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|4
1627995440000|2021-08-03 12:57:20|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|6
1627995450000|2021-08-03 12:57:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|3
1627995460000|2021-08-03 12:57:40|2592.1|2586.1|2593.4|2587.4|2593.4|2587.4|2592.1|2586.1|4
1627995470000|2021-08-03 12:57:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627995480000|2021-08-03 12:58:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1627995490000|2021-08-03 12:58:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627995500000|2021-08-03 12:58:20|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1627995520000|2021-08-03 12:58:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627995530000|2021-08-03 12:58:50|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1627995550000|2021-08-03 12:59:10|2593.6|2587.6|2593.6|2587.6|2594.4|2588.4|2593.6|2587.6|5
1627995560000|2021-08-03 12:59:20|2593.9|2587.9|2593.9|2587.9|2594.6|2588.6|2593.6|2587.6|7
1627995600000|2021-08-03 13:00:00|2593.6|2587.6|2592.6|2586.6|2593.6|2587.6|2592.4|2586.4|6
1627995610000|2021-08-03 13:00:10|2592.4|2586.4|2593.1|2587.1|2593.9|2587.9|2592.4|2586.4|9
1627995620000|2021-08-03 13:00:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|3
1627995630000|2021-08-03 13:00:30|2593.6|2587.6|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|8
1627995640000|2021-08-03 13:00:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1627995650000|2021-08-03 13:00:50|2593.6|2587.6|2594.1|2588.1|2594.6|2588.6|2593.6|2587.6|5
1627995660000|2021-08-03 13:01:00|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2593.1|2587.1|4
1627995670000|2021-08-03 13:01:10|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|4
1627995680000|2021-08-03 13:01:20|2592.9|2586.9|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|3
1627995690000|2021-08-03 13:01:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1627995700000|2021-08-03 13:01:40|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1627995710000|2021-08-03 13:01:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627995720000|2021-08-03 13:02:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1627995730000|2021-08-03 13:02:10|2593.9|2587.9|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|4
1627995740000|2021-08-03 13:02:20|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|4
1627995750000|2021-08-03 13:02:30|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1627995760000|2021-08-03 13:02:40|2593.6|2587.6|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|3
1627995770000|2021-08-03 13:02:50|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.1|2587.1|5
1627995790000|2021-08-03 13:03:10|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|3
1627995800000|2021-08-03 13:03:20|2592.9|2586.9|2593.9|2587.9|2593.9|2587.9|2592.9|2586.9|5
1627995820000|2021-08-03 13:03:40|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1627995830000|2021-08-03 13:03:50|2594.4|2588.4|2593.6|2587.6|2594.4|2588.4|2593.6|2587.6|4
1627995840000|2021-08-03 13:04:00|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|4
1627995860000|2021-08-03 13:04:20|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2594.1|2588.1|4
1627995870000|2021-08-03 13:04:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1627995880000|2021-08-03 13:04:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1627995890000|2021-08-03 13:04:50|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1627995900000|2021-08-03 13:05:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|7
1627995910000|2021-08-03 13:05:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1627995920000|2021-08-03 13:05:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1627995930000|2021-08-03 13:05:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|4
1627995940000|2021-08-03 13:05:40|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1627995950000|2021-08-03 13:05:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1627995960000|2021-08-03 13:06:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|3
1627995970000|2021-08-03 13:06:10|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|4
1627995980000|2021-08-03 13:06:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1627996000000|2021-08-03 13:06:40|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|2
1627996010000|2021-08-03 13:06:50|2594.1|2588.1|2593.4|2587.4|2594.4|2588.4|2593.4|2587.4|5
1627996020000|2021-08-03 13:07:00|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|4
1627996030000|2021-08-03 13:07:10|2594.1|2588.1|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|4
1627996040000|2021-08-03 13:07:20|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1627996050000|2021-08-03 13:07:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1627996080000|2021-08-03 13:08:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627996090000|2021-08-03 13:08:10|2595.1|2589.1|2595.6|2589.6|2595.9|2589.9|2595.1|2589.1|4
1627996100000|2021-08-03 13:08:20|2595.9|2589.9|2596.4|2590.4|2596.6|2590.6|2595.9|2589.9|6
1627996110000|2021-08-03 13:08:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1627996120000|2021-08-03 13:08:40|2596.1|2590.1|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|3
1627996130000|2021-08-03 13:08:50|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1627996140000|2021-08-03 13:09:00|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|3
1627996150000|2021-08-03 13:09:10|2595.9|2589.9|2596.6|2590.6|2596.6|2590.6|2595.9|2589.9|4
1627996160000|2021-08-03 13:09:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|4
1627996170000|2021-08-03 13:09:30|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|3
1627996180000|2021-08-03 13:09:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|4
1627996190000|2021-08-03 13:09:50|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1627996200000|2021-08-03 13:10:00|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|4
1627996210000|2021-08-03 13:10:10|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2594.9|2588.9|7
1627996220000|2021-08-03 13:10:20|2595.4|2589.4|2594.4|2588.4|2595.4|2589.4|2594.4|2588.4|6
1627996230000|2021-08-03 13:10:30|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|3
1627996240000|2021-08-03 13:10:40|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|3
1627996250000|2021-08-03 13:10:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627996270000|2021-08-03 13:11:10|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|5
1627996280000|2021-08-03 13:11:20|2595.4|2589.4|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|5
1627996290000|2021-08-03 13:11:30|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|3
1627996300000|2021-08-03 13:11:40|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1627996310000|2021-08-03 13:11:50|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1627996320000|2021-08-03 13:12:00|2595.9|2589.9|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|4
1627996330000|2021-08-03 13:12:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627996340000|2021-08-03 13:12:20|2596.1|2590.1|2595.9|2589.9|2596.6|2590.6|2595.9|2589.9|5
1627996350000|2021-08-03 13:12:30|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1627996360000|2021-08-03 13:12:40|2595.1|2589.1|2596.6|2590.6|2596.6|2590.6|2595.1|2589.1|6
1627996370000|2021-08-03 13:12:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1627996380000|2021-08-03 13:13:00|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.1|2590.1|7
1627996390000|2021-08-03 13:13:10|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|5
1627996400000|2021-08-03 13:13:20|2596.4|2590.4|2596.6|2590.6|2596.9|2590.9|2596.4|2590.4|4
1627996410000|2021-08-03 13:13:30|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|4
1627996420000|2021-08-03 13:13:40|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|3
1627996430000|2021-08-03 13:13:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1627996440000|2021-08-03 13:14:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1627996450000|2021-08-03 13:14:10|2596.6|2590.6|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|5
1627996470000|2021-08-03 13:14:30|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|4
1627996480000|2021-08-03 13:14:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1627996490000|2021-08-03 13:14:50|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1627996500000|2021-08-03 13:15:00|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|4
1627996510000|2021-08-03 13:15:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|5
1627996520000|2021-08-03 13:15:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|3
1627996530000|2021-08-03 13:15:30|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|3
1627996540000|2021-08-03 13:15:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627996550000|2021-08-03 13:15:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1627996560000|2021-08-03 13:16:00|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1627996570000|2021-08-03 13:16:10|2596.9|2590.9|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|6
1627996580000|2021-08-03 13:16:20|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|6
1627996590000|2021-08-03 13:16:30|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1627996600000|2021-08-03 13:16:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1627996610000|2021-08-03 13:16:50|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|5
1627996620000|2021-08-03 13:17:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1627996630000|2021-08-03 13:17:10|2596.1|2590.1|2595.4|2589.4|2596.4|2590.4|2595.4|2589.4|5
1627996640000|2021-08-03 13:17:20|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1627996650000|2021-08-03 13:17:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1627996660000|2021-08-03 13:17:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1627996670000|2021-08-03 13:17:50|2594.9|2588.9|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|4
1627996680000|2021-08-03 13:18:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1627996690000|2021-08-03 13:18:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1627996700000|2021-08-03 13:18:20|2594.6|2588.6|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|3
1627996720000|2021-08-03 13:18:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1627996730000|2021-08-03 13:18:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1627996740000|2021-08-03 13:19:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1627996750000|2021-08-03 13:19:10|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.1|2587.1|4
1627996760000|2021-08-03 13:19:20|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|4
1627996770000|2021-08-03 13:19:30|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1627996780000|2021-08-03 13:19:40|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1627996790000|2021-08-03 13:19:50|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|4
1627996800000|2021-08-03 13:20:00|2593.4|2587.4|2592.9|2586.9|2593.6|2587.6|2592.9|2586.9|5
1627996810000|2021-08-03 13:20:10|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|4
1627996820000|2021-08-03 13:20:20|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1627996840000|2021-08-03 13:20:40|2593.6|2587.6|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|3
1627996850000|2021-08-03 13:20:50|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|3
1627996860000|2021-08-03 13:21:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627996870000|2021-08-03 13:21:10|2593.4|2587.4|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|6
1627996880000|2021-08-03 13:21:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1627996890000|2021-08-03 13:21:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1627996910000|2021-08-03 13:21:50|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1627996920000|2021-08-03 13:22:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1627996930000|2021-08-03 13:22:10|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|3
1627996940000|2021-08-03 13:22:20|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|4
1627996960000|2021-08-03 13:22:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1627996970000|2021-08-03 13:22:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|4
1627996980000|2021-08-03 13:23:00|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1627996990000|2021-08-03 13:23:10|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|6
1627997000000|2021-08-03 13:23:20|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|8
1627997010000|2021-08-03 13:23:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1627997040000|2021-08-03 13:24:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|4
1627997050000|2021-08-03 13:24:10|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1627997060000|2021-08-03 13:24:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1627997080000|2021-08-03 13:24:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1627997090000|2021-08-03 13:24:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1627997100000|2021-08-03 13:25:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627997110000|2021-08-03 13:25:10|2592.1|2586.1|2591.1|2585.1|2592.1|2586.1|2591.1|2585.1|6
1627997130000|2021-08-03 13:25:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1627997140000|2021-08-03 13:25:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1627997150000|2021-08-03 13:25:50|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1627997160000|2021-08-03 13:26:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1627997170000|2021-08-03 13:26:10|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1627997190000|2021-08-03 13:26:30|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1627997200000|2021-08-03 13:26:40|2592.9|2586.9|2593.6|2587.6|2593.6|2587.6|2592.9|2586.9|2
1627997210000|2021-08-03 13:26:50|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|5
1627997220000|2021-08-03 13:27:00|2594.1|2588.1|2594.4|2588.4|2595.1|2589.1|2594.1|2588.1|4
1627997230000|2021-08-03 13:27:10|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1627997240000|2021-08-03 13:27:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1627997250000|2021-08-03 13:27:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1627997260000|2021-08-03 13:27:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1627997280000|2021-08-03 13:28:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1627997290000|2021-08-03 13:28:10|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1627997300000|2021-08-03 13:28:20|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|6
1627997310000|2021-08-03 13:28:30|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1627997320000|2021-08-03 13:28:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627997350000|2021-08-03 13:29:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1627997360000|2021-08-03 13:29:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627997370000|2021-08-03 13:29:30|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|6
1627997380000|2021-08-03 13:29:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|4
1627997390000|2021-08-03 13:29:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|4
1627997400000|2021-08-03 13:30:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1627997410000|2021-08-03 13:30:10|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.6|2588.6|4
1627997420000|2021-08-03 13:30:20|2595.4|2589.4|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|3
1627997430000|2021-08-03 13:30:30|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|5
1627997470000|2021-08-03 13:31:10|2595.1|2589.1|2594.1|2588.1|2595.1|2589.1|2594.1|2588.1|2
1627997480000|2021-08-03 13:31:20|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|5
1627997490000|2021-08-03 13:31:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|3
1627997500000|2021-08-03 13:31:40|2594.9|2588.9|2595.6|2589.6|2595.6|2589.6|2594.9|2588.9|3
1627997520000|2021-08-03 13:32:00|2595.9|2589.9|2595.4|2589.4|2596.1|2590.1|2595.1|2589.1|5
1627997530000|2021-08-03 13:32:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1627997550000|2021-08-03 13:32:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1627997580000|2021-08-03 13:33:00|2595.6|2589.6|2594.4|2588.4|2595.6|2589.6|2594.4|2588.4|5
1627997590000|2021-08-03 13:33:10|2594.1|2588.1|2595.1|2589.1|2595.1|2589.1|2594.1|2588.1|7
1627997600000|2021-08-03 13:33:20|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|5
1627997610000|2021-08-03 13:33:30|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|4
1627997660000|2021-08-03 13:34:20|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1627997680000|2021-08-03 13:34:40|2594.9|2588.9|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|6
1627997690000|2021-08-03 13:34:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1627997700000|2021-08-03 13:35:00|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1627997710000|2021-08-03 13:35:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|3
1627997730000|2021-08-03 13:35:30|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1627997740000|2021-08-03 13:35:40|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|3
1627997750000|2021-08-03 13:35:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|4
1627997760000|2021-08-03 13:36:00|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1627997770000|2021-08-03 13:36:10|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1627997780000|2021-08-03 13:36:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|4
1627997800000|2021-08-03 13:36:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1627997810000|2021-08-03 13:36:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1627997820000|2021-08-03 13:37:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1627997830000|2021-08-03 13:37:10|2594.1|2588.1|2593.6|2587.6|2594.4|2588.4|2593.6|2587.6|4
1627997840000|2021-08-03 13:37:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|6
1627997850000|2021-08-03 13:37:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1627997860000|2021-08-03 13:37:40|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|2
1627997870000|2021-08-03 13:37:50|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|3
1627997880000|2021-08-03 13:38:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1627997890000|2021-08-03 13:38:10|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|2
1627997900000|2021-08-03 13:38:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1627997920000|2021-08-03 13:38:40|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1627997930000|2021-08-03 13:38:50|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|6
1627997940000|2021-08-03 13:39:00|2592.1|2586.1|2591.1|2585.1|2592.1|2586.1|2591.1|2585.1|8
1627997950000|2021-08-03 13:39:10|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|3
1627997960000|2021-08-03 13:39:20|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1627997970000|2021-08-03 13:39:30|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|3
1627997980000|2021-08-03 13:39:40|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1627997990000|2021-08-03 13:39:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1627998000000|2021-08-03 13:40:00|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|3
1627998010000|2021-08-03 13:40:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627998020000|2021-08-03 13:40:20|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|3
1627998030000|2021-08-03 13:40:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627998040000|2021-08-03 13:40:40|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|5
1627998050000|2021-08-03 13:40:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1627998060000|2021-08-03 13:41:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1627998070000|2021-08-03 13:41:10|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2591.4|2585.4|5
1627998080000|2021-08-03 13:41:20|2592.1|2586.1|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|6
1627998090000|2021-08-03 13:41:30|2592.1|2586.1|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|4
1627998100000|2021-08-03 13:41:40|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|7
1627998110000|2021-08-03 13:41:50|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1627998120000|2021-08-03 13:42:00|2593.4|2587.4|2594.6|2588.6|2594.6|2588.6|2593.4|2587.4|3
1627998130000|2021-08-03 13:42:10|2594.9|2588.9|2594.4|2588.4|2595.4|2589.4|2594.4|2588.4|5
1627998140000|2021-08-03 13:42:20|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1627998150000|2021-08-03 13:42:30|2594.6|2588.6|2595.9|2589.9|2595.9|2589.9|2594.4|2588.4|6
1627998160000|2021-08-03 13:42:40|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1627998170000|2021-08-03 13:42:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|3
1627998180000|2021-08-03 13:43:00|2596.6|2590.6|2595.9|2589.9|2596.6|2590.6|2595.9|2589.9|4
1627998190000|2021-08-03 13:43:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1627998200000|2021-08-03 13:43:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1627998210000|2021-08-03 13:43:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|4
1627998240000|2021-08-03 13:44:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2594.6|2588.6|4
1627998250000|2021-08-03 13:44:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1627998260000|2021-08-03 13:44:20|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1627998270000|2021-08-03 13:44:30|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.6|2588.6|4
1627998280000|2021-08-03 13:44:40|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|2
1627998290000|2021-08-03 13:44:50|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|2
1627998300000|2021-08-03 13:45:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1627998310000|2021-08-03 13:45:10|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1627998320000|2021-08-03 13:45:20|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1627998330000|2021-08-03 13:45:30|2597.4|2591.4|2596.4|2590.4|2597.4|2591.4|2596.4|2590.4|3
1627998340000|2021-08-03 13:45:40|2596.6|2590.6|2596.6|2590.6|2596.9|2590.9|2596.1|2590.1|7
1627998350000|2021-08-03 13:45:50|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|3
1627998360000|2021-08-03 13:46:00|2595.6|2589.6|2594.6|2588.6|2595.6|2589.6|2594.6|2588.6|4
1627998370000|2021-08-03 13:46:10|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1627998380000|2021-08-03 13:46:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1627998390000|2021-08-03 13:46:30|2594.9|2588.9|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|4
1627998400000|2021-08-03 13:46:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1627998420000|2021-08-03 13:47:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1627998440000|2021-08-03 13:47:20|2594.6|2588.6|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|3
1627998450000|2021-08-03 13:47:30|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1627998480000|2021-08-03 13:48:00|2593.4|2587.4|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|4
1627998490000|2021-08-03 13:48:10|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1627998500000|2021-08-03 13:48:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1627998510000|2021-08-03 13:48:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1627998520000|2021-08-03 13:48:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1627998530000|2021-08-03 13:48:50|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|6
1627998540000|2021-08-03 13:49:00|2594.4|2588.4|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|4
1627998550000|2021-08-03 13:49:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1627998560000|2021-08-03 13:49:20|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1627998580000|2021-08-03 13:49:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|4
1627998590000|2021-08-03 13:49:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1627998610000|2021-08-03 13:50:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627998620000|2021-08-03 13:50:20|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1627998630000|2021-08-03 13:50:30|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|4
1627998650000|2021-08-03 13:50:50|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|4
1627998660000|2021-08-03 13:51:00|2590.6|2584.6|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|4
1627998670000|2021-08-03 13:51:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1627998680000|2021-08-03 13:51:20|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1627998690000|2021-08-03 13:51:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1627998700000|2021-08-03 13:51:40|2590.4|2584.4|2590.9|2584.9|2591.1|2585.1|2590.4|2584.4|4
1627998710000|2021-08-03 13:51:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627998720000|2021-08-03 13:52:00|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|3
1627998730000|2021-08-03 13:52:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1627998750000|2021-08-03 13:52:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1627998760000|2021-08-03 13:52:40|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|3
1627998770000|2021-08-03 13:52:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1627998780000|2021-08-03 13:53:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1627998810000|2021-08-03 13:53:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1627998820000|2021-08-03 13:53:40|2589.6|2583.6|2589.9|2583.9|2590.1|2584.1|2589.6|2583.6|4
1627998830000|2021-08-03 13:53:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1627998850000|2021-08-03 13:54:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1627998860000|2021-08-03 13:54:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1627998880000|2021-08-03 13:54:40|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|3
1627998890000|2021-08-03 13:54:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1627998900000|2021-08-03 13:55:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1627998910000|2021-08-03 13:55:10|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.6|2582.6|5
1627998920000|2021-08-03 13:55:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1627998930000|2021-08-03 13:55:30|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|6
1627998940000|2021-08-03 13:55:40|2589.6|2583.6|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|5
1627998950000|2021-08-03 13:55:50|2590.9|2584.9|2591.4|2585.4|2591.9|2585.9|2590.9|2584.9|8
1627998960000|2021-08-03 13:56:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1627998970000|2021-08-03 13:56:10|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|4
1627998990000|2021-08-03 13:56:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|4
1627999000000|2021-08-03 13:56:40|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|5
1627999010000|2021-08-03 13:56:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1627999030000|2021-08-03 13:57:10|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|6
1627999040000|2021-08-03 13:57:20|2590.4|2584.4|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|6
1627999050000|2021-08-03 13:57:30|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|3
1627999060000|2021-08-03 13:57:40|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1627999070000|2021-08-03 13:57:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1627999080000|2021-08-03 13:58:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1627999100000|2021-08-03 13:58:20|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|3
1627999110000|2021-08-03 13:58:30|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|4
1627999130000|2021-08-03 13:58:50|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1627999150000|2021-08-03 13:59:10|2592.9|2586.9|2593.6|2587.6|2593.6|2587.6|2592.9|2586.9|3
1627999180000|2021-08-03 13:59:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1627999190000|2021-08-03 13:59:50|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1627999200000|2021-08-03 14:00:00|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2590.9|2584.9|5
1627999220000|2021-08-03 14:00:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627999230000|2021-08-03 14:00:30|2591.1|2585.1|2592.1|2586.1|2592.1|2586.1|2591.1|2585.1|5
1627999240000|2021-08-03 14:00:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627999250000|2021-08-03 14:00:50|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1627999270000|2021-08-03 14:01:10|2592.6|2586.6|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|3
1627999280000|2021-08-03 14:01:20|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2593.1|2587.1|3
1627999290000|2021-08-03 14:01:30|2593.4|2587.4|2593.1|2587.1|2593.9|2587.9|2592.9|2586.9|7
1627999300000|2021-08-03 14:01:40|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2592.9|2586.9|5
1627999310000|2021-08-03 14:01:50|2592.9|2586.9|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|4
1627999330000|2021-08-03 14:02:10|2593.4|2587.4|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|8
1627999340000|2021-08-03 14:02:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1627999350000|2021-08-03 14:02:30|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1627999360000|2021-08-03 14:02:40|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|2
1627999370000|2021-08-03 14:02:50|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|3
1627999380000|2021-08-03 14:03:00|2594.1|2588.1|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|4
1627999390000|2021-08-03 14:03:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1627999400000|2021-08-03 14:03:20|2593.4|2587.4|2595.6|2589.6|2595.6|2589.6|2593.4|2587.4|4
1627999410000|2021-08-03 14:03:30|2595.4|2589.4|2595.4|2589.4|2596.1|2590.1|2595.4|2589.4|7
1627999420000|2021-08-03 14:03:40|2595.6|2589.6|2594.6|2588.6|2595.6|2589.6|2594.6|2588.6|3
1627999430000|2021-08-03 14:03:50|2594.4|2588.4|2595.9|2589.9|2595.9|2589.9|2594.4|2588.4|5
1627999440000|2021-08-03 14:04:00|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|3
1627999450000|2021-08-03 14:04:10|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1627999460000|2021-08-03 14:04:20|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|4
1627999490000|2021-08-03 14:04:50|2594.6|2588.6|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|3
1627999500000|2021-08-03 14:05:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.4|2586.4|4
1627999510000|2021-08-03 14:05:10|2592.6|2586.6|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|4
1627999520000|2021-08-03 14:05:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1627999530000|2021-08-03 14:05:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1627999540000|2021-08-03 14:05:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|3
1627999550000|2021-08-03 14:05:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627999570000|2021-08-03 14:06:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1627999580000|2021-08-03 14:06:20|2592.1|2586.1|2592.9|2586.9|2593.1|2587.1|2592.1|2586.1|6
1627999590000|2021-08-03 14:06:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1627999600000|2021-08-03 14:06:40|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1627999610000|2021-08-03 14:06:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1627999630000|2021-08-03 14:07:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1627999640000|2021-08-03 14:07:20|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2590.9|2584.9|8
1627999650000|2021-08-03 14:07:30|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1627999660000|2021-08-03 14:07:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627999680000|2021-08-03 14:08:00|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1627999710000|2021-08-03 14:08:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1627999730000|2021-08-03 14:08:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|4
1627999740000|2021-08-03 14:09:00|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1627999760000|2021-08-03 14:09:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1627999770000|2021-08-03 14:09:30|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|5
1627999780000|2021-08-03 14:09:40|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1627999810000|2021-08-03 14:10:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1627999820000|2021-08-03 14:10:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1627999830000|2021-08-03 14:10:30|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|5
1627999840000|2021-08-03 14:10:40|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1627999850000|2021-08-03 14:10:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627999860000|2021-08-03 14:11:00|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|4
1627999870000|2021-08-03 14:11:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|3
1627999880000|2021-08-03 14:11:20|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|2
1627999900000|2021-08-03 14:11:40|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|5
1627999910000|2021-08-03 14:11:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|3
1627999920000|2021-08-03 14:12:00|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|4
1627999930000|2021-08-03 14:12:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1627999950000|2021-08-03 14:12:30|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|4
1627999970000|2021-08-03 14:12:50|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|2
1627999980000|2021-08-03 14:13:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1627999990000|2021-08-03 14:13:10|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1628000000000|2021-08-03 14:13:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628000040000|2021-08-03 14:14:00|2591.4|2585.4|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|5
1628000060000|2021-08-03 14:14:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628000080000|2021-08-03 14:14:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628000100000|2021-08-03 14:15:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628000120000|2021-08-03 14:15:20|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628000140000|2021-08-03 14:15:40|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628000150000|2021-08-03 14:15:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628000160000|2021-08-03 14:16:00|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628000190000|2021-08-03 14:16:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628000200000|2021-08-03 14:16:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|3
1628000210000|2021-08-03 14:16:50|2592.6|2586.6|2593.1|2587.1|2593.4|2587.4|2592.6|2586.6|5
1628000220000|2021-08-03 14:17:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628000240000|2021-08-03 14:17:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628000260000|2021-08-03 14:17:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|4
1628000290000|2021-08-03 14:18:10|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628000300000|2021-08-03 14:18:20|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628000310000|2021-08-03 14:18:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1628000320000|2021-08-03 14:18:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628000330000|2021-08-03 14:18:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628000350000|2021-08-03 14:19:10|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628000360000|2021-08-03 14:19:20|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|2
1628000370000|2021-08-03 14:19:30|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1628000380000|2021-08-03 14:19:40|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|5
1628000400000|2021-08-03 14:20:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628000420000|2021-08-03 14:20:20|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628000430000|2021-08-03 14:20:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628000440000|2021-08-03 14:20:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628000450000|2021-08-03 14:20:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628000460000|2021-08-03 14:21:00|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|3
1628000470000|2021-08-03 14:21:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628000480000|2021-08-03 14:21:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628000510000|2021-08-03 14:21:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628000520000|2021-08-03 14:22:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628000530000|2021-08-03 14:22:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628000540000|2021-08-03 14:22:20|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628000550000|2021-08-03 14:22:30|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.4|2586.4|3
1628000580000|2021-08-03 14:23:00|2592.9|2586.9|2593.6|2587.6|2593.9|2587.9|2592.9|2586.9|6
1628000600000|2021-08-03 14:23:20|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628000610000|2021-08-03 14:23:30|2593.4|2587.4|2592.6|2586.6|2593.6|2587.6|2592.4|2586.4|9
1628000620000|2021-08-03 14:23:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628000630000|2021-08-03 14:23:50|2593.4|2587.4|2594.4|2588.4|2594.4|2588.4|2593.4|2587.4|5
1628000640000|2021-08-03 14:24:00|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|3
1628000650000|2021-08-03 14:24:10|2595.4|2589.4|2594.9|2588.9|2595.6|2589.6|2594.6|2588.6|7
1628000660000|2021-08-03 14:24:20|2594.6|2588.6|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|3
1628000690000|2021-08-03 14:24:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1628000730000|2021-08-03 14:25:30|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628000740000|2021-08-03 14:25:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628000750000|2021-08-03 14:25:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628000770000|2021-08-03 14:26:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628000790000|2021-08-03 14:26:30|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|2
1628000800000|2021-08-03 14:26:40|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2592.9|2586.9|7
1628000810000|2021-08-03 14:26:50|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1628000820000|2021-08-03 14:27:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628000870000|2021-08-03 14:27:50|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|2
1628000910000|2021-08-03 14:28:30|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628000930000|2021-08-03 14:28:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628000940000|2021-08-03 14:29:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628000960000|2021-08-03 14:29:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628001050000|2021-08-03 14:30:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628001060000|2021-08-03 14:31:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628001120000|2021-08-03 14:32:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628001140000|2021-08-03 14:32:20|2592.6|2586.6|2593.4|2587.4|2593.4|2587.4|2592.6|2586.6|3
1628001150000|2021-08-03 14:32:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|3
1628001210000|2021-08-03 14:33:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628001220000|2021-08-03 14:33:40|2593.4|2587.4|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|4
1628001240000|2021-08-03 14:34:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628001250000|2021-08-03 14:34:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628001270000|2021-08-03 14:34:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1628001280000|2021-08-03 14:34:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628001310000|2021-08-03 14:35:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628001320000|2021-08-03 14:35:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628001330000|2021-08-03 14:35:30|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|5
1628001340000|2021-08-03 14:35:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628001350000|2021-08-03 14:35:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628001360000|2021-08-03 14:36:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628001370000|2021-08-03 14:36:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628001380000|2021-08-03 14:36:20|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2592.9|2586.9|6
1628001390000|2021-08-03 14:36:30|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628001440000|2021-08-03 14:37:20|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628001450000|2021-08-03 14:37:30|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628001470000|2021-08-03 14:37:50|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628001480000|2021-08-03 14:38:00|2594.1|2588.1|2594.6|2588.6|2594.9|2588.9|2594.1|2588.1|5
1628001490000|2021-08-03 14:38:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628001500000|2021-08-03 14:38:20|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628001510000|2021-08-03 14:38:30|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|5
1628001520000|2021-08-03 14:38:40|2594.1|2588.1|2592.9|2586.9|2594.1|2588.1|2592.9|2586.9|4
1628001530000|2021-08-03 14:38:50|2593.1|2587.1|2593.9|2587.9|2594.1|2588.1|2593.1|2587.1|5
1628001540000|2021-08-03 14:39:00|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|3
1628001550000|2021-08-03 14:39:10|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628001570000|2021-08-03 14:39:30|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628001580000|2021-08-03 14:39:40|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|3
1628001590000|2021-08-03 14:39:50|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|3
1628001600000|2021-08-03 14:40:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628001610000|2021-08-03 14:40:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628001620000|2021-08-03 14:40:20|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|3
1628001630000|2021-08-03 14:40:30|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1628001640000|2021-08-03 14:40:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628001670000|2021-08-03 14:41:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628001680000|2021-08-03 14:41:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628001710000|2021-08-03 14:41:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628001720000|2021-08-03 14:42:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628001730000|2021-08-03 14:42:10|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628001770000|2021-08-03 14:42:50|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628001800000|2021-08-03 14:43:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628001810000|2021-08-03 14:43:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628001820000|2021-08-03 14:43:40|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628001830000|2021-08-03 14:43:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628001840000|2021-08-03 14:44:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628001850000|2021-08-03 14:44:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628001860000|2021-08-03 14:44:20|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.4|2587.4|5
1628001870000|2021-08-03 14:44:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1628001880000|2021-08-03 14:44:40|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|4
1628001900000|2021-08-03 14:45:00|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1628001910000|2021-08-03 14:45:10|2594.6|2588.6|2593.6|2587.6|2594.6|2588.6|2593.6|2587.6|4
1628001920000|2021-08-03 14:45:20|2594.1|2588.1|2594.9|2588.9|2594.9|2588.9|2594.1|2588.1|2
1628001930000|2021-08-03 14:45:30|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2593.9|2587.9|8
1628001940000|2021-08-03 14:45:40|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628001950000|2021-08-03 14:45:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628001970000|2021-08-03 14:46:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628001980000|2021-08-03 14:46:20|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628001990000|2021-08-03 14:46:30|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628002000000|2021-08-03 14:46:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628002020000|2021-08-03 14:47:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628002050000|2021-08-03 14:47:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628002060000|2021-08-03 14:47:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628002070000|2021-08-03 14:47:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628002090000|2021-08-03 14:48:10|2593.4|2587.4|2593.9|2587.9|2594.1|2588.1|2593.4|2587.4|5
1628002100000|2021-08-03 14:48:20|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628002110000|2021-08-03 14:48:30|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628002130000|2021-08-03 14:48:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628002140000|2021-08-03 14:49:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628002220000|2021-08-03 14:50:20|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2592.9|2586.9|3
1628002230000|2021-08-03 14:50:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628002240000|2021-08-03 14:50:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628002250000|2021-08-03 14:50:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628002320000|2021-08-03 14:52:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628002360000|2021-08-03 14:52:40|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|4
1628002390000|2021-08-03 14:53:10|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|4
1628002400000|2021-08-03 14:53:20|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628002410000|2021-08-03 14:53:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628002430000|2021-08-03 14:53:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628002440000|2021-08-03 14:54:00|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628002460000|2021-08-03 14:54:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628002470000|2021-08-03 14:54:30|2591.9|2585.9|2592.4|2586.4|2592.6|2586.6|2591.9|2585.9|3
1628002510000|2021-08-03 14:55:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628002520000|2021-08-03 14:55:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628002530000|2021-08-03 14:55:30|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|4
1628002560000|2021-08-03 14:56:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628002580000|2021-08-03 14:56:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628002610000|2021-08-03 14:56:50|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628002620000|2021-08-03 14:57:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|4
1628002670000|2021-08-03 14:57:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628002690000|2021-08-03 14:58:10|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|4
1628002710000|2021-08-03 14:58:30|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|4
1628002750000|2021-08-03 14:59:10|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|2
1628002760000|2021-08-03 14:59:20|2591.9|2585.9|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1628002770000|2021-08-03 14:59:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628002780000|2021-08-03 14:59:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628002800000|2021-08-03 15:00:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628002820000|2021-08-03 15:00:20|2592.6|2586.6|2592.9|2586.9|2593.4|2587.4|2592.6|2586.6|6
1628002830000|2021-08-03 15:00:30|2593.1|2587.1|2592.1|2586.1|2593.4|2587.4|2592.1|2586.1|6
1628002840000|2021-08-03 15:00:40|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1628002860000|2021-08-03 15:01:00|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|7
1628002870000|2021-08-03 15:01:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628002880000|2021-08-03 15:01:20|2592.6|2586.6|2591.4|2585.4|2592.6|2586.6|2591.1|2585.1|5
1628002890000|2021-08-03 15:01:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628002910000|2021-08-03 15:01:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628002920000|2021-08-03 15:02:00|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|2
1628002930000|2021-08-03 15:02:10|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.1|2584.1|5
1628002940000|2021-08-03 15:02:20|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628002960000|2021-08-03 15:02:40|2592.1|2586.1|2593.1|2587.1|2593.1|2587.1|2592.1|2586.1|4
1628003010000|2021-08-03 15:03:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628003030000|2021-08-03 15:03:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628003040000|2021-08-03 15:04:00|2593.1|2587.1|2593.9|2587.9|2593.9|2587.9|2592.9|2586.9|5
1628003050000|2021-08-03 15:04:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628003090000|2021-08-03 15:04:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628003160000|2021-08-03 15:06:00|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|3
1628003210000|2021-08-03 15:06:50|2592.9|2586.9|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|3
1628003220000|2021-08-03 15:07:00|2592.9|2586.9|2592.6|2586.6|2593.1|2587.1|2592.1|2586.1|7
1628003230000|2021-08-03 15:07:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628003240000|2021-08-03 15:07:20|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628003250000|2021-08-03 15:07:30|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|4
1628003270000|2021-08-03 15:07:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628003290000|2021-08-03 15:08:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628003300000|2021-08-03 15:08:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628003310000|2021-08-03 15:08:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628003320000|2021-08-03 15:08:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628003340000|2021-08-03 15:09:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628003430000|2021-08-03 15:10:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628003480000|2021-08-03 15:11:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628003490000|2021-08-03 15:11:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628003500000|2021-08-03 15:11:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628003510000|2021-08-03 15:11:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628003560000|2021-08-03 15:12:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628003580000|2021-08-03 15:13:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628003600000|2021-08-03 15:13:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628003620000|2021-08-03 15:13:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628003670000|2021-08-03 15:14:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628003680000|2021-08-03 15:14:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628003740000|2021-08-03 15:15:40|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628003750000|2021-08-03 15:15:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628003780000|2021-08-03 15:16:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|4
1628003790000|2021-08-03 15:16:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628003800000|2021-08-03 15:16:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628003850000|2021-08-03 15:17:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628003880000|2021-08-03 15:18:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628003910000|2021-08-03 15:18:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628003920000|2021-08-03 15:18:40|2592.6|2586.6|2593.1|2587.1|2593.4|2587.4|2592.6|2586.6|5
1628003930000|2021-08-03 15:18:50|2593.4|2587.4|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|4
1628003990000|2021-08-03 15:19:50|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628004000000|2021-08-03 15:20:00|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|2
1628004020000|2021-08-03 15:20:20|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1628004030000|2021-08-03 15:20:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628004040000|2021-08-03 15:20:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628004060000|2021-08-03 15:21:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628004080000|2021-08-03 15:21:20|2592.1|2586.1|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|2
1628004090000|2021-08-03 15:21:30|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628004110000|2021-08-03 15:21:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628004120000|2021-08-03 15:22:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628004130000|2021-08-03 15:22:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628004150000|2021-08-03 15:22:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628004180000|2021-08-03 15:23:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628004220000|2021-08-03 15:23:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628004230000|2021-08-03 15:23:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628004260000|2021-08-03 15:24:20|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|4
1628004270000|2021-08-03 15:24:30|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|2
1628004280000|2021-08-03 15:24:40|2592.1|2586.1|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|3
1628004290000|2021-08-03 15:24:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628004300000|2021-08-03 15:25:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628004320000|2021-08-03 15:25:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|3
1628004340000|2021-08-03 15:25:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628004350000|2021-08-03 15:25:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628004370000|2021-08-03 15:26:10|2592.6|2586.6|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|8
1628004380000|2021-08-03 15:26:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628004390000|2021-08-03 15:26:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628004430000|2021-08-03 15:27:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|3
1628004440000|2021-08-03 15:27:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628004480000|2021-08-03 15:28:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628004490000|2021-08-03 15:28:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628004520000|2021-08-03 15:28:40|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628004530000|2021-08-03 15:28:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628004540000|2021-08-03 15:29:00|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.1|2584.1|4
1628004550000|2021-08-03 15:29:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628004560000|2021-08-03 15:29:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|3
1628004570000|2021-08-03 15:29:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628004590000|2021-08-03 15:29:50|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1628004600000|2021-08-03 15:30:00|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|4
1628004610000|2021-08-03 15:30:10|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|4
1628004620000|2021-08-03 15:30:20|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628004630000|2021-08-03 15:30:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|4
1628004640000|2021-08-03 15:30:40|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|5
1628004650000|2021-08-03 15:30:50|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|5
1628004660000|2021-08-03 15:31:00|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628004670000|2021-08-03 15:31:10|2592.9|2586.9|2592.6|2586.6|2593.9|2587.9|2592.6|2586.6|7
1628004680000|2021-08-03 15:31:20|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|4
1628004690000|2021-08-03 15:31:30|2592.9|2586.9|2592.1|2586.1|2592.9|2586.9|2592.1|2586.1|6
1628004700000|2021-08-03 15:31:40|2592.4|2586.4|2590.1|2584.1|2592.4|2586.4|2590.1|2584.1|4
1628004710000|2021-08-03 15:31:50|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1628004720000|2021-08-03 15:32:00|2590.6|2584.6|2589.9|2583.9|2590.6|2584.6|2589.4|2583.4|6
1628004730000|2021-08-03 15:32:10|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.4|2583.4|3
1628004740000|2021-08-03 15:32:20|2589.9|2583.9|2588.6|2582.6|2589.9|2583.9|2588.6|2582.6|3
1628004750000|2021-08-03 15:32:30|2588.9|2582.9|2588.6|2582.6|2589.4|2583.4|2588.6|2582.6|6
1628004760000|2021-08-03 15:32:40|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|6
1628004770000|2021-08-03 15:32:50|2588.9|2582.9|2587.9|2581.9|2588.9|2582.9|2587.9|2581.9|6
1628004780000|2021-08-03 15:33:00|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|3
1628004790000|2021-08-03 15:33:10|2588.4|2582.4|2587.1|2581.1|2588.4|2582.4|2587.1|2581.1|5
1628004800000|2021-08-03 15:33:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1628004810000|2021-08-03 15:33:30|2587.6|2581.6|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|4
1628004820000|2021-08-03 15:33:40|2587.9|2581.9|2586.6|2580.6|2587.9|2581.9|2586.6|2580.6|7
1628004830000|2021-08-03 15:33:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|4
1628004840000|2021-08-03 15:34:00|2587.4|2581.4|2586.9|2580.9|2588.1|2582.1|2586.9|2580.9|7
1628004850000|2021-08-03 15:34:10|2587.1|2581.1|2587.6|2581.6|2587.9|2581.9|2587.1|2581.1|5
1628004860000|2021-08-03 15:34:20|2587.9|2581.9|2588.6|2582.6|2588.6|2582.6|2587.9|2581.9|4
1628004870000|2021-08-03 15:34:30|2588.9|2582.9|2588.1|2582.1|2589.6|2583.6|2588.1|2582.1|7
1628004880000|2021-08-03 15:34:40|2588.4|2582.4|2589.4|2583.4|2589.4|2583.4|2588.4|2582.4|6
1628004890000|2021-08-03 15:34:50|2589.6|2583.6|2590.4|2584.4|2590.6|2584.6|2589.4|2583.4|7
1628004900000|2021-08-03 15:35:00|2590.6|2584.6|2589.4|2583.4|2590.6|2584.6|2589.4|2583.4|3
1628004910000|2021-08-03 15:35:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628004920000|2021-08-03 15:35:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628004930000|2021-08-03 15:35:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|4
1628004940000|2021-08-03 15:35:40|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1628004950000|2021-08-03 15:35:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1628004960000|2021-08-03 15:36:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628004970000|2021-08-03 15:36:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628004990000|2021-08-03 15:36:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628005000000|2021-08-03 15:36:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628005010000|2021-08-03 15:36:50|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628005020000|2021-08-03 15:37:00|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|3
1628005030000|2021-08-03 15:37:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628005040000|2021-08-03 15:37:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628005060000|2021-08-03 15:37:40|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628005080000|2021-08-03 15:38:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628005090000|2021-08-03 15:38:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628005100000|2021-08-03 15:38:20|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|3
1628005120000|2021-08-03 15:38:40|2590.1|2584.1|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|4
1628005140000|2021-08-03 15:39:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628005150000|2021-08-03 15:39:10|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1628005160000|2021-08-03 15:39:20|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.4|2584.4|2
1628005180000|2021-08-03 15:39:40|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1628005190000|2021-08-03 15:39:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628005220000|2021-08-03 15:40:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628005250000|2021-08-03 15:40:50|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|3
1628005260000|2021-08-03 15:41:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628005320000|2021-08-03 15:42:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628005330000|2021-08-03 15:42:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628005360000|2021-08-03 15:42:40|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1628005370000|2021-08-03 15:42:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1628005390000|2021-08-03 15:43:10|2590.1|2584.1|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|4
1628005400000|2021-08-03 15:43:20|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628005410000|2021-08-03 15:43:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628005460000|2021-08-03 15:44:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628005490000|2021-08-03 15:44:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628005520000|2021-08-03 15:45:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628005530000|2021-08-03 15:45:30|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|5
1628005540000|2021-08-03 15:45:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628005570000|2021-08-03 15:46:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628005580000|2021-08-03 15:46:20|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|4
1628005620000|2021-08-03 15:47:00|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628005630000|2021-08-03 15:47:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628005650000|2021-08-03 15:47:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628005680000|2021-08-03 15:48:00|2591.1|2585.1|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|4
1628005690000|2021-08-03 15:48:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628005730000|2021-08-03 15:48:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628005740000|2021-08-03 15:49:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628005750000|2021-08-03 15:49:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628005810000|2021-08-03 15:50:10|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|2
1628005820000|2021-08-03 15:50:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628005830000|2021-08-03 15:50:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628005860000|2021-08-03 15:51:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628005870000|2021-08-03 15:51:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628005890000|2021-08-03 15:51:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628005920000|2021-08-03 15:52:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628005930000|2021-08-03 15:52:10|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628005940000|2021-08-03 15:52:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628005970000|2021-08-03 15:52:50|2588.9|2582.9|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|2
1628006030000|2021-08-03 15:53:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628006040000|2021-08-03 15:54:00|2588.9|2582.9|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|2
1628006050000|2021-08-03 15:54:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628006200000|2021-08-03 15:56:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628006230000|2021-08-03 15:57:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628006270000|2021-08-03 15:57:50|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|2
1628006280000|2021-08-03 15:58:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628006300000|2021-08-03 15:58:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.1|2582.1|4
1628006310000|2021-08-03 15:58:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628006320000|2021-08-03 15:58:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628006340000|2021-08-03 15:59:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628006350000|2021-08-03 15:59:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628006390000|2021-08-03 15:59:50|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|2
1628006410000|2021-08-03 16:00:10|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628006420000|2021-08-03 16:00:20|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|3
1628006530000|2021-08-03 16:02:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628006590000|2021-08-03 16:03:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628006600000|2021-08-03 16:03:20|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1628006660000|2021-08-03 16:04:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628006690000|2021-08-03 16:04:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628006720000|2021-08-03 16:05:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628006730000|2021-08-03 16:05:30|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1628006740000|2021-08-03 16:05:40|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1628006760000|2021-08-03 16:06:00|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|2
1628006770000|2021-08-03 16:06:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628006830000|2021-08-03 16:07:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628006980000|2021-08-03 16:09:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628007060000|2021-08-03 16:11:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628007140000|2021-08-03 16:12:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628007150000|2021-08-03 16:12:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628007260000|2021-08-03 16:14:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628007400000|2021-08-03 16:16:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628007420000|2021-08-03 16:17:00|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1628007450000|2021-08-03 16:17:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628007460000|2021-08-03 16:17:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628007470000|2021-08-03 16:17:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628007480000|2021-08-03 16:18:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628007490000|2021-08-03 16:18:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628007510000|2021-08-03 16:18:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628007540000|2021-08-03 16:19:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628007640000|2021-08-03 16:20:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628007660000|2021-08-03 16:21:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628007690000|2021-08-03 16:21:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628007910000|2021-08-03 16:25:10|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1628007940000|2021-08-03 16:25:40|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628007960000|2021-08-03 16:26:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628008000000|2021-08-03 16:26:40|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628008040000|2021-08-03 16:27:20|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|2
1628008100000|2021-08-03 16:28:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628008130000|2021-08-03 16:28:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|3
1628008620000|2021-08-03 16:37:00|2594.6|2588.6|2594.1|2588.1|2594.6|2588.6|2593.9|2587.9|3
1628008630000|2021-08-03 16:37:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628008640000|2021-08-03 16:37:20|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628008730000|2021-08-03 16:38:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628008770000|2021-08-03 16:39:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628008920000|2021-08-03 16:42:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628009020000|2021-08-03 16:43:40|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|2
1628009070000|2021-08-03 16:44:30|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|5
1628009080000|2021-08-03 16:44:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628009090000|2021-08-03 16:44:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628009100000|2021-08-03 16:45:00|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.4|2587.4|5
1628009110000|2021-08-03 16:45:10|2594.1|2588.1|2593.4|2587.4|2594.4|2588.4|2593.4|2587.4|6
1628009120000|2021-08-03 16:45:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628009130000|2021-08-03 16:45:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628009150000|2021-08-03 16:45:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628009230000|2021-08-03 16:47:10|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|4
1628009310000|2021-08-03 16:48:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628009330000|2021-08-03 16:48:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628009340000|2021-08-03 16:49:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628009380000|2021-08-03 16:49:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628009430000|2021-08-03 16:50:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628009460000|2021-08-03 16:51:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628009470000|2021-08-03 16:51:10|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628009480000|2021-08-03 16:51:20|2592.6|2586.6|2592.4|2586.4|2593.4|2587.4|2592.4|2586.4|5
1628009490000|2021-08-03 16:51:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628009500000|2021-08-03 16:51:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628009510000|2021-08-03 16:51:50|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628009550000|2021-08-03 16:52:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628009560000|2021-08-03 16:52:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628009640000|2021-08-03 16:54:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628009660000|2021-08-03 16:54:20|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628009700000|2021-08-03 16:55:00|2592|2586|2592|2586|2592|2586|2592|2586|1
1628009730000|2021-08-03 16:55:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628009790000|2021-08-03 16:56:30|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1628009810000|2021-08-03 16:56:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1628009820000|2021-08-03 16:57:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628009830000|2021-08-03 16:57:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628009880000|2021-08-03 16:58:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628009930000|2021-08-03 16:58:50|2591.8|2585.8|2592.4|2586.4|2592.4|2586.4|2591.8|2585.8|3
1628009940000|2021-08-03 16:59:00|2592.5|2586.5|2592.1|2586.1|2592.5|2586.5|2591.9|2585.9|5
1628009950000|2021-08-03 16:59:10|2592.9|2586.9|2593.3|2587.3|2593.3|2587.3|2592.9|2586.9|4
1628035320000|2021-08-04 00:02:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628035390000|2021-08-04 00:03:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628035440000|2021-08-04 00:04:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628035450000|2021-08-04 00:04:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628035470000|2021-08-04 00:04:30|2589.8|2583.8|2590.8|2584.8|2590.8|2584.8|2589.8|2583.8|3
1628035560000|2021-08-04 00:06:00|2590.4|2584.4|2589.4|2583.4|2590.4|2584.4|2589.4|2583.4|4
1628035570000|2021-08-04 00:06:10|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628035700000|2021-08-04 00:08:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628035710000|2021-08-04 00:08:30|2588.6|2582.6|2587.9|2581.9|2589.1|2583.1|2587.9|2581.9|5
1628035830000|2021-08-04 00:10:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628035850000|2021-08-04 00:10:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628035880000|2021-08-04 00:11:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628036100000|2021-08-04 00:15:00|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628036440000|2021-08-04 00:20:40|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|2
1628036450000|2021-08-04 00:20:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628036610000|2021-08-04 00:23:30|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|2
1628036670000|2021-08-04 00:24:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628036740000|2021-08-04 00:25:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628036820000|2021-08-04 00:27:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628036870000|2021-08-04 00:27:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628037060000|2021-08-04 00:31:00|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1628037120000|2021-08-04 00:32:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628037190000|2021-08-04 00:33:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628037260000|2021-08-04 00:34:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628037300000|2021-08-04 00:35:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628037730000|2021-08-04 00:42:10|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|2
1628037740000|2021-08-04 00:42:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628037750000|2021-08-04 00:42:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628037770000|2021-08-04 00:42:50|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|2
1628037820000|2021-08-04 00:43:40|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628038120000|2021-08-04 00:48:40|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628038610000|2021-08-04 00:56:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628038760000|2021-08-04 00:59:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628038770000|2021-08-04 00:59:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628038780000|2021-08-04 00:59:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628038800000|2021-08-04 01:00:00|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|3
1628038810000|2021-08-04 01:00:10|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|2
1628038830000|2021-08-04 01:00:30|2587.9|2581.9|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|3
1628038850000|2021-08-04 01:00:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|3
1628038860000|2021-08-04 01:01:00|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|5
1628038890000|2021-08-04 01:01:30|2587.9|2581.9|2588.1|2582.1|2588.6|2582.6|2587.9|2581.9|6
1628038900000|2021-08-04 01:01:40|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628038920000|2021-08-04 01:02:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628038930000|2021-08-04 01:02:10|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628038940000|2021-08-04 01:02:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628038960000|2021-08-04 01:02:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628039000000|2021-08-04 01:03:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628039010000|2021-08-04 01:03:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628039050000|2021-08-04 01:04:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628039060000|2021-08-04 01:04:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628039110000|2021-08-04 01:05:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628039150000|2021-08-04 01:05:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628039170000|2021-08-04 01:06:10|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.6|2581.6|4
1628039190000|2021-08-04 01:06:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628039250000|2021-08-04 01:07:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628039260000|2021-08-04 01:07:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628039280000|2021-08-04 01:08:00|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|3
1628039290000|2021-08-04 01:08:10|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|5
1628039300000|2021-08-04 01:08:20|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1628039360000|2021-08-04 01:09:20|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|3
1628039370000|2021-08-04 01:09:30|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|3
1628039410000|2021-08-04 01:10:10|2589.1|2583.1|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|4
1628039420000|2021-08-04 01:10:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1628039430000|2021-08-04 01:10:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628039500000|2021-08-04 01:11:40|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628039510000|2021-08-04 01:11:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628039520000|2021-08-04 01:12:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628039530000|2021-08-04 01:12:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628039540000|2021-08-04 01:12:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628039560000|2021-08-04 01:12:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628039570000|2021-08-04 01:12:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628039580000|2021-08-04 01:13:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628039640000|2021-08-04 01:14:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|4
1628039660000|2021-08-04 01:14:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628039670000|2021-08-04 01:14:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628039690000|2021-08-04 01:14:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628039700000|2021-08-04 01:15:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628039740000|2021-08-04 01:15:40|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628039760000|2021-08-04 01:16:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628039880000|2021-08-04 01:18:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628039900000|2021-08-04 01:18:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628039910000|2021-08-04 01:18:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628039920000|2021-08-04 01:18:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1628039930000|2021-08-04 01:18:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|4
1628039940000|2021-08-04 01:19:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628039950000|2021-08-04 01:19:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628039990000|2021-08-04 01:19:50|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1628040010000|2021-08-04 01:20:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628040030000|2021-08-04 01:20:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628040150000|2021-08-04 01:22:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628040190000|2021-08-04 01:23:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628040210000|2021-08-04 01:23:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628040250000|2021-08-04 01:24:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628040260000|2021-08-04 01:24:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628040280000|2021-08-04 01:24:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628040370000|2021-08-04 01:26:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628040380000|2021-08-04 01:26:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628041360000|2021-08-04 01:42:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628041460000|2021-08-04 01:44:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628041470000|2021-08-04 01:44:30|2590.6|2584.6|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|6
1628041480000|2021-08-04 01:44:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628041500000|2021-08-04 01:45:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1628041510000|2021-08-04 01:45:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628041570000|2021-08-04 01:46:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|4
1628041580000|2021-08-04 01:46:20|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|4
1628041610000|2021-08-04 01:46:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|3
1628041620000|2021-08-04 01:47:00|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1628041650000|2021-08-04 01:47:30|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|3
1628041660000|2021-08-04 01:47:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628041680000|2021-08-04 01:48:00|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.6|2584.6|7
1628041690000|2021-08-04 01:48:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628041700000|2021-08-04 01:48:20|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628041710000|2021-08-04 01:48:30|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628041750000|2021-08-04 01:49:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628041760000|2021-08-04 01:49:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628041770000|2021-08-04 01:49:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628041780000|2021-08-04 01:49:40|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1628041790000|2021-08-04 01:49:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628041800000|2021-08-04 01:50:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628041840000|2021-08-04 01:50:40|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628041850000|2021-08-04 01:50:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628041870000|2021-08-04 01:51:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628041890000|2021-08-04 01:51:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628041930000|2021-08-04 01:52:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628041970000|2021-08-04 01:52:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628042000000|2021-08-04 01:53:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628042040000|2021-08-04 01:54:00|2592.6|2586.6|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|3
1628042050000|2021-08-04 01:54:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628042060000|2021-08-04 01:54:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628042070000|2021-08-04 01:54:30|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628042090000|2021-08-04 01:54:50|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628042110000|2021-08-04 01:55:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628042160000|2021-08-04 01:56:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|5
1628042170000|2021-08-04 01:56:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1628042190000|2021-08-04 01:56:30|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2593.1|2587.1|3
1628042230000|2021-08-04 01:57:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628042240000|2021-08-04 01:57:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628042280000|2021-08-04 01:58:00|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|3
1628042290000|2021-08-04 01:58:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628042310000|2021-08-04 01:58:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628042370000|2021-08-04 01:59:30|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|3
1628042420000|2021-08-04 02:00:20|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628042440000|2021-08-04 02:00:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628042490000|2021-08-04 02:01:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1628042510000|2021-08-04 02:01:50|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|3
1628042540000|2021-08-04 02:02:20|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628042550000|2021-08-04 02:02:30|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628042570000|2021-08-04 02:02:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628042580000|2021-08-04 02:03:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628042600000|2021-08-04 02:03:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628042610000|2021-08-04 02:03:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628042620000|2021-08-04 02:03:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628042630000|2021-08-04 02:03:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628042650000|2021-08-04 02:04:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628042660000|2021-08-04 02:04:20|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|2
1628042700000|2021-08-04 02:05:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628042750000|2021-08-04 02:05:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628042760000|2021-08-04 02:06:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628042850000|2021-08-04 02:07:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628042860000|2021-08-04 02:07:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628042910000|2021-08-04 02:08:30|2594.6|2588.6|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|3
1628042930000|2021-08-04 02:08:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|3
1628042980000|2021-08-04 02:09:40|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628043110000|2021-08-04 02:11:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628043150000|2021-08-04 02:12:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628043190000|2021-08-04 02:13:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628043200000|2021-08-04 02:13:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628043210000|2021-08-04 02:13:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628043220000|2021-08-04 02:13:40|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|2
1628043250000|2021-08-04 02:14:10|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628043280000|2021-08-04 02:14:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628043290000|2021-08-04 02:14:50|2593.4|2587.4|2592.1|2586.1|2593.4|2587.4|2591.9|2585.9|5
1628043300000|2021-08-04 02:15:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628043340000|2021-08-04 02:15:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628043380000|2021-08-04 02:16:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628043400000|2021-08-04 02:16:40|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628043440000|2021-08-04 02:17:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628043520000|2021-08-04 02:18:40|2591.1|2585.1|2589.9|2583.9|2591.1|2585.1|2589.9|2583.9|2
1628043550000|2021-08-04 02:19:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628043630000|2021-08-04 02:20:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628043660000|2021-08-04 02:21:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628043720000|2021-08-04 02:22:00|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|2
1628043790000|2021-08-04 02:23:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628043800000|2021-08-04 02:23:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628043820000|2021-08-04 02:23:40|2591.6|2585.6|2592.6|2586.6|2592.6|2586.6|2591.6|2585.6|2
1628043860000|2021-08-04 02:24:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628043900000|2021-08-04 02:25:00|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628044000000|2021-08-04 02:26:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628044200000|2021-08-04 02:30:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628044210000|2021-08-04 02:30:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628044220000|2021-08-04 02:30:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628044230000|2021-08-04 02:30:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628044250000|2021-08-04 02:30:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628044260000|2021-08-04 02:31:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628044270000|2021-08-04 02:31:10|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628044300000|2021-08-04 02:31:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628044330000|2021-08-04 02:32:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628044340000|2021-08-04 02:32:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1628044350000|2021-08-04 02:32:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628044380000|2021-08-04 02:33:00|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|5
1628044420000|2021-08-04 02:33:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|3
1628044430000|2021-08-04 02:33:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628044460000|2021-08-04 02:34:20|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628044470000|2021-08-04 02:34:30|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628044480000|2021-08-04 02:34:40|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|4
1628044500000|2021-08-04 02:35:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628044520000|2021-08-04 02:35:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628044540000|2021-08-04 02:35:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628044560000|2021-08-04 02:36:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628044570000|2021-08-04 02:36:10|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|3
1628044580000|2021-08-04 02:36:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628044630000|2021-08-04 02:37:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628044650000|2021-08-04 02:37:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628044660000|2021-08-04 02:37:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628044690000|2021-08-04 02:38:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628044720000|2021-08-04 02:38:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628044770000|2021-08-04 02:39:30|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628044800000|2021-08-04 02:40:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628044810000|2021-08-04 02:40:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|3
1628044820000|2021-08-04 02:40:20|2592.1|2586.1|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|2
1628044830000|2021-08-04 02:40:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628044860000|2021-08-04 02:41:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628044870000|2021-08-04 02:41:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628044880000|2021-08-04 02:41:20|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628044900000|2021-08-04 02:41:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628044920000|2021-08-04 02:42:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628045050000|2021-08-04 02:44:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628045130000|2021-08-04 02:45:30|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|2
1628045140000|2021-08-04 02:45:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628045160000|2021-08-04 02:46:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628045190000|2021-08-04 02:46:30|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628045210000|2021-08-04 02:46:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628045220000|2021-08-04 02:47:00|2593.6|2587.6|2593.9|2587.9|2594.1|2588.1|2593.6|2587.6|4
1628045350000|2021-08-04 02:49:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|4
1628045380000|2021-08-04 02:49:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628045400000|2021-08-04 02:50:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628045430000|2021-08-04 02:50:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628045490000|2021-08-04 02:51:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628045540000|2021-08-04 02:52:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628045550000|2021-08-04 02:52:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628045590000|2021-08-04 02:53:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628045600000|2021-08-04 02:53:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628045610000|2021-08-04 02:53:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628045630000|2021-08-04 02:53:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628045740000|2021-08-04 02:55:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|5
1628045800000|2021-08-04 02:56:40|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628045860000|2021-08-04 02:57:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628045890000|2021-08-04 02:58:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|4
1628045940000|2021-08-04 02:59:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628045950000|2021-08-04 02:59:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628046000000|2021-08-04 03:00:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628046020000|2021-08-04 03:00:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628046060000|2021-08-04 03:01:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628046090000|2021-08-04 03:01:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628046210000|2021-08-04 03:03:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1628046220000|2021-08-04 03:03:40|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628046230000|2021-08-04 03:03:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|3
1628046240000|2021-08-04 03:04:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628046270000|2021-08-04 03:04:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628046280000|2021-08-04 03:04:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628046290000|2021-08-04 03:04:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628046330000|2021-08-04 03:05:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628046340000|2021-08-04 03:05:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628046350000|2021-08-04 03:05:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|3
1628046390000|2021-08-04 03:06:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628046420000|2021-08-04 03:07:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628046450000|2021-08-04 03:07:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628046490000|2021-08-04 03:08:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|10
1628046500000|2021-08-04 03:08:20|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|2
1628046530000|2021-08-04 03:08:50|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1628046550000|2021-08-04 03:09:10|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|5
1628046590000|2021-08-04 03:09:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628046600000|2021-08-04 03:10:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|2
1628046620000|2021-08-04 03:10:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628046660000|2021-08-04 03:11:00|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|2
1628046680000|2021-08-04 03:11:20|2591.9|2585.9|2590.6|2584.6|2591.9|2585.9|2590.6|2584.6|4
1628046690000|2021-08-04 03:11:30|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|3
1628046700000|2021-08-04 03:11:40|2590.6|2584.6|2590.6|2584.6|2591.1|2585.1|2590.4|2584.4|6
1628046710000|2021-08-04 03:11:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628046750000|2021-08-04 03:12:30|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1628046760000|2021-08-04 03:12:40|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628046770000|2021-08-04 03:12:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628046860000|2021-08-04 03:14:20|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|2
1628046880000|2021-08-04 03:14:40|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628046890000|2021-08-04 03:14:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628046910000|2021-08-04 03:15:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628047030000|2021-08-04 03:17:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628047080000|2021-08-04 03:18:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628047100000|2021-08-04 03:18:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628047130000|2021-08-04 03:18:50|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1628047140000|2021-08-04 03:19:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628047180000|2021-08-04 03:19:40|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1628047190000|2021-08-04 03:19:50|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|2
1628047200000|2021-08-04 03:20:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628047260000|2021-08-04 03:21:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628047280000|2021-08-04 03:21:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628047290000|2021-08-04 03:21:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628047300000|2021-08-04 03:21:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628047310000|2021-08-04 03:21:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628047320000|2021-08-04 03:22:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628047350000|2021-08-04 03:22:30|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628047370000|2021-08-04 03:22:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628047400000|2021-08-04 03:23:20|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|4
1628047410000|2021-08-04 03:23:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628047420000|2021-08-04 03:23:40|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|3
1628047430000|2021-08-04 03:23:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|3
1628047440000|2021-08-04 03:24:00|2591.9|2585.9|2592.4|2586.4|2592.6|2586.6|2591.9|2585.9|7
1628047470000|2021-08-04 03:24:30|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628047500000|2021-08-04 03:25:00|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628047520000|2021-08-04 03:25:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|4
1628047580000|2021-08-04 03:26:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628047640000|2021-08-04 03:27:20|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628047660000|2021-08-04 03:27:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628047700000|2021-08-04 03:28:20|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1628047720000|2021-08-04 03:28:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628047740000|2021-08-04 03:29:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628047760000|2021-08-04 03:29:20|2593.9|2587.9|2594.1|2588.1|2594.4|2588.4|2593.6|2587.6|4
1628047770000|2021-08-04 03:29:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628047780000|2021-08-04 03:29:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628047890000|2021-08-04 03:31:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628048000000|2021-08-04 03:33:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628048620000|2021-08-04 03:43:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628048700000|2021-08-04 03:45:00|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|2
1628048890000|2021-08-04 03:48:10|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628049810000|2021-08-04 04:03:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628049900000|2021-08-04 04:05:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628049990000|2021-08-04 04:06:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628050080000|2021-08-04 04:08:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628050670000|2021-08-04 04:17:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628050710000|2021-08-04 04:18:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628051000000|2021-08-04 04:23:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628051080000|2021-08-04 04:24:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628051270000|2021-08-04 04:27:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628051290000|2021-08-04 04:28:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628051350000|2021-08-04 04:29:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628051400000|2021-08-04 04:30:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628051890000|2021-08-04 04:38:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628051990000|2021-08-04 04:39:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628052000000|2021-08-04 04:40:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628052180000|2021-08-04 04:43:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|4
1628052220000|2021-08-04 04:43:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628052320000|2021-08-04 04:45:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|3
1628052330000|2021-08-04 04:45:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628052370000|2021-08-04 04:46:10|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1628052630000|2021-08-04 04:50:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628052690000|2021-08-04 04:51:30|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628052900000|2021-08-04 04:55:00|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1628052960000|2021-08-04 04:56:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628053370000|2021-08-04 05:02:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628053380000|2021-08-04 05:03:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628053440000|2021-08-04 05:04:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628053500000|2021-08-04 05:05:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628053640000|2021-08-04 05:07:20|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|2
1628053700000|2021-08-04 05:08:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628053730000|2021-08-04 05:08:50|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|2
1628053780000|2021-08-04 05:09:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628053920000|2021-08-04 05:12:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628053930000|2021-08-04 05:12:10|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628053950000|2021-08-04 05:12:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628053970000|2021-08-04 05:12:50|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628054020000|2021-08-04 05:13:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628054030000|2021-08-04 05:13:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628054040000|2021-08-04 05:14:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628054050000|2021-08-04 05:14:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628054060000|2021-08-04 05:14:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628054560000|2021-08-04 05:22:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628054640000|2021-08-04 05:24:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628054700000|2021-08-04 05:25:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628054970000|2021-08-04 05:29:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628055000000|2021-08-04 05:30:00|2590.1|2584.1|2590.9|2584.9|2591.1|2585.1|2590.1|2584.1|8
1628055010000|2021-08-04 05:30:10|2591.1|2585.1|2591.6|2585.6|2591.9|2585.9|2591.1|2585.1|4
1628055030000|2021-08-04 05:30:30|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628055060000|2021-08-04 05:31:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628055090000|2021-08-04 05:31:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628055100000|2021-08-04 05:31:40|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|3
1628055130000|2021-08-04 05:32:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628055140000|2021-08-04 05:32:20|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628055180000|2021-08-04 05:33:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628055200000|2021-08-04 05:33:20|2592.6|2586.6|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|6
1628055210000|2021-08-04 05:33:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628055220000|2021-08-04 05:33:40|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628055240000|2021-08-04 05:34:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628055280000|2021-08-04 05:34:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628055290000|2021-08-04 05:34:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628055300000|2021-08-04 05:35:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628055310000|2021-08-04 05:35:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628055320000|2021-08-04 05:35:20|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628055330000|2021-08-04 05:35:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628055360000|2021-08-04 05:36:00|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|5
1628055400000|2021-08-04 05:36:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628055410000|2021-08-04 05:36:50|2592.9|2586.9|2592.1|2586.1|2592.9|2586.9|2592.1|2586.1|5
1628055430000|2021-08-04 05:37:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628055440000|2021-08-04 05:37:20|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1628055530000|2021-08-04 05:38:50|2592.4|2586.4|2591.4|2585.4|2592.4|2586.4|2591.4|2585.4|4
1628055570000|2021-08-04 05:39:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628055600000|2021-08-04 05:40:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628055610000|2021-08-04 05:40:10|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|2
1628055630000|2021-08-04 05:40:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628055650000|2021-08-04 05:40:50|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628055660000|2021-08-04 05:41:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628055730000|2021-08-04 05:42:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628055750000|2021-08-04 05:42:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628055800000|2021-08-04 05:43:20|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628055810000|2021-08-04 05:43:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628055820000|2021-08-04 05:43:40|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628055840000|2021-08-04 05:44:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628055850000|2021-08-04 05:44:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628055860000|2021-08-04 05:44:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628055880000|2021-08-04 05:44:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628055900000|2021-08-04 05:45:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1628055980000|2021-08-04 05:46:20|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1628055990000|2021-08-04 05:46:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628056000000|2021-08-04 05:46:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628056050000|2021-08-04 05:47:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|4
1628056080000|2021-08-04 05:48:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628056120000|2021-08-04 05:48:40|2591.6|2585.6|2592.9|2586.9|2592.9|2586.9|2591.6|2585.6|4
1628056140000|2021-08-04 05:49:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628056150000|2021-08-04 05:49:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628056180000|2021-08-04 05:49:40|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|2
1628056200000|2021-08-04 05:50:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628056230000|2021-08-04 05:50:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|4
1628056240000|2021-08-04 05:50:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628056320000|2021-08-04 05:52:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628056340000|2021-08-04 05:52:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628056360000|2021-08-04 05:52:40|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628056370000|2021-08-04 05:52:50|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|3
1628056380000|2021-08-04 05:53:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628056430000|2021-08-04 05:53:50|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1628056440000|2021-08-04 05:54:00|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|2
1628056450000|2021-08-04 05:54:10|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628056460000|2021-08-04 05:54:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628056470000|2021-08-04 05:54:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628056480000|2021-08-04 05:54:40|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628056540000|2021-08-04 05:55:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628056550000|2021-08-04 05:55:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|4
1628056580000|2021-08-04 05:56:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628056590000|2021-08-04 05:56:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628056600000|2021-08-04 05:56:40|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|3
1628056610000|2021-08-04 05:56:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628056620000|2021-08-04 05:57:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628056630000|2021-08-04 05:57:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628056650000|2021-08-04 05:57:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628056660000|2021-08-04 05:57:40|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628056680000|2021-08-04 05:58:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628056690000|2021-08-04 05:58:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628056700000|2021-08-04 05:58:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628056720000|2021-08-04 05:58:40|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628056740000|2021-08-04 05:59:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628056770000|2021-08-04 05:59:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628056780000|2021-08-04 05:59:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628056790000|2021-08-04 05:59:50|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1628056800000|2021-08-04 06:00:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628056810000|2021-08-04 06:00:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628056820000|2021-08-04 06:00:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628056840000|2021-08-04 06:00:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628056870000|2021-08-04 06:01:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628056880000|2021-08-04 06:01:20|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628056890000|2021-08-04 06:01:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628056900000|2021-08-04 06:01:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628056910000|2021-08-04 06:01:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628056920000|2021-08-04 06:02:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628056930000|2021-08-04 06:02:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628056940000|2021-08-04 06:02:20|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1628056950000|2021-08-04 06:02:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628056970000|2021-08-04 06:02:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628056990000|2021-08-04 06:03:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628057000000|2021-08-04 06:03:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628057010000|2021-08-04 06:03:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|3
1628057030000|2021-08-04 06:03:50|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628057040000|2021-08-04 06:04:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628057070000|2021-08-04 06:04:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|3
1628057100000|2021-08-04 06:05:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628057110000|2021-08-04 06:05:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628057150000|2021-08-04 06:05:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628057230000|2021-08-04 06:07:10|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.1|2584.1|3
1628057240000|2021-08-04 06:07:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628057270000|2021-08-04 06:07:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628057290000|2021-08-04 06:08:10|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.4|2584.4|3
1628057300000|2021-08-04 06:08:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628057310000|2021-08-04 06:08:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628057330000|2021-08-04 06:08:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628057340000|2021-08-04 06:09:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628057370000|2021-08-04 06:09:30|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|2
1628057400000|2021-08-04 06:10:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628057490000|2021-08-04 06:11:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628057510000|2021-08-04 06:11:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2589.9|2583.9|6
1628057580000|2021-08-04 06:13:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628057590000|2021-08-04 06:13:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628057650000|2021-08-04 06:14:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628057690000|2021-08-04 06:14:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628057700000|2021-08-04 06:15:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628057710000|2021-08-04 06:15:10|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1628057720000|2021-08-04 06:15:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628057790000|2021-08-04 06:16:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628057820000|2021-08-04 06:17:00|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|3
1628057830000|2021-08-04 06:17:10|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|4
1628057850000|2021-08-04 06:17:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628058000000|2021-08-04 06:20:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628058110000|2021-08-04 06:21:50|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628058150000|2021-08-04 06:22:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628058170000|2021-08-04 06:22:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628058240000|2021-08-04 06:24:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628058250000|2021-08-04 06:24:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628058300000|2021-08-04 06:25:00|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1628058310000|2021-08-04 06:25:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628058360000|2021-08-04 06:26:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628058370000|2021-08-04 06:26:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628058390000|2021-08-04 06:26:30|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|3
1628058410000|2021-08-04 06:26:50|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2592.9|2586.9|3
1628058420000|2021-08-04 06:27:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628058430000|2021-08-04 06:27:10|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1628058450000|2021-08-04 06:27:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628058470000|2021-08-04 06:27:50|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1628058480000|2021-08-04 06:28:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628058490000|2021-08-04 06:28:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628058500000|2021-08-04 06:28:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|4
1628058510000|2021-08-04 06:28:30|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628058530000|2021-08-04 06:28:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628058540000|2021-08-04 06:29:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628058550000|2021-08-04 06:29:10|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628058560000|2021-08-04 06:29:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628058610000|2021-08-04 06:30:10|2594.4|2588.4|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|4
1628058630000|2021-08-04 06:30:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628058650000|2021-08-04 06:30:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628058660000|2021-08-04 06:31:00|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|3
1628058680000|2021-08-04 06:31:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628058690000|2021-08-04 06:31:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628058790000|2021-08-04 06:33:10|2593.9|2587.9|2593.9|2587.9|2594.4|2588.4|2593.6|2587.6|5
1628058840000|2021-08-04 06:34:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628058870000|2021-08-04 06:34:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628058880000|2021-08-04 06:34:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628058900000|2021-08-04 06:35:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628058960000|2021-08-04 06:36:00|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628058980000|2021-08-04 06:36:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628059000000|2021-08-04 06:36:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628059070000|2021-08-04 06:37:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628059080000|2021-08-04 06:38:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628059170000|2021-08-04 06:39:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628059290000|2021-08-04 06:41:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628059300000|2021-08-04 06:41:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628059310000|2021-08-04 06:41:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628059320000|2021-08-04 06:42:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628059330000|2021-08-04 06:42:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628059420000|2021-08-04 06:43:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628059430000|2021-08-04 06:43:50|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1628059440000|2021-08-04 06:44:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628059450000|2021-08-04 06:44:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628059460000|2021-08-04 06:44:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628059470000|2021-08-04 06:44:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628059490000|2021-08-04 06:44:50|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628059500000|2021-08-04 06:45:00|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|2
1628059510000|2021-08-04 06:45:10|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628059520000|2021-08-04 06:45:20|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628059530000|2021-08-04 06:45:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628059540000|2021-08-04 06:45:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628059560000|2021-08-04 06:46:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628059570000|2021-08-04 06:46:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628059580000|2021-08-04 06:46:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628059600000|2021-08-04 06:46:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628059610000|2021-08-04 06:46:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628059650000|2021-08-04 06:47:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628059660000|2021-08-04 06:47:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628059700000|2021-08-04 06:48:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628059770000|2021-08-04 06:49:30|2593.6|2587.6|2592.9|2586.9|2593.9|2587.9|2592.9|2586.9|4
1628059780000|2021-08-04 06:49:40|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1628059790000|2021-08-04 06:49:50|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628059890000|2021-08-04 06:51:30|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|2
1628059950000|2021-08-04 06:52:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628059960000|2021-08-04 06:52:40|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628059970000|2021-08-04 06:52:50|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628059980000|2021-08-04 06:53:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628060020000|2021-08-04 06:53:40|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628060060000|2021-08-04 06:54:20|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|2
1628060080000|2021-08-04 06:54:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628060090000|2021-08-04 06:54:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628060100000|2021-08-04 06:55:00|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628060110000|2021-08-04 06:55:10|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1628060120000|2021-08-04 06:55:20|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2594.9|2588.9|5
1628060130000|2021-08-04 06:55:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628060150000|2021-08-04 06:55:50|2595.9|2589.9|2596.6|2590.6|2596.6|2590.6|2595.9|2589.9|4
1628060160000|2021-08-04 06:56:00|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|2
1628060170000|2021-08-04 06:56:10|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628060180000|2021-08-04 06:56:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628060210000|2021-08-04 06:56:50|2596.6|2590.6|2595.9|2589.9|2596.6|2590.6|2595.9|2589.9|4
1628060220000|2021-08-04 06:57:00|2596.1|2590.1|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|6
1628060230000|2021-08-04 06:57:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628060240000|2021-08-04 06:57:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628060250000|2021-08-04 06:57:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628060260000|2021-08-04 06:57:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628060270000|2021-08-04 06:57:50|2595.1|2589.1|2596.5|2590.5|2596.5|2590.5|2594.6|2588.6|4
1628060290000|2021-08-04 06:58:10|2596.4|2590.4|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|4
1628060330000|2021-08-04 06:58:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628060340000|2021-08-04 06:59:00|2596.6|2590.6|2597.4|2591.4|2597.4|2591.4|2596.6|2590.6|2
1628060390000|2021-08-04 06:59:50|2597.1|2591.1|2596.1|2590.1|2597.4|2591.4|2596.1|2590.1|4
1628060400000|2021-08-04 07:00:00|2595.6|2589.6|2597.6|2591.6|2597.9|2591.9|2595.6|2589.6|10
1628060410000|2021-08-04 07:00:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|6
1628060420000|2021-08-04 07:00:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|4
1628060430000|2021-08-04 07:00:30|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628060440000|2021-08-04 07:00:40|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|3
1628060450000|2021-08-04 07:00:50|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628060460000|2021-08-04 07:01:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628060480000|2021-08-04 07:01:20|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628060510000|2021-08-04 07:01:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628060550000|2021-08-04 07:02:30|2596.6|2590.6|2597.4|2591.4|2597.4|2591.4|2596.6|2590.6|3
1628060570000|2021-08-04 07:02:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628060580000|2021-08-04 07:03:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628060590000|2021-08-04 07:03:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628060600000|2021-08-04 07:03:20|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|3
1628060610000|2021-08-04 07:03:30|2597.9|2591.9|2597.1|2591.1|2597.9|2591.9|2597.1|2591.1|3
1628060620000|2021-08-04 07:03:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628060640000|2021-08-04 07:04:00|2597.4|2591.4|2597.6|2591.6|2597.9|2591.9|2597.4|2591.4|3
1628060660000|2021-08-04 07:04:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628060670000|2021-08-04 07:04:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628060680000|2021-08-04 07:04:40|2597.9|2591.9|2597.1|2591.1|2597.9|2591.9|2597.1|2591.1|2
1628060710000|2021-08-04 07:05:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628060720000|2021-08-04 07:05:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628060760000|2021-08-04 07:06:00|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|3
1628060800000|2021-08-04 07:06:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628060820000|2021-08-04 07:07:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628060830000|2021-08-04 07:07:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628060840000|2021-08-04 07:07:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628060870000|2021-08-04 07:07:50|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|4
1628060880000|2021-08-04 07:08:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628060930000|2021-08-04 07:08:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628060950000|2021-08-04 07:09:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628060990000|2021-08-04 07:09:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628061010000|2021-08-04 07:10:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628061050000|2021-08-04 07:10:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628061100000|2021-08-04 07:11:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628061150000|2021-08-04 07:12:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628061170000|2021-08-04 07:12:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628061210000|2021-08-04 07:13:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628061230000|2021-08-04 07:13:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628061250000|2021-08-04 07:14:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628061300000|2021-08-04 07:15:00|2596.6|2590.6|2595.1|2589.1|2596.6|2590.6|2595.1|2589.1|4
1628061320000|2021-08-04 07:15:20|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1628061380000|2021-08-04 07:16:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628061430000|2021-08-04 07:17:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628061450000|2021-08-04 07:17:30|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|2
1628061460000|2021-08-04 07:17:40|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628061490000|2021-08-04 07:18:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628061510000|2021-08-04 07:18:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628061520000|2021-08-04 07:18:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628061540000|2021-08-04 07:19:00|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628061570000|2021-08-04 07:19:30|2595.6|2589.6|2594.9|2588.9|2595.6|2589.6|2594.9|2588.9|2
1628061590000|2021-08-04 07:19:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628061600000|2021-08-04 07:20:00|2594.4|2588.4|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|5
1628061620000|2021-08-04 07:20:20|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.6|2588.6|2
1628061630000|2021-08-04 07:20:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628061650000|2021-08-04 07:20:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628061690000|2021-08-04 07:21:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628061700000|2021-08-04 07:21:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628061710000|2021-08-04 07:21:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628061730000|2021-08-04 07:22:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628061740000|2021-08-04 07:22:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628061750000|2021-08-04 07:22:30|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|3
1628061800000|2021-08-04 07:23:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628061840000|2021-08-04 07:24:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628061860000|2021-08-04 07:24:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628061920000|2021-08-04 07:25:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628061930000|2021-08-04 07:25:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628061960000|2021-08-04 07:26:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628062000000|2021-08-04 07:26:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628062040000|2021-08-04 07:27:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628062180000|2021-08-04 07:29:40|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628062220000|2021-08-04 07:30:20|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|2
1628062350000|2021-08-04 07:32:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628062360000|2021-08-04 07:32:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628062380000|2021-08-04 07:33:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628062430000|2021-08-04 07:33:50|2598.4|2592.4|2597.4|2591.4|2598.4|2592.4|2597.4|2591.4|3
1628062480000|2021-08-04 07:34:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1628062490000|2021-08-04 07:34:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628062540000|2021-08-04 07:35:40|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|4
1628062560000|2021-08-04 07:36:00|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.4|2590.4|6
1628062570000|2021-08-04 07:36:10|2597.1|2591.1|2596.4|2590.4|2597.4|2591.4|2596.4|2590.4|5
1628062590000|2021-08-04 07:36:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628062600000|2021-08-04 07:36:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628062640000|2021-08-04 07:37:20|2596.1|2590.1|2595.1|2589.1|2596.1|2590.1|2595.1|2589.1|3
1628062660000|2021-08-04 07:37:40|2595.4|2589.4|2595.9|2589.9|2596.1|2590.1|2595.4|2589.4|5
1628062740000|2021-08-04 07:39:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628062750000|2021-08-04 07:39:10|2594.4|2588.4|2594.6|2588.6|2594.9|2588.9|2594.1|2588.1|4
1628062760000|2021-08-04 07:39:20|2594.4|2588.4|2595.1|2589.1|2595.1|2589.1|2594.1|2588.1|4
1628062770000|2021-08-04 07:39:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628062780000|2021-08-04 07:39:40|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628062800000|2021-08-04 07:40:00|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628062810000|2021-08-04 07:40:10|2595.1|2589.1|2593.6|2587.6|2595.1|2589.1|2593.6|2587.6|4
1628062820000|2021-08-04 07:40:20|2593.4|2587.4|2592.1|2586.1|2593.4|2587.4|2592.1|2586.1|5
1628062830000|2021-08-04 07:40:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628062840000|2021-08-04 07:40:40|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628062850000|2021-08-04 07:40:50|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1628062880000|2021-08-04 07:41:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628062890000|2021-08-04 07:41:30|2591.6|2585.6|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|4
1628062960000|2021-08-04 07:42:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628062970000|2021-08-04 07:42:50|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|2
1628062980000|2021-08-04 07:43:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628063030000|2021-08-04 07:43:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628063040000|2021-08-04 07:44:00|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1628063080000|2021-08-04 07:44:40|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|2
1628063110000|2021-08-04 07:45:10|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.4|2582.4|7
1628063120000|2021-08-04 07:45:20|2588.4|2582.4|2587.6|2581.6|2588.9|2582.9|2587.6|2581.6|4
1628063140000|2021-08-04 07:45:40|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|2
1628063150000|2021-08-04 07:45:50|2587.6|2581.6|2588.9|2582.9|2588.9|2582.9|2587.6|2581.6|3
1628063200000|2021-08-04 07:46:40|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1628063210000|2021-08-04 07:46:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628063220000|2021-08-04 07:47:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628063240000|2021-08-04 07:47:20|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628063260000|2021-08-04 07:47:40|2586.9|2580.9|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|6
1628063280000|2021-08-04 07:48:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628063290000|2021-08-04 07:48:10|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|3
1628063300000|2021-08-04 07:48:20|2585.9|2579.9|2586.9|2580.9|2586.9|2580.9|2585.9|2579.9|2
1628063330000|2021-08-04 07:48:50|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628063360000|2021-08-04 07:49:20|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628063380000|2021-08-04 07:49:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628063420000|2021-08-04 07:50:20|2586.6|2580.6|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|3
1628063440000|2021-08-04 07:50:40|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628063470000|2021-08-04 07:51:10|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|2
1628063520000|2021-08-04 07:52:00|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|2
1628063540000|2021-08-04 07:52:20|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628063570000|2021-08-04 07:52:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628063600000|2021-08-04 07:53:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628063610000|2021-08-04 07:53:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628063630000|2021-08-04 07:53:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628063650000|2021-08-04 07:54:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628063700000|2021-08-04 07:55:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628063770000|2021-08-04 07:56:10|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628063790000|2021-08-04 07:56:30|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628063800000|2021-08-04 07:56:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628063830000|2021-08-04 07:57:10|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628063870000|2021-08-04 07:57:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628063960000|2021-08-04 07:59:20|2586.6|2580.6|2585.4|2579.4|2586.6|2580.6|2585.4|2579.4|5
1628063970000|2021-08-04 07:59:30|2585.6|2579.6|2581.5|2575.5|2586.4|2580.4|2581.5|2575.5|8
1628063980000|2021-08-04 07:59:40|2582|2576|2583.8|2577.8|2584.3|2578.3|2582|2576|7
1628063990000|2021-08-04 07:59:50|2584|2578|2583.3|2577.3|2584.5|2578.5|2583.3|2577.3|4
1628064000000|2021-08-04 08:00:00|2583|2577|2583|2577|2583.5|2577.5|2582.5|2576.5|9
1628064010000|2021-08-04 08:00:10|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1628064020000|2021-08-04 08:00:20|2583.5|2577.5|2584|2578|2584|2578|2583.5|2577.5|3
1628064030000|2021-08-04 08:00:30|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|5
1628064040000|2021-08-04 08:00:40|2583.5|2577.5|2583|2577|2583.5|2577.5|2582.8|2576.8|4
1628064050000|2021-08-04 08:00:50|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1628064060000|2021-08-04 08:01:00|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|2
1628064080000|2021-08-04 08:01:20|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|2
1628064090000|2021-08-04 08:01:30|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628064100000|2021-08-04 08:01:40|2582.5|2576.5|2583|2577|2583|2577|2582.5|2576.5|3
1628064110000|2021-08-04 08:01:50|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628064120000|2021-08-04 08:02:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|3
1628064180000|2021-08-04 08:03:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628064190000|2021-08-04 08:03:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628064200000|2021-08-04 08:03:20|2581.9|2575.9|2579|2573|2581.9|2575.9|2579|2573|4
1628064210000|2021-08-04 08:03:30|2579.3|2573.3|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|2
1628064220000|2021-08-04 08:03:40|2579.6|2573.6|2579.5|2573.5|2580.4|2574.4|2579.5|2573.5|5
1628064230000|2021-08-04 08:03:50|2579.6|2573.6|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|3
1628064240000|2021-08-04 08:04:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628064270000|2021-08-04 08:04:30|2580.1|2574.1|2581.1|2575.1|2581.1|2575.1|2580.1|2574.1|2
1628064280000|2021-08-04 08:04:40|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628064300000|2021-08-04 08:05:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628064360000|2021-08-04 08:06:00|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628064370000|2021-08-04 08:06:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628064530000|2021-08-04 08:08:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628064540000|2021-08-04 08:09:00|2580.4|2574.4|2579.6|2573.6|2580.4|2574.4|2579.6|2573.6|2
1628064550000|2021-08-04 08:09:10|2579.9|2573.9|2581.6|2575.6|2581.6|2575.6|2579.9|2573.9|4
1628064560000|2021-08-04 08:09:20|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|3
1628064580000|2021-08-04 08:09:40|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628064610000|2021-08-04 08:10:10|2580.9|2574.9|2580.1|2574.1|2580.9|2574.9|2580.1|2574.1|2
1628064620000|2021-08-04 08:10:20|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|3
1628064640000|2021-08-04 08:10:40|2579.6|2573.6|2578.1|2572.1|2579.9|2573.9|2578.1|2572.1|6
1628064650000|2021-08-04 08:10:50|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628064680000|2021-08-04 08:11:20|2578.1|2572.1|2577.4|2571.4|2578.1|2572.1|2577.4|2571.4|2
1628064700000|2021-08-04 08:11:40|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1628064710000|2021-08-04 08:11:50|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1628064730000|2021-08-04 08:12:10|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628064740000|2021-08-04 08:12:20|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628064750000|2021-08-04 08:12:30|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628064760000|2021-08-04 08:12:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628064770000|2021-08-04 08:12:50|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628064780000|2021-08-04 08:13:00|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628064790000|2021-08-04 08:13:10|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1628064810000|2021-08-04 08:13:30|2577.4|2571.4|2577.6|2571.6|2578.4|2572.4|2577.4|2571.4|7
1628064920000|2021-08-04 08:15:20|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628064930000|2021-08-04 08:15:30|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628064940000|2021-08-04 08:15:40|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|2
1628064960000|2021-08-04 08:16:00|2576.4|2570.4|2575.9|2569.9|2576.4|2570.4|2575.9|2569.9|3
1628064970000|2021-08-04 08:16:10|2575.6|2569.6|2574.4|2568.4|2575.6|2569.6|2574.4|2568.4|5
1628064980000|2021-08-04 08:16:20|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|5
1628064990000|2021-08-04 08:16:30|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|3
1628065000000|2021-08-04 08:16:40|2573.9|2567.9|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|3
1628065010000|2021-08-04 08:16:50|2573.6|2567.6|2570.8|2564.8|2573.6|2567.6|2570.5|2564.5|6
1628065020000|2021-08-04 08:17:00|2571|2565|2571.1|2565.1|2571.3|2565.3|2570.8|2564.8|5
1628065030000|2021-08-04 08:17:10|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|4
1628065050000|2021-08-04 08:17:30|2569.6|2563.6|2569.8|2563.8|2569.9|2563.9|2569.6|2563.6|3
1628065060000|2021-08-04 08:17:40|2569.5|2563.5|2568.1|2562.1|2569.5|2563.5|2568.1|2562.1|6
1628065090000|2021-08-04 08:18:10|2568.4|2562.4|2566.6|2560.6|2568.4|2562.4|2566.6|2560.6|4
1628065100000|2021-08-04 08:18:20|2566.9|2560.9|2567.1|2561.1|2568.3|2562.3|2566.9|2560.9|6
1628065110000|2021-08-04 08:18:30|2567.3|2561.3|2568|2562|2568.3|2562.3|2566.5|2560.5|7
1628065120000|2021-08-04 08:18:40|2568.1|2562.1|2567.5|2561.5|2568.1|2562.1|2566.8|2560.8|7
1628065130000|2021-08-04 08:18:50|2567.8|2561.8|2569|2563|2569|2563|2566|2560|9
1628065140000|2021-08-04 08:19:00|2568.8|2562.8|2568.3|2562.3|2568.8|2562.8|2568|2562|4
1628065160000|2021-08-04 08:19:20|2569|2563|2569.3|2563.3|2569.3|2563.3|2569|2563|2
1628065170000|2021-08-04 08:19:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628065180000|2021-08-04 08:19:40|2569.3|2563.3|2568.9|2562.9|2569.3|2563.3|2568.9|2562.9|2
1628065190000|2021-08-04 08:19:50|2569|2563|2569.9|2563.9|2569.9|2563.9|2569|2563|6
1628065200000|2021-08-04 08:20:00|2570|2564|2570.1|2564.1|2570.1|2564.1|2570|2564|2
1628065210000|2021-08-04 08:20:10|2569.9|2563.9|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|3
1628065230000|2021-08-04 08:20:30|2570|2564|2570.1|2564.1|2570.1|2564.1|2570|2564|2
1628065250000|2021-08-04 08:20:50|2570|2564|2570|2564|2570|2564|2570|2564|1
1628065260000|2021-08-04 08:21:00|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|3
1628065310000|2021-08-04 08:21:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628065320000|2021-08-04 08:22:00|2570.6|2564.6|2571.6|2565.6|2571.6|2565.6|2570.6|2564.6|4
1628065330000|2021-08-04 08:22:10|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|2
1628065340000|2021-08-04 08:22:20|2572.4|2566.4|2572|2566|2572.4|2566.4|2571.3|2565.3|7
1628065350000|2021-08-04 08:22:30|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628065360000|2021-08-04 08:22:40|2572|2566|2571.6|2565.6|2572|2566|2571.6|2565.6|2
1628065380000|2021-08-04 08:23:00|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|4
1628065400000|2021-08-04 08:23:20|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628065410000|2021-08-04 08:23:30|2572|2566|2571.8|2565.8|2572|2566|2571.8|2565.8|5
1628065420000|2021-08-04 08:23:40|2572|2566|2571.8|2565.8|2572|2566|2571.8|2565.8|2
1628065430000|2021-08-04 08:23:50|2572|2566|2574.5|2568.5|2574.5|2568.5|2572|2566|2
1628065440000|2021-08-04 08:24:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1628065460000|2021-08-04 08:24:20|2574.5|2568.5|2575|2569|2575|2569|2574.5|2568.5|3
1628065470000|2021-08-04 08:24:30|2575.3|2569.3|2574.5|2568.5|2575.3|2569.3|2574.5|2568.5|5
1628065480000|2021-08-04 08:24:40|2574.8|2568.8|2574.6|2568.6|2575.3|2569.3|2574.6|2568.6|5
1628065500000|2021-08-04 08:25:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1628065520000|2021-08-04 08:25:20|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1628065530000|2021-08-04 08:25:30|2574.9|2568.9|2575.3|2569.3|2575.3|2569.3|2574.9|2568.9|2
1628065550000|2021-08-04 08:25:50|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1628065560000|2021-08-04 08:26:00|2575|2569|2574.9|2568.9|2575|2569|2574.9|2568.9|2
1628065570000|2021-08-04 08:26:10|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|2
1628065590000|2021-08-04 08:26:30|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1628065620000|2021-08-04 08:27:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1628065680000|2021-08-04 08:28:00|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1628065730000|2021-08-04 08:28:50|2574.9|2568.9|2575.3|2569.3|2575.3|2569.3|2574.9|2568.9|3
1628065740000|2021-08-04 08:29:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1628065770000|2021-08-04 08:29:30|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1628065780000|2021-08-04 08:29:40|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1628065830000|2021-08-04 08:30:30|2575.8|2569.8|2575.9|2569.9|2575.9|2569.9|2575.8|2569.8|2
1628065880000|2021-08-04 08:31:20|2575.8|2569.8|2574.8|2568.8|2575.8|2569.8|2574.8|2568.8|3
1628065890000|2021-08-04 08:31:30|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|2
1628065900000|2021-08-04 08:31:40|2575|2569|2575.1|2569.1|2575.1|2569.1|2575|2569|2
1628065940000|2021-08-04 08:32:20|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1628065980000|2021-08-04 08:33:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1628066010000|2021-08-04 08:33:30|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|2
1628066030000|2021-08-04 08:33:50|2574.8|2568.8|2574.6|2568.6|2574.8|2568.8|2574.6|2568.6|2
1628066060000|2021-08-04 08:34:20|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1628066160000|2021-08-04 08:36:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1628066170000|2021-08-04 08:36:10|2574.5|2568.5|2574.4|2568.4|2574.5|2568.5|2574.4|2568.4|2
1628066180000|2021-08-04 08:36:20|2574|2568|2573.5|2567.5|2574.3|2568.3|2573.5|2567.5|5
1628066190000|2021-08-04 08:36:30|2573.3|2567.3|2572.5|2566.5|2573.3|2567.3|2572.5|2566.5|2
1628066200000|2021-08-04 08:36:40|2571.8|2565.8|2571.4|2565.4|2571.8|2565.8|2570.9|2564.9|5
1628066210000|2021-08-04 08:36:50|2571.5|2565.5|2571.4|2565.4|2572|2566|2571.4|2565.4|4
1628066230000|2021-08-04 08:37:10|2570.8|2564.8|2570.4|2564.4|2570.8|2564.8|2569.9|2563.9|5
1628066250000|2021-08-04 08:37:30|2569.9|2563.9|2569.4|2563.4|2569.9|2563.9|2569.4|2563.4|3
1628066260000|2021-08-04 08:37:40|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1628066270000|2021-08-04 08:37:50|2569.4|2563.4|2568.3|2562.3|2569.4|2563.4|2568.3|2562.3|3
1628066280000|2021-08-04 08:38:00|2568.8|2562.8|2568.5|2562.5|2568.8|2562.8|2568.5|2562.5|2
1628066290000|2021-08-04 08:38:10|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628066300000|2021-08-04 08:38:20|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|3
1628066310000|2021-08-04 08:38:30|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628066320000|2021-08-04 08:38:40|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628066330000|2021-08-04 08:38:50|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|4
1628066340000|2021-08-04 08:39:00|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1628066370000|2021-08-04 08:39:30|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2570.3|2564.3|2
1628066380000|2021-08-04 08:39:40|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|2
1628066410000|2021-08-04 08:40:10|2569.4|2563.4|2569.5|2563.5|2569.5|2563.5|2569.4|2563.4|2
1628066430000|2021-08-04 08:40:30|2569.3|2563.3|2568.9|2562.9|2569.3|2563.3|2568.9|2562.9|2
1628066440000|2021-08-04 08:40:40|2569.5|2563.5|2569.6|2563.6|2569.6|2563.6|2569.5|2563.5|2
1628066480000|2021-08-04 08:41:20|2569.8|2563.8|2570.8|2564.8|2570.8|2564.8|2569.8|2563.8|4
1628066500000|2021-08-04 08:41:40|2570.9|2564.9|2570.1|2564.1|2571.4|2565.4|2570.1|2564.1|4
1628066510000|2021-08-04 08:41:50|2570|2564|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|3
1628066530000|2021-08-04 08:42:10|2570.4|2564.4|2570.5|2564.5|2570.5|2564.5|2570.4|2564.4|2
1628066550000|2021-08-04 08:42:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628066560000|2021-08-04 08:42:40|2571.1|2565.1|2571.6|2565.6|2572.1|2566.1|2571.1|2565.1|5
1628066600000|2021-08-04 08:43:20|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.6|2564.6|3
1628066620000|2021-08-04 08:43:40|2571.1|2565.1|2570.4|2564.4|2571.1|2565.1|2570.1|2564.1|4
1628066630000|2021-08-04 08:43:50|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1628066660000|2021-08-04 08:44:20|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1628066690000|2021-08-04 08:44:50|2571|2565|2572.1|2566.1|2572.1|2566.1|2571|2565|4
1628066720000|2021-08-04 08:45:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628066750000|2021-08-04 08:45:50|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1628066760000|2021-08-04 08:46:00|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1628066790000|2021-08-04 08:46:30|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.5|2567.5|2
1628066810000|2021-08-04 08:46:50|2573.5|2567.5|2573.5|2567.5|2574.4|2568.4|2573.1|2567.1|6
1628066830000|2021-08-04 08:47:10|2573.4|2567.4|2573.3|2567.3|2573.4|2567.4|2573.3|2567.3|2
1628066850000|2021-08-04 08:47:30|2573|2567|2572.5|2566.5|2573|2567|2572.5|2566.5|2
1628066900000|2021-08-04 08:48:20|2572.8|2566.8|2574|2568|2574|2568|2572.8|2566.8|5
1628066910000|2021-08-04 08:48:30|2574.1|2568.1|2573.8|2567.8|2574.1|2568.1|2573.8|2567.8|3
1628066920000|2021-08-04 08:48:40|2573.9|2567.9|2573.8|2567.8|2574.1|2568.1|2573.8|2567.8|5
1628066930000|2021-08-04 08:48:50|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1628066940000|2021-08-04 08:49:00|2573.4|2567.4|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|4
1628066950000|2021-08-04 08:49:10|2573.6|2567.6|2573.8|2567.8|2573.8|2567.8|2573.6|2567.6|2
1628066960000|2021-08-04 08:49:20|2574|2568|2574.8|2568.8|2574.8|2568.8|2574|2568|4
1628066970000|2021-08-04 08:49:30|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628066980000|2021-08-04 08:49:40|2574.8|2568.8|2574.4|2568.4|2574.8|2568.8|2574.4|2568.4|2
1628067000000|2021-08-04 08:50:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1628067020000|2021-08-04 08:50:20|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1628067040000|2021-08-04 08:50:40|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1628067050000|2021-08-04 08:50:50|2574.6|2568.6|2575.8|2569.8|2575.8|2569.8|2574.6|2568.6|2
1628067070000|2021-08-04 08:51:10|2575.3|2569.3|2574.4|2568.4|2575.3|2569.3|2573.9|2567.9|7
1628067080000|2021-08-04 08:51:20|2574.1|2568.1|2574.5|2568.5|2574.5|2568.5|2574.1|2568.1|2
1628067090000|2021-08-04 08:51:30|2574.8|2568.8|2575.5|2569.5|2575.5|2569.5|2574.8|2568.8|4
1628067100000|2021-08-04 08:51:40|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628067110000|2021-08-04 08:51:50|2575.5|2569.5|2575|2569|2575.5|2569.5|2575|2569|4
1628067130000|2021-08-04 08:52:10|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1628067140000|2021-08-04 08:52:20|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1628067160000|2021-08-04 08:52:40|2575.5|2569.5|2575.8|2569.8|2576|2570|2575.5|2569.5|5
1628067170000|2021-08-04 08:52:50|2575.5|2569.5|2575|2569|2575.5|2569.5|2575|2569|2
1628067190000|2021-08-04 08:53:10|2575.3|2569.3|2575.4|2569.4|2575.4|2569.4|2575.3|2569.3|2
1628067220000|2021-08-04 08:53:40|2575.3|2569.3|2575.4|2569.4|2575.4|2569.4|2575.3|2569.3|2
1628067270000|2021-08-04 08:54:30|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1628067280000|2021-08-04 08:54:40|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|3
1628067300000|2021-08-04 08:55:00|2574.8|2568.8|2575.9|2569.9|2575.9|2569.9|2574.8|2568.8|8
1628067310000|2021-08-04 08:55:10|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1628067320000|2021-08-04 08:55:20|2576.6|2570.6|2576.9|2570.9|2577.1|2571.1|2576.6|2570.6|4
1628067340000|2021-08-04 08:55:40|2577.1|2571.1|2576.8|2570.8|2577.4|2571.4|2576.8|2570.8|4
1628067350000|2021-08-04 08:55:50|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628067380000|2021-08-04 08:56:20|2577|2571|2577|2571|2577.3|2571.3|2576.8|2570.8|6
1628067390000|2021-08-04 08:56:30|2576.9|2570.9|2575.8|2569.8|2576.9|2570.9|2575.8|2569.8|5
1628067400000|2021-08-04 08:56:40|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628067410000|2021-08-04 08:56:50|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|2
1628067420000|2021-08-04 08:57:00|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1628067460000|2021-08-04 08:57:40|2576.4|2570.4|2576.3|2570.3|2576.4|2570.4|2576.3|2570.3|2
1628067470000|2021-08-04 08:57:50|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1628067490000|2021-08-04 08:58:10|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|3
1628067510000|2021-08-04 08:58:30|2576|2570|2576|2570|2576|2570|2576|2570|1
1628067520000|2021-08-04 08:58:40|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1628067530000|2021-08-04 08:58:50|2576.3|2570.3|2576.4|2570.4|2576.4|2570.4|2576.3|2570.3|2
1628067550000|2021-08-04 08:59:10|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1628067580000|2021-08-04 08:59:40|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628067600000|2021-08-04 09:00:00|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628067610000|2021-08-04 09:00:10|2575.6|2569.6|2575.5|2569.5|2575.6|2569.6|2575.5|2569.5|2
1628067630000|2021-08-04 09:00:30|2575.6|2569.6|2576.1|2570.1|2576.1|2570.1|2575.6|2569.6|4
1628067640000|2021-08-04 09:00:40|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.1|2569.1|3
1628067660000|2021-08-04 09:01:00|2575.4|2569.4|2575.5|2569.5|2575.5|2569.5|2575.4|2569.4|2
1628067680000|2021-08-04 09:01:20|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628067690000|2021-08-04 09:01:30|2575.8|2569.8|2576.4|2570.4|2576.6|2570.6|2575.8|2569.8|4
1628067720000|2021-08-04 09:02:00|2576.6|2570.6|2576.9|2570.9|2576.9|2570.9|2576.6|2570.6|2
1628067740000|2021-08-04 09:02:20|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.6|2570.6|3
1628067800000|2021-08-04 09:03:20|2577|2571|2577.1|2571.1|2577.1|2571.1|2577|2571|2
1628067830000|2021-08-04 09:03:50|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1628067840000|2021-08-04 09:04:00|2577.4|2571.4|2577.3|2571.3|2577.4|2571.4|2577.3|2571.3|2
1628067860000|2021-08-04 09:04:20|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1628067880000|2021-08-04 09:04:40|2577.8|2571.8|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|2
1628067900000|2021-08-04 09:05:00|2578.1|2572.1|2577.4|2571.4|2578.1|2572.1|2577.4|2571.4|3
1628067920000|2021-08-04 09:05:20|2577.1|2571.1|2577|2571|2577.1|2571.1|2576.9|2570.9|3
1628067930000|2021-08-04 09:05:30|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1628067970000|2021-08-04 09:06:10|2577.6|2571.6|2578|2572|2578|2572|2577.6|2571.6|4
1628067990000|2021-08-04 09:06:30|2578.1|2572.1|2578.8|2572.8|2578.8|2572.8|2578.1|2572.1|3
1628068010000|2021-08-04 09:06:50|2578.6|2572.6|2577.9|2571.9|2578.6|2572.6|2577.9|2571.9|2
1628068030000|2021-08-04 09:07:10|2577.4|2571.4|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|3
1628068100000|2021-08-04 09:08:20|2578|2572|2578.1|2572.1|2578.1|2572.1|2578|2572|2
1628068120000|2021-08-04 09:08:40|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1628068150000|2021-08-04 09:09:10|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1628068160000|2021-08-04 09:09:20|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628068180000|2021-08-04 09:09:40|2578.1|2572.1|2578|2572|2578.1|2572.1|2577.9|2571.9|3
1628068190000|2021-08-04 09:09:50|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.8|2571.8|3
1628068200000|2021-08-04 09:10:00|2578.1|2572.1|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|4
1628068210000|2021-08-04 09:10:10|2577.9|2571.9|2577.8|2571.8|2577.9|2571.9|2577.8|2571.8|2
1628068230000|2021-08-04 09:10:30|2577.9|2571.9|2576.6|2570.6|2578.1|2572.1|2576.6|2570.6|5
1628068240000|2021-08-04 09:10:40|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1628068250000|2021-08-04 09:10:50|2575.9|2569.9|2576.4|2570.4|2576.4|2570.4|2575.9|2569.9|2
1628068260000|2021-08-04 09:11:00|2576.6|2570.6|2577.6|2571.6|2577.6|2571.6|2576.6|2570.6|5
1628068290000|2021-08-04 09:11:30|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|2
1628068310000|2021-08-04 09:11:50|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|3
1628068500000|2021-08-04 09:15:00|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628068510000|2021-08-04 09:15:10|2578.3|2572.3|2577.5|2571.5|2578.3|2572.3|2577.1|2571.1|4
1628068520000|2021-08-04 09:15:20|2577.6|2571.6|2577.3|2571.3|2577.6|2571.6|2577.3|2571.3|3
1628068560000|2021-08-04 09:16:00|2577|2571|2576.8|2570.8|2577|2571|2576.8|2570.8|2
1628068650000|2021-08-04 09:17:30|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628068670000|2021-08-04 09:17:50|2576.6|2570.6|2576|2570|2576.6|2570.6|2575.9|2569.9|5
1628068680000|2021-08-04 09:18:00|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1628068700000|2021-08-04 09:18:20|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|2
1628068710000|2021-08-04 09:18:30|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1628068750000|2021-08-04 09:19:10|2576.9|2570.9|2577.9|2571.9|2578|2572|2576.9|2570.9|7
1628068760000|2021-08-04 09:19:20|2578|2572|2578.3|2572.3|2578.4|2572.4|2578|2572|3
1628068780000|2021-08-04 09:19:40|2578.1|2572.1|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|4
1628068800000|2021-08-04 09:20:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628068810000|2021-08-04 09:20:10|2577.8|2571.8|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|3
1628068820000|2021-08-04 09:20:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|4
1628068880000|2021-08-04 09:21:20|2577.3|2571.3|2575.9|2569.9|2577.3|2571.3|2575.9|2569.9|2
1628068890000|2021-08-04 09:21:30|2575.8|2569.8|2575.4|2569.4|2575.8|2569.8|2575.4|2569.4|3
1628068910000|2021-08-04 09:21:50|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1628068930000|2021-08-04 09:22:10|2575|2569|2575.5|2569.5|2575.5|2569.5|2575|2569|2
1628068940000|2021-08-04 09:22:20|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628068950000|2021-08-04 09:22:30|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628068960000|2021-08-04 09:22:40|2575.6|2569.6|2575.5|2569.5|2575.6|2569.6|2575.5|2569.5|4
1628068970000|2021-08-04 09:22:50|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628068980000|2021-08-04 09:23:00|2575.5|2569.5|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|5
1628069000000|2021-08-04 09:23:20|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1628069010000|2021-08-04 09:23:30|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|2
1628069030000|2021-08-04 09:23:50|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628069040000|2021-08-04 09:24:00|2575.8|2569.8|2576.9|2570.9|2576.9|2570.9|2575.8|2569.8|4
1628069050000|2021-08-04 09:24:10|2577|2571|2577.4|2571.4|2577.4|2571.4|2577|2571|3
1628069060000|2021-08-04 09:24:20|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1628069070000|2021-08-04 09:24:30|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628069090000|2021-08-04 09:24:50|2577.8|2571.8|2577.6|2571.6|2577.8|2571.8|2577.5|2571.5|3
1628069120000|2021-08-04 09:25:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628069140000|2021-08-04 09:25:40|2577.6|2571.6|2577.5|2571.5|2577.6|2571.6|2577.5|2571.5|2
1628069150000|2021-08-04 09:25:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1628069210000|2021-08-04 09:26:50|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1628069220000|2021-08-04 09:27:00|2578.4|2572.4|2578.1|2572.1|2578.5|2572.5|2578.1|2572.1|4
1628069230000|2021-08-04 09:27:10|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1628069240000|2021-08-04 09:27:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1628069270000|2021-08-04 09:27:50|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2578.3|2572.3|3
1628069430000|2021-08-04 09:30:30|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1628069480000|2021-08-04 09:31:20|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1628069490000|2021-08-04 09:31:30|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|3
1628069570000|2021-08-04 09:32:50|2578.4|2572.4|2578.8|2572.8|2578.8|2572.8|2578.4|2572.4|2
1628069590000|2021-08-04 09:33:10|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628069600000|2021-08-04 09:33:20|2578.3|2572.3|2578.1|2572.1|2578.3|2572.3|2578.1|2572.1|2
1628069630000|2021-08-04 09:33:50|2578|2572|2578|2572|2578|2572|2578|2572|1
1628069670000|2021-08-04 09:34:30|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2578.1|2572.1|2
1628069680000|2021-08-04 09:34:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628069710000|2021-08-04 09:35:10|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628069730000|2021-08-04 09:35:30|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1628069760000|2021-08-04 09:36:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628069770000|2021-08-04 09:36:10|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628069820000|2021-08-04 09:37:00|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1628069840000|2021-08-04 09:37:20|2577.6|2571.6|2577.3|2571.3|2577.6|2571.6|2577.3|2571.3|2
1628069870000|2021-08-04 09:37:50|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1628069890000|2021-08-04 09:38:10|2576.6|2570.6|2577.4|2571.4|2577.4|2571.4|2576.6|2570.6|3
1628069910000|2021-08-04 09:38:30|2577.3|2571.3|2577.3|2571.3|2577.4|2571.4|2577.3|2571.3|3
1628069920000|2021-08-04 09:38:40|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628069930000|2021-08-04 09:38:50|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628069970000|2021-08-04 09:39:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1628070020000|2021-08-04 09:40:20|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628070060000|2021-08-04 09:41:00|2577.4|2571.4|2577.3|2571.3|2577.4|2571.4|2577.3|2571.3|2
1628070070000|2021-08-04 09:41:10|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1628070090000|2021-08-04 09:41:30|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1628070160000|2021-08-04 09:42:40|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1628070170000|2021-08-04 09:42:50|2577.5|2571.5|2577.6|2571.6|2577.9|2571.9|2577.5|2571.5|4
1628070190000|2021-08-04 09:43:10|2577.8|2571.8|2577.9|2571.9|2577.9|2571.9|2577.8|2571.8|2
1628070200000|2021-08-04 09:43:20|2578.1|2572.1|2578.3|2572.3|2578.3|2572.3|2578.1|2572.1|2
1628070210000|2021-08-04 09:43:30|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628070230000|2021-08-04 09:43:50|2578.5|2572.5|2578.6|2572.6|2578.6|2572.6|2578.5|2572.5|2
1628070240000|2021-08-04 09:44:00|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628070250000|2021-08-04 09:44:10|2579|2573|2579|2573|2579.4|2573.4|2579|2573|3
1628070290000|2021-08-04 09:44:50|2579.3|2573.3|2579.9|2573.9|2579.9|2573.9|2579.3|2573.3|4
1628070300000|2021-08-04 09:45:00|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1628070310000|2021-08-04 09:45:10|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628070320000|2021-08-04 09:45:20|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628070330000|2021-08-04 09:45:30|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628070390000|2021-08-04 09:46:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628070440000|2021-08-04 09:47:20|2580.8|2574.8|2580.1|2574.1|2580.8|2574.8|2580.1|2574.1|3
1628070450000|2021-08-04 09:47:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628070500000|2021-08-04 09:48:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1628070510000|2021-08-04 09:48:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1628070530000|2021-08-04 09:48:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628070540000|2021-08-04 09:49:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628070590000|2021-08-04 09:49:50|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628070610000|2021-08-04 09:50:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628070620000|2021-08-04 09:50:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628070740000|2021-08-04 09:52:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628070750000|2021-08-04 09:52:30|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.4|2573.4|4
1628070770000|2021-08-04 09:52:50|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628070790000|2021-08-04 09:53:10|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628070810000|2021-08-04 09:53:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628070820000|2021-08-04 09:53:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628070840000|2021-08-04 09:54:00|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628070860000|2021-08-04 09:54:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628070950000|2021-08-04 09:55:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628071050000|2021-08-04 09:57:30|2580.9|2574.9|2581.9|2575.9|2581.9|2575.9|2580.9|2574.9|4
1628071160000|2021-08-04 09:59:20|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|3
1628071180000|2021-08-04 09:59:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628071190000|2021-08-04 09:59:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628071200000|2021-08-04 10:00:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628071250000|2021-08-04 10:00:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628071290000|2021-08-04 10:01:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628071310000|2021-08-04 10:01:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628071420000|2021-08-04 10:03:40|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628071500000|2021-08-04 10:05:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628071510000|2021-08-04 10:05:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628071530000|2021-08-04 10:05:30|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628071550000|2021-08-04 10:05:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628071570000|2021-08-04 10:06:10|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628071580000|2021-08-04 10:06:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628071590000|2021-08-04 10:06:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628071630000|2021-08-04 10:07:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628071650000|2021-08-04 10:07:30|2581.1|2575.1|2582.1|2576.1|2582.1|2576.1|2581.1|2575.1|2
1628071710000|2021-08-04 10:08:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628071730000|2021-08-04 10:08:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628071740000|2021-08-04 10:09:00|2581.4|2575.4|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|3
1628071830000|2021-08-04 10:10:30|2581.6|2575.6|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|3
1628071870000|2021-08-04 10:11:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628071900000|2021-08-04 10:11:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628071920000|2021-08-04 10:12:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628072040000|2021-08-04 10:14:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628072100000|2021-08-04 10:15:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628072110000|2021-08-04 10:15:10|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628072170000|2021-08-04 10:16:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628072180000|2021-08-04 10:16:20|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628072200000|2021-08-04 10:16:40|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628072270000|2021-08-04 10:17:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628072310000|2021-08-04 10:18:30|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628072430000|2021-08-04 10:20:30|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628072490000|2021-08-04 10:21:30|2582.4|2576.4|2581.6|2575.6|2582.4|2576.4|2581.6|2575.6|2
1628072500000|2021-08-04 10:21:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628072560000|2021-08-04 10:22:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628072630000|2021-08-04 10:23:50|2580.6|2574.6|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|3
1628072640000|2021-08-04 10:24:00|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628072690000|2021-08-04 10:24:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628072730000|2021-08-04 10:25:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628072750000|2021-08-04 10:25:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628072780000|2021-08-04 10:26:20|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628072800000|2021-08-04 10:26:40|2581.1|2575.1|2580.1|2574.1|2581.1|2575.1|2580.1|2574.1|3
1628072810000|2021-08-04 10:26:50|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628072820000|2021-08-04 10:27:00|2579.9|2573.9|2578.9|2572.9|2579.9|2573.9|2578.9|2572.9|5
1628072830000|2021-08-04 10:27:10|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1628072840000|2021-08-04 10:27:20|2578.6|2572.6|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|3
1628072850000|2021-08-04 10:27:30|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628072860000|2021-08-04 10:27:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628072870000|2021-08-04 10:27:50|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.1|2571.1|5
1628072880000|2021-08-04 10:28:00|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|3
1628072900000|2021-08-04 10:28:20|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1628072910000|2021-08-04 10:28:30|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1628072920000|2021-08-04 10:28:40|2577.9|2571.9|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|5
1628072930000|2021-08-04 10:28:50|2577.1|2571.1|2577.6|2571.6|2577.9|2571.9|2577.1|2571.1|3
1628072950000|2021-08-04 10:29:10|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628072960000|2021-08-04 10:29:20|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628072980000|2021-08-04 10:29:40|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628073000000|2021-08-04 10:30:00|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1628073010000|2021-08-04 10:30:10|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628073020000|2021-08-04 10:30:20|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.4|2571.4|4
1628073030000|2021-08-04 10:30:30|2577.6|2571.6|2576.4|2570.4|2577.6|2571.6|2576.4|2570.4|2
1628073040000|2021-08-04 10:30:40|2576.9|2570.9|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|3
1628073100000|2021-08-04 10:31:40|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1628073150000|2021-08-04 10:32:30|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628073230000|2021-08-04 10:33:50|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.6|2571.6|2
1628073240000|2021-08-04 10:34:00|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1628073250000|2021-08-04 10:34:10|2577.4|2571.4|2576.9|2570.9|2577.4|2571.4|2576.9|2570.9|3
1628073280000|2021-08-04 10:34:40|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1628073290000|2021-08-04 10:34:50|2577.4|2571.4|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|3
1628073300000|2021-08-04 10:35:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628073310000|2021-08-04 10:35:10|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628073320000|2021-08-04 10:35:20|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|3
1628073340000|2021-08-04 10:35:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628073380000|2021-08-04 10:36:20|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628073400000|2021-08-04 10:36:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628073450000|2021-08-04 10:37:30|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628073490000|2021-08-04 10:38:10|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628073510000|2021-08-04 10:38:30|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628073620000|2021-08-04 10:40:20|2578.6|2572.6|2579.6|2573.6|2579.6|2573.6|2578.6|2572.6|3
1628073630000|2021-08-04 10:40:30|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1628073640000|2021-08-04 10:40:40|2580.6|2574.6|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|2
1628073660000|2021-08-04 10:41:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628073670000|2021-08-04 10:41:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628073680000|2021-08-04 10:41:20|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628073700000|2021-08-04 10:41:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628073720000|2021-08-04 10:42:00|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628073730000|2021-08-04 10:42:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628073740000|2021-08-04 10:42:20|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|2
1628073760000|2021-08-04 10:42:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628073770000|2021-08-04 10:42:50|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|2
1628073800000|2021-08-04 10:43:20|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628073830000|2021-08-04 10:43:50|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628073840000|2021-08-04 10:44:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628073880000|2021-08-04 10:44:40|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628073890000|2021-08-04 10:44:50|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1628073910000|2021-08-04 10:45:10|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628073920000|2021-08-04 10:45:20|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1628073940000|2021-08-04 10:45:40|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|2
1628073950000|2021-08-04 10:45:50|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1628074040000|2021-08-04 10:47:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628074050000|2021-08-04 10:47:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628074390000|2021-08-04 10:53:10|2582.1|2576.1|2583.6|2577.6|2583.6|2577.6|2582.1|2576.1|2
1628074400000|2021-08-04 10:53:20|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628074430000|2021-08-04 10:53:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628074480000|2021-08-04 10:54:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628074500000|2021-08-04 10:55:00|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|4
1628074510000|2021-08-04 10:55:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628074560000|2021-08-04 10:56:00|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.4|2577.4|3
1628074570000|2021-08-04 10:56:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628074580000|2021-08-04 10:56:20|2584.1|2578.1|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|2
1628074610000|2021-08-04 10:56:50|2583.6|2577.6|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|4
1628074630000|2021-08-04 10:57:10|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628074640000|2021-08-04 10:57:20|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628074660000|2021-08-04 10:57:40|2583.9|2577.9|2584.6|2578.6|2584.6|2578.6|2583.9|2577.9|3
1628074690000|2021-08-04 10:58:10|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628074700000|2021-08-04 10:58:20|2584.4|2578.4|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|3
1628074710000|2021-08-04 10:58:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628074730000|2021-08-04 10:58:50|2585.1|2579.1|2584.4|2578.4|2585.1|2579.1|2584.4|2578.4|2
1628074760000|2021-08-04 10:59:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628074780000|2021-08-04 10:59:40|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628074820000|2021-08-04 11:00:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628074830000|2021-08-04 11:00:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.1|2578.1|3
1628074850000|2021-08-04 11:00:50|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628074870000|2021-08-04 11:01:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628074880000|2021-08-04 11:01:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628074910000|2021-08-04 11:01:50|2584.1|2578.1|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|2
1628074930000|2021-08-04 11:02:10|2583.6|2577.6|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|5
1628074940000|2021-08-04 11:02:20|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628074960000|2021-08-04 11:02:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628074970000|2021-08-04 11:02:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628074980000|2021-08-04 11:03:00|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2581.9|2575.9|5
1628074990000|2021-08-04 11:03:10|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2581.9|2575.9|5
1628075000000|2021-08-04 11:03:20|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|4
1628075030000|2021-08-04 11:03:50|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1628075040000|2021-08-04 11:04:00|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628075060000|2021-08-04 11:04:20|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628075070000|2021-08-04 11:04:30|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628075080000|2021-08-04 11:04:40|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628075090000|2021-08-04 11:04:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628075110000|2021-08-04 11:05:10|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|4
1628075140000|2021-08-04 11:05:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628075160000|2021-08-04 11:06:00|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628075170000|2021-08-04 11:06:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628075220000|2021-08-04 11:07:00|2581.1|2575.1|2580.4|2574.4|2581.1|2575.1|2580.4|2574.4|2
1628075230000|2021-08-04 11:07:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628075240000|2021-08-04 11:07:20|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628075250000|2021-08-04 11:07:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628075260000|2021-08-04 11:07:40|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1628075280000|2021-08-04 11:08:00|2579.6|2573.6|2579.1|2573.1|2579.6|2573.6|2579.1|2573.1|2
1628075290000|2021-08-04 11:08:10|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628075300000|2021-08-04 11:08:20|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628075320000|2021-08-04 11:08:40|2579.1|2573.1|2578.9|2572.9|2579.4|2573.4|2578.6|2572.6|5
1628075330000|2021-08-04 11:08:50|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628075350000|2021-08-04 11:09:10|2579.6|2573.6|2580.1|2574.1|2580.1|2574.1|2579.6|2573.6|2
1628075360000|2021-08-04 11:09:20|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628075380000|2021-08-04 11:09:40|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628075410000|2021-08-04 11:10:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628075420000|2021-08-04 11:10:20|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628075440000|2021-08-04 11:10:40|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628075520000|2021-08-04 11:12:00|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628075690000|2021-08-04 11:14:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628075740000|2021-08-04 11:15:40|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1628075750000|2021-08-04 11:15:50|2579.4|2573.4|2579.9|2573.9|2579.9|2573.9|2579.4|2573.4|3
1628075790000|2021-08-04 11:16:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628075820000|2021-08-04 11:17:00|2580.4|2574.4|2580.9|2574.9|2581.4|2575.4|2580.4|2574.4|5
1628075880000|2021-08-04 11:18:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628075910000|2021-08-04 11:18:30|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628075960000|2021-08-04 11:19:20|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|2
1628076050000|2021-08-04 11:20:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628076070000|2021-08-04 11:21:10|2581.1|2575.1|2582.9|2576.9|2583.1|2577.1|2581.1|2575.1|6
1628076080000|2021-08-04 11:21:20|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1628076120000|2021-08-04 11:22:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628076130000|2021-08-04 11:22:10|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|3
1628076150000|2021-08-04 11:22:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628076210000|2021-08-04 11:23:30|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628076240000|2021-08-04 11:24:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628076250000|2021-08-04 11:24:10|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1628076260000|2021-08-04 11:24:20|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628076290000|2021-08-04 11:24:50|2583.6|2577.6|2582.4|2576.4|2583.6|2577.6|2582.4|2576.4|4
1628076320000|2021-08-04 11:25:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628076330000|2021-08-04 11:25:30|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628076370000|2021-08-04 11:26:10|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628076380000|2021-08-04 11:26:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628076400000|2021-08-04 11:26:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628076450000|2021-08-04 11:27:30|2582.6|2576.6|2581.6|2575.6|2582.6|2576.6|2581.6|2575.6|2
1628076460000|2021-08-04 11:27:40|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628076480000|2021-08-04 11:28:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628076550000|2021-08-04 11:29:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628076570000|2021-08-04 11:29:30|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1628076580000|2021-08-04 11:29:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628076650000|2021-08-04 11:30:50|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|3
1628076660000|2021-08-04 11:31:00|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|6
1628076670000|2021-08-04 11:31:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628076680000|2021-08-04 11:31:20|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628076700000|2021-08-04 11:31:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628076710000|2021-08-04 11:31:50|2581.1|2575.1|2580.4|2574.4|2581.1|2575.1|2580.4|2574.4|2
1628076720000|2021-08-04 11:32:00|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628076730000|2021-08-04 11:32:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628076740000|2021-08-04 11:32:20|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628076750000|2021-08-04 11:32:30|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2579.9|2573.9|5
1628076760000|2021-08-04 11:32:40|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|4
1628076770000|2021-08-04 11:32:50|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|4
1628076780000|2021-08-04 11:33:00|2580.6|2574.6|2581.4|2575.4|2581.6|2575.6|2580.6|2574.6|4
1628076800000|2021-08-04 11:33:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628076860000|2021-08-04 11:34:20|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628076890000|2021-08-04 11:34:50|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628076900000|2021-08-04 11:35:00|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.6|2575.6|5
1628076910000|2021-08-04 11:35:10|2581.9|2575.9|2583.4|2577.4|2583.4|2577.4|2581.6|2575.6|7
1628076920000|2021-08-04 11:35:20|2582.6|2576.6|2583.1|2577.1|2583.1|2577.1|2582.4|2576.4|3
1628076930000|2021-08-04 11:35:30|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1628076970000|2021-08-04 11:36:10|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628077020000|2021-08-04 11:37:00|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628077030000|2021-08-04 11:37:10|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628077050000|2021-08-04 11:37:30|2583.9|2577.9|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|2
1628077060000|2021-08-04 11:37:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628077070000|2021-08-04 11:37:50|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628077100000|2021-08-04 11:38:20|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628077150000|2021-08-04 11:39:10|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628077240000|2021-08-04 11:40:40|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2581.6|2575.6|3
1628077250000|2021-08-04 11:40:50|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628077280000|2021-08-04 11:41:20|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1628077290000|2021-08-04 11:41:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628077330000|2021-08-04 11:42:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628077400000|2021-08-04 11:43:20|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1628077430000|2021-08-04 11:43:50|2583.1|2577.1|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|3
1628077440000|2021-08-04 11:44:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628077450000|2021-08-04 11:44:10|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628077460000|2021-08-04 11:44:20|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628077470000|2021-08-04 11:44:30|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628077480000|2021-08-04 11:44:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628077490000|2021-08-04 11:44:50|2582.4|2576.4|2581.6|2575.6|2582.4|2576.4|2581.6|2575.6|5
1628077500000|2021-08-04 11:45:00|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.6|2575.6|4
1628077510000|2021-08-04 11:45:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628077540000|2021-08-04 11:45:40|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628077570000|2021-08-04 11:46:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628077580000|2021-08-04 11:46:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628077610000|2021-08-04 11:46:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|3
1628077620000|2021-08-04 11:47:00|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|3
1628077640000|2021-08-04 11:47:20|2581.9|2575.9|2582.4|2576.4|2582.6|2576.6|2581.9|2575.9|4
1628077710000|2021-08-04 11:48:30|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628077720000|2021-08-04 11:48:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628077730000|2021-08-04 11:48:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628077750000|2021-08-04 11:49:10|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628077780000|2021-08-04 11:49:40|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.9|2574.9|3
1628077790000|2021-08-04 11:49:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628077810000|2021-08-04 11:50:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628077820000|2021-08-04 11:50:20|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628077880000|2021-08-04 11:51:20|2581.9|2575.9|2582.6|2576.6|2582.6|2576.6|2581.9|2575.9|3
1628077890000|2021-08-04 11:51:30|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1628077910000|2021-08-04 11:51:50|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.4|2577.4|3
1628077930000|2021-08-04 11:52:10|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628077940000|2021-08-04 11:52:20|2583.6|2577.6|2582.4|2576.4|2583.6|2577.6|2582.4|2576.4|4
1628077950000|2021-08-04 11:52:30|2582.1|2576.1|2582.9|2576.9|2582.9|2576.9|2581.9|2575.9|4
1628077970000|2021-08-04 11:52:50|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1628077990000|2021-08-04 11:53:10|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1628078010000|2021-08-04 11:53:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628078040000|2021-08-04 11:54:00|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1628078070000|2021-08-04 11:54:30|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1628078080000|2021-08-04 11:54:40|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1628078090000|2021-08-04 11:54:50|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|2
1628078100000|2021-08-04 11:55:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628078110000|2021-08-04 11:55:10|2584.1|2578.1|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|4
1628078120000|2021-08-04 11:55:20|2584.1|2578.1|2582.4|2576.4|2584.1|2578.1|2582.4|2576.4|4
1628078130000|2021-08-04 11:55:30|2581.6|2575.6|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|3
1628078140000|2021-08-04 11:55:40|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628078150000|2021-08-04 11:55:50|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628078160000|2021-08-04 11:56:00|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628078170000|2021-08-04 11:56:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|3
1628078180000|2021-08-04 11:56:20|2581.9|2575.9|2583.4|2577.4|2583.4|2577.4|2581.9|2575.9|7
1628078190000|2021-08-04 11:56:30|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628078200000|2021-08-04 11:56:40|2583.6|2577.6|2582.9|2576.9|2583.9|2577.9|2582.9|2576.9|5
1628078220000|2021-08-04 11:57:00|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628078230000|2021-08-04 11:57:10|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|4
1628078240000|2021-08-04 11:57:20|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628078250000|2021-08-04 11:57:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|3
1628078260000|2021-08-04 11:57:40|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|3
1628078280000|2021-08-04 11:58:00|2583.6|2577.6|2582.9|2576.9|2583.6|2577.6|2582.6|2576.6|6
1628078290000|2021-08-04 11:58:10|2582.6|2576.6|2582.6|2576.6|2583.4|2577.4|2582.6|2576.6|3
1628078310000|2021-08-04 11:58:30|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1628078320000|2021-08-04 11:58:40|2582.9|2576.9|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|3
1628078330000|2021-08-04 11:58:50|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|5
1628078340000|2021-08-04 11:59:00|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628078350000|2021-08-04 11:59:10|2583.1|2577.1|2583.6|2577.6|2584.1|2578.1|2583.1|2577.1|7
1628078360000|2021-08-04 11:59:20|2583.9|2577.9|2585.4|2579.4|2585.4|2579.4|2583.9|2577.9|4
1628078370000|2021-08-04 11:59:30|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2584.9|2578.9|4
1628078380000|2021-08-04 11:59:40|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2584.1|2578.1|3
1628078390000|2021-08-04 11:59:50|2584.4|2578.4|2585.6|2579.6|2585.6|2579.6|2584.4|2578.4|5
1628078400000|2021-08-04 12:00:00|2585.9|2579.9|2584.4|2578.4|2585.9|2579.9|2584.4|2578.4|5
1628078410000|2021-08-04 12:00:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|3
1628078420000|2021-08-04 12:00:20|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|3
1628078430000|2021-08-04 12:00:30|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.4|2577.4|4
1628078440000|2021-08-04 12:00:40|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628078450000|2021-08-04 12:00:50|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628078460000|2021-08-04 12:01:00|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|4
1628078470000|2021-08-04 12:01:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|3
1628078480000|2021-08-04 12:01:20|2583.6|2577.6|2582.9|2576.9|2583.9|2577.9|2582.6|2576.6|5
1628078490000|2021-08-04 12:01:30|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|4
1628078500000|2021-08-04 12:01:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628078510000|2021-08-04 12:01:50|2583.4|2577.4|2583.6|2577.6|2583.9|2577.9|2583.4|2577.4|5
1628078520000|2021-08-04 12:02:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628078530000|2021-08-04 12:02:10|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|4
1628078550000|2021-08-04 12:02:30|2583.4|2577.4|2583.6|2577.6|2583.9|2577.9|2583.4|2577.4|4
1628078570000|2021-08-04 12:02:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628078580000|2021-08-04 12:03:00|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628078600000|2021-08-04 12:03:20|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|2
1628078610000|2021-08-04 12:03:30|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628078630000|2021-08-04 12:03:50|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1628078640000|2021-08-04 12:04:00|2583.6|2577.6|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|3
1628078660000|2021-08-04 12:04:20|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.6|2576.6|4
1628078670000|2021-08-04 12:04:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628078690000|2021-08-04 12:04:50|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628078700000|2021-08-04 12:05:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628078710000|2021-08-04 12:05:10|2583.1|2577.1|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1628078720000|2021-08-04 12:05:20|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628078760000|2021-08-04 12:06:00|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628078770000|2021-08-04 12:06:10|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|4
1628078780000|2021-08-04 12:06:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628078790000|2021-08-04 12:06:30|2583.9|2577.9|2583.1|2577.1|2584.1|2578.1|2582.9|2576.9|7
1628078800000|2021-08-04 12:06:40|2582.9|2576.9|2583.1|2577.1|2583.4|2577.4|2582.9|2576.9|4
1628078810000|2021-08-04 12:06:50|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1628078830000|2021-08-04 12:07:10|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628078840000|2021-08-04 12:07:20|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1628078850000|2021-08-04 12:07:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628078860000|2021-08-04 12:07:40|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628078870000|2021-08-04 12:07:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628078880000|2021-08-04 12:08:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628078890000|2021-08-04 12:08:10|2583.1|2577.1|2583.1|2577.1|2583.4|2577.4|2582.9|2576.9|5
1628078900000|2021-08-04 12:08:20|2582.9|2576.9|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|3
1628078910000|2021-08-04 12:08:30|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628078920000|2021-08-04 12:08:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628078930000|2021-08-04 12:08:50|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628078940000|2021-08-04 12:09:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628078960000|2021-08-04 12:09:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628078980000|2021-08-04 12:09:40|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628078990000|2021-08-04 12:09:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628079000000|2021-08-04 12:10:00|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|3
1628079010000|2021-08-04 12:10:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|3
1628079020000|2021-08-04 12:10:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628079030000|2021-08-04 12:10:30|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628079070000|2021-08-04 12:11:10|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628079080000|2021-08-04 12:11:20|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|5
1628079090000|2021-08-04 12:11:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628079150000|2021-08-04 12:12:30|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628079180000|2021-08-04 12:13:00|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628079220000|2021-08-04 12:13:40|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628079230000|2021-08-04 12:13:50|2584.1|2578.1|2582.9|2576.9|2584.1|2578.1|2582.9|2576.9|3
1628079240000|2021-08-04 12:14:00|2582.6|2576.6|2583.1|2577.1|2583.4|2577.4|2582.6|2576.6|5
1628079260000|2021-08-04 12:14:20|2582.9|2576.9|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|5
1628079270000|2021-08-04 12:14:30|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.6|2576.6|5
1628079290000|2021-08-04 12:14:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628079300000|2021-08-04 12:15:00|2583.4|2577.4|2583.9|2577.9|2584.6|2578.6|2583.1|2577.1|6
1628079320000|2021-08-04 12:15:20|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.4|2577.4|6
1628079330000|2021-08-04 12:15:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628079340000|2021-08-04 12:15:40|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|5
1628079350000|2021-08-04 12:15:50|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2582.9|2576.9|4
1628079360000|2021-08-04 12:16:00|2583.4|2577.4|2582.6|2576.6|2583.4|2577.4|2582.6|2576.6|3
1628079370000|2021-08-04 12:16:10|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628079380000|2021-08-04 12:16:20|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|5
1628079390000|2021-08-04 12:16:30|2580.9|2574.9|2578.9|2572.9|2580.9|2574.9|2578.9|2572.9|4
1628079400000|2021-08-04 12:16:40|2578.4|2572.4|2578.1|2572.1|2578.6|2572.6|2578.1|2572.1|4
1628079410000|2021-08-04 12:16:50|2577.6|2571.6|2575.5|2569.5|2578.9|2572.9|2575.5|2569.5|9
1628079420000|2021-08-04 12:17:00|2576|2570|2575.5|2569.5|2576|2570|2575.5|2569.5|2
1628079430000|2021-08-04 12:17:10|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628079440000|2021-08-04 12:17:20|2576.1|2570.1|2577|2571|2578|2572|2576.1|2570.1|8
1628079450000|2021-08-04 12:17:30|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1628079460000|2021-08-04 12:17:40|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628079470000|2021-08-04 12:17:50|2576.1|2570.1|2575.6|2569.6|2576.1|2570.1|2575.4|2569.4|4
1628079480000|2021-08-04 12:18:00|2575.4|2569.4|2574.6|2568.6|2575.4|2569.4|2574.6|2568.6|2
1628079490000|2021-08-04 12:18:10|2574.4|2568.4|2573.6|2567.6|2574.4|2568.4|2573.6|2567.6|2
1628079500000|2021-08-04 12:18:20|2573.9|2567.9|2575.4|2569.4|2575.6|2569.6|2573.9|2567.9|5
1628079510000|2021-08-04 12:18:30|2574.9|2568.9|2574.1|2568.1|2574.9|2568.9|2573.1|2567.1|7
1628079520000|2021-08-04 12:18:40|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|5
1628079530000|2021-08-04 12:18:50|2573.6|2567.6|2572.9|2566.9|2573.9|2567.9|2572.9|2566.9|6
1628079540000|2021-08-04 12:19:00|2572.6|2566.6|2570.4|2564.4|2572.9|2566.9|2570.4|2564.4|4
1628079550000|2021-08-04 12:19:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|9
1628079560000|2021-08-04 12:19:20|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|3
1628079570000|2021-08-04 12:19:30|2570.4|2564.4|2570.6|2564.6|2570.9|2564.9|2570.4|2564.4|3
1628079580000|2021-08-04 12:19:40|2570.9|2564.9|2570.6|2564.6|2571.4|2565.4|2570.6|2564.6|3
1628079590000|2021-08-04 12:19:50|2570.9|2564.9|2570.6|2564.6|2571.4|2565.4|2570.6|2564.6|4
1628079600000|2021-08-04 12:20:00|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1628079610000|2021-08-04 12:20:10|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|3
1628079620000|2021-08-04 12:20:20|2571.1|2565.1|2573|2567|2573|2567|2571.1|2565.1|7
1628079630000|2021-08-04 12:20:30|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628079640000|2021-08-04 12:20:40|2573.1|2567.1|2571|2565|2573.9|2567.9|2571|2565|4
1628079650000|2021-08-04 12:20:50|2571.3|2565.3|2571|2565|2572|2566|2571|2565|4
1628079660000|2021-08-04 12:21:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1628079670000|2021-08-04 12:21:10|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|3
1628079680000|2021-08-04 12:21:20|2571.1|2565.1|2569.3|2563.3|2571.1|2565.1|2569.3|2563.3|5
1628079700000|2021-08-04 12:21:40|2569.5|2563.5|2569.8|2563.8|2570.1|2564.1|2569.5|2563.5|5
1628079710000|2021-08-04 12:21:50|2570.1|2564.1|2569.8|2563.8|2570.1|2564.1|2569.8|2563.8|5
1628079720000|2021-08-04 12:22:00|2570.1|2564.1|2569.8|2563.8|2570.1|2564.1|2569.8|2563.8|3
1628079730000|2021-08-04 12:22:10|2570.1|2564.1|2569.8|2563.8|2570.1|2564.1|2569.8|2563.8|4
1628079750000|2021-08-04 12:22:30|2570.1|2564.1|2569.8|2563.8|2570.1|2564.1|2569.8|2563.8|2
1628079760000|2021-08-04 12:22:40|2570.1|2564.1|2569.3|2563.3|2570.1|2564.1|2569.3|2563.3|3
1628079770000|2021-08-04 12:22:50|2569.5|2563.5|2569.4|2563.4|2569.5|2563.5|2569.3|2563.3|3
1628079780000|2021-08-04 12:23:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.5|2563.5|3
1628079790000|2021-08-04 12:23:10|2569.5|2563.5|2569.6|2563.6|2570.3|2564.3|2569.5|2563.5|6
1628079800000|2021-08-04 12:23:20|2569.5|2563.5|2569.4|2563.4|2569.5|2563.5|2569.3|2563.3|3
1628079810000|2021-08-04 12:23:30|2569.6|2563.6|2570.4|2564.4|2570.4|2564.4|2569.6|2563.6|4
1628079840000|2021-08-04 12:24:00|2570.6|2564.6|2572.3|2566.3|2572.3|2566.3|2570.6|2564.6|4
1628079850000|2021-08-04 12:24:10|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|3
1628079860000|2021-08-04 12:24:20|2572.4|2566.4|2572.6|2566.6|2572.8|2566.8|2572.3|2566.3|6
1628079870000|2021-08-04 12:24:30|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628079890000|2021-08-04 12:24:50|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628079900000|2021-08-04 12:25:00|2573.3|2567.3|2573.9|2567.9|2574.3|2568.3|2573.3|2567.3|4
1628079910000|2021-08-04 12:25:10|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628079920000|2021-08-04 12:25:20|2573.8|2567.8|2574.5|2568.5|2574.6|2568.6|2573.8|2567.8|6
1628079930000|2021-08-04 12:25:30|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.1|2568.1|3
1628079940000|2021-08-04 12:25:40|2574.5|2568.5|2574.1|2568.1|2575|2569|2574.1|2568.1|8
1628079950000|2021-08-04 12:25:50|2575.1|2569.1|2575.3|2569.3|2575.5|2569.5|2575|2569|7
1628079960000|2021-08-04 12:26:00|2575.5|2569.5|2575.5|2569.5|2575.8|2569.8|2575.3|2569.3|5
1628079980000|2021-08-04 12:26:20|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628079990000|2021-08-04 12:26:30|2576|2570|2575.8|2569.8|2576.3|2570.3|2575.8|2569.8|4
1628080000000|2021-08-04 12:26:40|2576.1|2570.1|2576.3|2570.3|2576.3|2570.3|2576.1|2570.1|2
1628080010000|2021-08-04 12:26:50|2576.4|2570.4|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|4
1628080020000|2021-08-04 12:27:00|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1628080030000|2021-08-04 12:27:10|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1628080040000|2021-08-04 12:27:20|2576|2570|2576|2570|2576|2570|2576|2570|1
1628080080000|2021-08-04 12:28:00|2576.1|2570.1|2576.3|2570.3|2576.6|2570.6|2576.1|2570.1|4
1628080100000|2021-08-04 12:28:20|2576|2570|2576.6|2570.6|2577.1|2571.1|2576|2570|3
1628080120000|2021-08-04 12:28:40|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1628080150000|2021-08-04 12:29:10|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1628080160000|2021-08-04 12:29:20|2576.3|2570.3|2575.5|2569.5|2576.3|2570.3|2575.1|2569.1|6
1628080170000|2021-08-04 12:29:30|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1628080190000|2021-08-04 12:29:50|2575.5|2569.5|2575.9|2569.9|2576|2570|2575.5|2569.5|4
1628080210000|2021-08-04 12:30:10|2575.8|2569.8|2575.6|2569.6|2575.8|2569.8|2575.6|2569.6|2
1628080220000|2021-08-04 12:30:20|2575.8|2569.8|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|3
1628080230000|2021-08-04 12:30:30|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1628080240000|2021-08-04 12:30:40|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1628080260000|2021-08-04 12:31:00|2575.6|2569.6|2577.1|2571.1|2577.1|2571.1|2575.6|2569.6|4
1628080280000|2021-08-04 12:31:20|2577.4|2571.4|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|3
1628080300000|2021-08-04 12:31:40|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1628080330000|2021-08-04 12:32:10|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.6|2571.6|3
1628080340000|2021-08-04 12:32:20|2577.9|2571.9|2578.3|2572.3|2578.3|2572.3|2577.9|2571.9|3
1628080350000|2021-08-04 12:32:30|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2577.6|2571.6|7
1628080360000|2021-08-04 12:32:40|2578|2572|2578.3|2572.3|2578.6|2572.6|2578|2572|3
1628080380000|2021-08-04 12:33:00|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1628080400000|2021-08-04 12:33:20|2578.6|2572.6|2579.5|2573.5|2579.5|2573.5|2578.6|2572.6|3
1628080410000|2021-08-04 12:33:30|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628080430000|2021-08-04 12:33:50|2579.4|2573.4|2579.5|2573.5|2579.6|2573.6|2579.4|2573.4|3
1628080450000|2021-08-04 12:34:10|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1628080460000|2021-08-04 12:34:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1628080480000|2021-08-04 12:34:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1628080490000|2021-08-04 12:34:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628080500000|2021-08-04 12:35:00|2580.1|2574.1|2579.8|2573.8|2580.1|2574.1|2579.8|2573.8|3
1628080520000|2021-08-04 12:35:20|2579.6|2573.6|2579.8|2573.8|2579.8|2573.8|2579.6|2573.6|2
1628080530000|2021-08-04 12:35:30|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628080540000|2021-08-04 12:35:40|2579.3|2573.3|2578.9|2572.9|2579.3|2573.3|2578.9|2572.9|2
1628080550000|2021-08-04 12:35:50|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628080590000|2021-08-04 12:36:30|2579|2573|2579.6|2573.6|2579.9|2573.9|2579|2573|6
1628080600000|2021-08-04 12:36:40|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628080610000|2021-08-04 12:36:50|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579|2573|3
1628080620000|2021-08-04 12:37:00|2579|2573|2579|2573|2579|2573|2579|2573|1
1628080630000|2021-08-04 12:37:10|2578.9|2572.9|2579.5|2573.5|2579.5|2573.5|2578.9|2572.9|3
1628080640000|2021-08-04 12:37:20|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.4|2573.4|4
1628080650000|2021-08-04 12:37:30|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628080660000|2021-08-04 12:37:40|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|5
1628080680000|2021-08-04 12:38:00|2579.3|2573.3|2578.9|2572.9|2579.3|2573.3|2578.9|2572.9|3
1628080700000|2021-08-04 12:38:20|2579.1|2573.1|2579|2573|2579.4|2573.4|2579|2573|4
1628080710000|2021-08-04 12:38:30|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628080720000|2021-08-04 12:38:40|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|3
1628080730000|2021-08-04 12:38:50|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628080740000|2021-08-04 12:39:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628080760000|2021-08-04 12:39:20|2579.8|2573.8|2579.6|2573.6|2579.8|2573.8|2579.6|2573.6|2
1628080780000|2021-08-04 12:39:40|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628080820000|2021-08-04 12:40:20|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|3
1628080860000|2021-08-04 12:41:00|2578.8|2572.8|2578.9|2572.9|2578.9|2572.9|2578.8|2572.8|2
1628080880000|2021-08-04 12:41:20|2579.5|2573.5|2579|2573|2579.5|2573.5|2579|2573|3
1628080890000|2021-08-04 12:41:30|2579.1|2573.1|2579.1|2573.1|2579.5|2573.5|2579.1|2573.1|6
1628080900000|2021-08-04 12:41:40|2579.4|2573.4|2579.9|2573.9|2579.9|2573.9|2579.4|2573.4|3
1628080930000|2021-08-04 12:42:10|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2578.9|2572.9|5
1628080940000|2021-08-04 12:42:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628080960000|2021-08-04 12:42:40|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628081000000|2021-08-04 12:43:20|2579.8|2573.8|2579|2573|2579.8|2573.8|2578.5|2572.5|7
1628081030000|2021-08-04 12:43:50|2578.9|2572.9|2578.3|2572.3|2578.9|2572.9|2578.3|2572.3|4
1628081040000|2021-08-04 12:44:00|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628081050000|2021-08-04 12:44:10|2578.4|2572.4|2578.5|2572.5|2578.5|2572.5|2578.4|2572.4|2
1628081060000|2021-08-04 12:44:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628081090000|2021-08-04 12:44:50|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628081110000|2021-08-04 12:45:10|2579|2573|2579.1|2573.1|2579.1|2573.1|2579|2573|2
1628081120000|2021-08-04 12:45:20|2579.3|2573.3|2577|2571|2579.4|2573.4|2577|2571|5
1628081130000|2021-08-04 12:45:30|2576.8|2570.8|2576.3|2570.3|2576.8|2570.8|2576.3|2570.3|4
1628081150000|2021-08-04 12:45:50|2576|2570|2576.3|2570.3|2576.3|2570.3|2575.4|2569.4|5
1628081170000|2021-08-04 12:46:10|2576.4|2570.4|2577|2571|2577|2571|2576.4|2570.4|4
1628081180000|2021-08-04 12:46:20|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1628081190000|2021-08-04 12:46:30|2577.3|2571.3|2577.8|2571.8|2578.8|2572.8|2577.3|2571.3|5
1628081200000|2021-08-04 12:46:40|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628081230000|2021-08-04 12:47:10|2578|2572|2578.1|2572.1|2578.4|2572.4|2578|2572|3
1628081240000|2021-08-04 12:47:20|2578|2572|2578.4|2572.4|2578.4|2572.4|2578|2572|4
1628081250000|2021-08-04 12:47:30|2578.5|2572.5|2578.6|2572.6|2578.6|2572.6|2578.5|2572.5|2
1628081270000|2021-08-04 12:47:50|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|3
1628081280000|2021-08-04 12:48:00|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.6|2572.6|4
1628081290000|2021-08-04 12:48:10|2578.6|2572.6|2578|2572|2578.6|2572.6|2578|2572|3
1628081300000|2021-08-04 12:48:20|2577.8|2571.8|2578.3|2572.3|2578.3|2572.3|2577.6|2571.6|5
1628081320000|2021-08-04 12:48:40|2578|2572|2577.1|2571.1|2578|2572|2576.5|2570.5|5
1628081330000|2021-08-04 12:48:50|2577|2571|2576.5|2570.5|2577|2571|2576.5|2570.5|2
1628081340000|2021-08-04 12:49:00|2576.4|2570.4|2576|2570|2576.4|2570.4|2576|2570|4
1628081370000|2021-08-04 12:49:30|2575.8|2569.8|2575.6|2569.6|2575.8|2569.8|2575.5|2569.5|4
1628081390000|2021-08-04 12:49:50|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1628081400000|2021-08-04 12:50:00|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628081410000|2021-08-04 12:50:10|2575.9|2569.9|2575.5|2569.5|2576.4|2570.4|2575.5|2569.5|8
1628081420000|2021-08-04 12:50:20|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1628081430000|2021-08-04 12:50:30|2575.4|2569.4|2575.5|2569.5|2576|2570|2575.4|2569.4|7
1628081440000|2021-08-04 12:50:40|2575.8|2569.8|2576.3|2570.3|2576.3|2570.3|2575.8|2569.8|3
1628081450000|2021-08-04 12:50:50|2575.9|2569.9|2576|2570|2576|2570|2575.9|2569.9|2
1628081460000|2021-08-04 12:51:00|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|3
1628081480000|2021-08-04 12:51:20|2576|2570|2576.1|2570.1|2576.1|2570.1|2576|2570|2
1628081490000|2021-08-04 12:51:30|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1628081500000|2021-08-04 12:51:40|2576.5|2570.5|2576.6|2570.6|2576.6|2570.6|2576.5|2570.5|2
1628081510000|2021-08-04 12:51:50|2576.8|2570.8|2576.3|2570.3|2576.8|2570.8|2576.3|2570.3|2
1628081530000|2021-08-04 12:52:10|2575.9|2569.9|2575.8|2569.8|2575.9|2569.9|2575.8|2569.8|2
1628081540000|2021-08-04 12:52:20|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.3|2569.3|4
1628081550000|2021-08-04 12:52:30|2576|2570|2575.9|2569.9|2576.1|2570.1|2575.8|2569.8|7
1628081570000|2021-08-04 12:52:50|2575|2569|2574.4|2568.4|2575|2569|2574.4|2568.4|2
1628081580000|2021-08-04 12:53:00|2574.5|2568.5|2573.9|2567.9|2574.8|2568.8|2573.9|2567.9|4
1628081590000|2021-08-04 12:53:10|2574.3|2568.3|2574.6|2568.6|2574.6|2568.6|2573.9|2567.9|5
1628081600000|2021-08-04 12:53:20|2574.9|2568.9|2575.8|2569.8|2575.8|2569.8|2574.9|2568.9|5
1628081610000|2021-08-04 12:53:30|2576.1|2570.1|2576.5|2570.5|2576.5|2570.5|2576.1|2570.1|3
1628081620000|2021-08-04 12:53:40|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|2
1628081640000|2021-08-04 12:54:00|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1628081650000|2021-08-04 12:54:10|2577|2571|2577.5|2571.5|2577.5|2571.5|2577|2571|4
1628081660000|2021-08-04 12:54:20|2577.3|2571.3|2576.5|2570.5|2577.3|2571.3|2576.5|2570.5|4
1628081670000|2021-08-04 12:54:30|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1628081680000|2021-08-04 12:54:40|2576.5|2570.5|2576.9|2570.9|2576.9|2570.9|2576.5|2570.5|3
1628081690000|2021-08-04 12:54:50|2577|2571|2577|2571|2577|2571|2577|2571|1
1628081700000|2021-08-04 12:55:00|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1628081710000|2021-08-04 12:55:10|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|2
1628081760000|2021-08-04 12:56:00|2576.9|2570.9|2577.3|2571.3|2577.8|2571.8|2576.9|2570.9|5
1628081790000|2021-08-04 12:56:30|2577|2571|2577|2571|2577|2571|2577|2571|1
1628081800000|2021-08-04 12:56:40|2576.9|2570.9|2577.3|2571.3|2577.3|2571.3|2576.5|2570.5|5
1628081810000|2021-08-04 12:56:50|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628081840000|2021-08-04 12:57:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628081860000|2021-08-04 12:57:40|2577.8|2571.8|2577.6|2571.6|2577.8|2571.8|2577.6|2571.6|2
1628081870000|2021-08-04 12:57:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1628081880000|2021-08-04 12:58:00|2578|2572|2578.4|2572.4|2578.4|2572.4|2578|2572|3
1628081900000|2021-08-04 12:58:20|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578|2572|6
1628081910000|2021-08-04 12:58:30|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628081920000|2021-08-04 12:58:40|2579.3|2573.3|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|3
1628081930000|2021-08-04 12:58:50|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628081940000|2021-08-04 12:59:00|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628081950000|2021-08-04 12:59:10|2579.6|2573.6|2578.8|2572.8|2579.8|2573.8|2578.3|2572.3|8
1628081960000|2021-08-04 12:59:20|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|3
1628081970000|2021-08-04 12:59:30|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1628081980000|2021-08-04 12:59:40|2579|2573|2579.4|2573.4|2579.4|2573.4|2578.8|2572.8|5
1628081990000|2021-08-04 12:59:50|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.1|2573.1|3
1628082000000|2021-08-04 13:00:00|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579|2573|12
1628082010000|2021-08-04 13:00:10|2579.6|2573.6|2580.3|2574.3|2580.5|2574.5|2579.5|2573.5|9
1628082020000|2021-08-04 13:00:20|2580.1|2574.1|2580.4|2574.4|2580.5|2574.5|2579.1|2573.1|10
1628082030000|2021-08-04 13:00:30|2580.5|2574.5|2580.5|2574.5|2581|2575|2580.5|2574.5|9
1628082040000|2021-08-04 13:00:40|2580.4|2574.4|2581.5|2575.5|2581.5|2575.5|2580.3|2574.3|8
1628082050000|2021-08-04 13:00:50|2581.6|2575.6|2582|2576|2582.3|2576.3|2581.6|2575.6|5
1628082060000|2021-08-04 13:01:00|2582.3|2576.3|2582|2576|2582.3|2576.3|2581|2575|7
1628082070000|2021-08-04 13:01:10|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1628082080000|2021-08-04 13:01:20|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1628082100000|2021-08-04 13:01:40|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2581|2575|4
1628082110000|2021-08-04 13:01:50|2581.3|2575.3|2581.3|2575.3|2581.9|2575.9|2581.3|2575.3|5
1628082120000|2021-08-04 13:02:00|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2581.1|2575.1|7
1628082130000|2021-08-04 13:02:10|2581|2575|2581|2575|2581|2575|2581|2575|1
1628082140000|2021-08-04 13:02:20|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2579.5|2573.5|9
1628082150000|2021-08-04 13:02:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2579.8|2573.8|8
1628082160000|2021-08-04 13:02:40|2580.1|2574.1|2580.3|2574.3|2580.3|2574.3|2580.1|2574.1|2
1628082170000|2021-08-04 13:02:50|2580.5|2574.5|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|7
1628082180000|2021-08-04 13:03:00|2581.3|2575.3|2580.9|2574.9|2581.3|2575.3|2580.9|2574.9|3
1628082190000|2021-08-04 13:03:10|2580.6|2574.6|2579.5|2573.5|2580.6|2574.6|2579.5|2573.5|11
1628082200000|2021-08-04 13:03:20|2580|2574|2579.8|2573.8|2580.1|2574.1|2579.8|2573.8|3
1628082210000|2021-08-04 13:03:30|2579.6|2573.6|2579.5|2573.5|2579.6|2573.6|2579.5|2573.5|2
1628082220000|2021-08-04 13:03:40|2579|2573|2579|2573|2579|2573|2579|2573|1
1628082230000|2021-08-04 13:03:50|2579.3|2573.3|2580.4|2574.4|2580.4|2574.4|2579.3|2573.3|6
1628082240000|2021-08-04 13:04:00|2580.3|2574.3|2579.3|2573.3|2580.3|2574.3|2579.3|2573.3|7
1628082250000|2021-08-04 13:04:10|2578.9|2572.9|2578.8|2572.8|2578.9|2572.9|2578.5|2572.5|4
1628082260000|2021-08-04 13:04:20|2578.9|2572.9|2578.5|2572.5|2578.9|2572.9|2578.5|2572.5|3
1628082270000|2021-08-04 13:04:30|2578.8|2572.8|2579.1|2573.1|2579.1|2573.1|2578.8|2572.8|3
1628082280000|2021-08-04 13:04:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628082290000|2021-08-04 13:04:50|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|4
1628082310000|2021-08-04 13:05:10|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1628082320000|2021-08-04 13:05:20|2578.9|2572.9|2578.8|2572.8|2578.9|2572.9|2578.4|2572.4|5
1628082350000|2021-08-04 13:05:50|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2577.8|2571.8|6
1628082360000|2021-08-04 13:06:00|2578.3|2572.3|2577.5|2571.5|2578.5|2572.5|2577.4|2571.4|10
1628082370000|2021-08-04 13:06:10|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|3
1628082380000|2021-08-04 13:06:20|2577.9|2571.9|2578|2572|2578|2572|2577.9|2571.9|2
1628082390000|2021-08-04 13:06:30|2578.3|2572.3|2578.9|2572.9|2578.9|2572.9|2578.3|2572.3|4
1628082400000|2021-08-04 13:06:40|2578.8|2572.8|2578|2572|2578.8|2572.8|2578|2572|4
1628082410000|2021-08-04 13:06:50|2578.3|2572.3|2577.9|2571.9|2578.3|2572.3|2577.4|2571.4|4
1628082420000|2021-08-04 13:07:00|2578.3|2572.3|2578.4|2572.4|2578.4|2572.4|2578.3|2572.3|2
1628082430000|2021-08-04 13:07:10|2578.3|2572.3|2578.1|2572.1|2578.8|2572.8|2578|2572|7
1628082440000|2021-08-04 13:07:20|2578|2572|2578.4|2572.4|2578.4|2572.4|2578|2572|4
1628082450000|2021-08-04 13:07:30|2578.6|2572.6|2578|2572|2578.6|2572.6|2578|2572|6
1628082460000|2021-08-04 13:07:40|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|3
1628082470000|2021-08-04 13:07:50|2578.9|2572.9|2578.8|2572.8|2578.9|2572.9|2578.8|2572.8|2
1628082480000|2021-08-04 13:08:00|2578.5|2572.5|2578.4|2572.4|2578.5|2572.5|2578|2572|6
1628082490000|2021-08-04 13:08:10|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|4
1628082500000|2021-08-04 13:08:20|2579|2573|2579.4|2573.4|2579.4|2573.4|2579|2573|3
1628082510000|2021-08-04 13:08:30|2579.6|2573.6|2580.5|2574.5|2580.5|2574.5|2579.6|2573.6|3
1628082520000|2021-08-04 13:08:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628082530000|2021-08-04 13:08:50|2580.8|2574.8|2581|2575|2581.1|2575.1|2580.8|2574.8|4
1628082540000|2021-08-04 13:09:00|2580.6|2574.6|2578.5|2572.5|2580.8|2574.8|2578.5|2572.5|9
1628082550000|2021-08-04 13:09:10|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628082560000|2021-08-04 13:09:20|2578.5|2572.5|2578.9|2572.9|2579|2573|2578.5|2572.5|4
1628082570000|2021-08-04 13:09:30|2579|2573|2578.3|2572.3|2579.3|2573.3|2578.3|2572.3|7
1628082580000|2021-08-04 13:09:40|2578|2572|2578|2572|2578.6|2572.6|2577.8|2571.8|11
1628082590000|2021-08-04 13:09:50|2577.4|2571.4|2578.3|2572.3|2578.3|2572.3|2577.4|2571.4|4
1628082600000|2021-08-04 13:10:00|2578|2572|2577.4|2571.4|2578|2572|2577.1|2571.1|7
1628082610000|2021-08-04 13:10:10|2577.5|2571.5|2577.4|2571.4|2578.4|2572.4|2577.4|2571.4|8
1628082620000|2021-08-04 13:10:20|2577.5|2571.5|2577.6|2571.6|2577.6|2571.6|2577.5|2571.5|2
1628082630000|2021-08-04 13:10:30|2577.8|2571.8|2578.8|2572.8|2578.8|2572.8|2577.8|2571.8|4
1628082640000|2021-08-04 13:10:40|2579|2573|2578|2572|2579|2573|2578|2572|6
1628082650000|2021-08-04 13:10:50|2578.1|2572.1|2578.5|2572.5|2578.5|2572.5|2578.1|2572.1|2
1628082680000|2021-08-04 13:11:20|2578.6|2572.6|2578.8|2572.8|2578.8|2572.8|2578.6|2572.6|2
1628082690000|2021-08-04 13:11:30|2579|2573|2577.5|2571.5|2579|2573|2577.5|2571.5|3
1628082700000|2021-08-04 13:11:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628082710000|2021-08-04 13:11:50|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628082730000|2021-08-04 13:12:10|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1628082740000|2021-08-04 13:12:20|2578.1|2572.1|2577.8|2571.8|2578.1|2572.1|2577.8|2571.8|3
1628082750000|2021-08-04 13:12:30|2578.4|2572.4|2579.9|2573.9|2579.9|2573.9|2578.4|2572.4|4
1628082760000|2021-08-04 13:12:40|2580|2574|2580.3|2574.3|2580.6|2574.6|2580|2574|6
1628082780000|2021-08-04 13:13:00|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1628082790000|2021-08-04 13:13:10|2579.5|2573.5|2579.4|2573.4|2579.5|2573.5|2579.4|2573.4|2
1628082800000|2021-08-04 13:13:20|2579.5|2573.5|2579.6|2573.6|2579.6|2573.6|2579.5|2573.5|2
1628082810000|2021-08-04 13:13:30|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628082820000|2021-08-04 13:13:40|2579.3|2573.3|2579.1|2573.1|2579.3|2573.3|2578.9|2572.9|3
1628082830000|2021-08-04 13:13:50|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628082840000|2021-08-04 13:14:00|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628082850000|2021-08-04 13:14:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1628082860000|2021-08-04 13:14:20|2579.5|2573.5|2579.9|2573.9|2580.4|2574.4|2579.5|2573.5|5
1628082870000|2021-08-04 13:14:30|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|3
1628082880000|2021-08-04 13:14:40|2580|2574|2580|2574|2580|2574|2579.8|2573.8|3
1628082890000|2021-08-04 13:14:50|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628082900000|2021-08-04 13:15:00|2580|2574|2580.9|2574.9|2580.9|2574.9|2579.6|2573.6|9
1628082910000|2021-08-04 13:15:10|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581|2575|6
1628082920000|2021-08-04 13:15:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|4
1628082930000|2021-08-04 13:15:30|2581|2575|2580.9|2574.9|2581|2575|2580.9|2574.9|2
1628082940000|2021-08-04 13:15:40|2580.3|2574.3|2579.9|2573.9|2580.3|2574.3|2579.6|2573.6|6
1628082950000|2021-08-04 13:15:50|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628082960000|2021-08-04 13:16:00|2580.3|2574.3|2581.3|2575.3|2581.3|2575.3|2580.3|2574.3|6
1628082970000|2021-08-04 13:16:10|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628082980000|2021-08-04 13:16:20|2581.1|2575.1|2580.5|2574.5|2581.1|2575.1|2580.1|2574.1|10
1628082990000|2021-08-04 13:16:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628083000000|2021-08-04 13:16:40|2580.8|2574.8|2580.6|2574.6|2580.8|2574.8|2580.6|2574.6|2
1628083010000|2021-08-04 13:16:50|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1628083040000|2021-08-04 13:17:20|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|3
1628083080000|2021-08-04 13:18:00|2580.1|2574.1|2580.9|2574.9|2580.9|2574.9|2580.1|2574.1|4
1628083090000|2021-08-04 13:18:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628083100000|2021-08-04 13:18:20|2580.9|2574.9|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|3
1628083110000|2021-08-04 13:18:30|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628083130000|2021-08-04 13:18:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|3
1628083140000|2021-08-04 13:19:00|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628083150000|2021-08-04 13:19:10|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|3
1628083160000|2021-08-04 13:19:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628083200000|2021-08-04 13:20:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628083210000|2021-08-04 13:20:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628083220000|2021-08-04 13:20:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628083240000|2021-08-04 13:20:40|2580.3|2574.3|2578.4|2572.4|2580.3|2574.3|2578.4|2572.4|5
1628083250000|2021-08-04 13:20:50|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|4
1628083260000|2021-08-04 13:21:00|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628083270000|2021-08-04 13:21:10|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628083290000|2021-08-04 13:21:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628083330000|2021-08-04 13:22:10|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.6|2572.6|3
1628083370000|2021-08-04 13:22:50|2579.1|2573.1|2579.5|2573.5|2579.8|2573.8|2579.1|2573.1|4
1628083380000|2021-08-04 13:23:00|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2579.8|2573.8|4
1628083400000|2021-08-04 13:23:20|2580.4|2574.4|2580.1|2574.1|2580.5|2574.5|2580.1|2574.1|5
1628083410000|2021-08-04 13:23:30|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|3
1628083420000|2021-08-04 13:23:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1628083430000|2021-08-04 13:23:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628083440000|2021-08-04 13:24:00|2580.5|2574.5|2580.8|2574.8|2581|2575|2580.5|2574.5|6
1628083450000|2021-08-04 13:24:10|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1628083460000|2021-08-04 13:24:20|2580.8|2574.8|2580.5|2574.5|2580.9|2574.9|2580.5|2574.5|3
1628083470000|2021-08-04 13:24:30|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580.1|2574.1|5
1628083480000|2021-08-04 13:24:40|2580.5|2574.5|2580.1|2574.1|2580.5|2574.5|2580.1|2574.1|3
1628083490000|2021-08-04 13:24:50|2580.5|2574.5|2580.6|2574.6|2580.6|2574.6|2580.5|2574.5|2
1628083500000|2021-08-04 13:25:00|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1628083510000|2021-08-04 13:25:10|2581.1|2575.1|2581.5|2575.5|2581.5|2575.5|2581.1|2575.1|3
1628083520000|2021-08-04 13:25:20|2581.4|2575.4|2581.3|2575.3|2581.4|2575.4|2581.1|2575.1|4
1628083540000|2021-08-04 13:25:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628083550000|2021-08-04 13:25:50|2580.9|2574.9|2580.5|2574.5|2581|2575|2580.3|2574.3|7
1628083560000|2021-08-04 13:26:00|2579.9|2573.9|2579.4|2573.4|2580.3|2574.3|2579.4|2573.4|9
1628083570000|2021-08-04 13:26:10|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|4
1628083580000|2021-08-04 13:26:20|2578.9|2572.9|2579.8|2573.8|2579.8|2573.8|2578.9|2572.9|5
1628083590000|2021-08-04 13:26:30|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628083600000|2021-08-04 13:26:40|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1628083610000|2021-08-04 13:26:50|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628083620000|2021-08-04 13:27:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|3
1628083630000|2021-08-04 13:27:10|2580|2574|2579.5|2573.5|2580|2574|2579.5|2573.5|5
1628083640000|2021-08-04 13:27:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628083660000|2021-08-04 13:27:40|2579.9|2573.9|2580.8|2574.8|2580.8|2574.8|2579.9|2573.9|3
1628083670000|2021-08-04 13:27:50|2580.9|2574.9|2581.8|2575.8|2581.8|2575.8|2580.9|2574.9|6
1628083690000|2021-08-04 13:28:10|2582|2576|2582|2576|2582|2576|2581.9|2575.9|3
1628083720000|2021-08-04 13:28:40|2582.1|2576.1|2582.3|2576.3|2582.3|2576.3|2582.1|2576.1|2
1628083730000|2021-08-04 13:28:50|2582.1|2576.1|2581.8|2575.8|2582.1|2576.1|2581.8|2575.8|2
1628083740000|2021-08-04 13:29:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628083750000|2021-08-04 13:29:10|2582.1|2576.1|2582.4|2576.4|2582.6|2576.6|2582.1|2576.1|8
1628083770000|2021-08-04 13:29:30|2582.3|2576.3|2582.3|2576.3|2582.4|2576.4|2582.3|2576.3|3
1628083780000|2021-08-04 13:29:40|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628083790000|2021-08-04 13:29:50|2581.4|2575.4|2581.5|2575.5|2581.5|2575.5|2581.4|2575.4|2
1628083800000|2021-08-04 13:30:00|2581.3|2575.3|2582.3|2576.3|2582.3|2576.3|2581|2575|7
1628083810000|2021-08-04 13:30:10|2582|2576|2582.5|2576.5|2582.5|2576.5|2582|2576|10
1628083820000|2021-08-04 13:30:20|2583|2577|2584.6|2578.6|2584.6|2578.6|2583|2577|4
1628083830000|2021-08-04 13:30:30|2584.4|2578.4|2584.3|2578.3|2584.4|2578.4|2584|2578|5
1628083840000|2021-08-04 13:30:40|2584.1|2578.1|2582.5|2576.5|2584.1|2578.1|2582.5|2576.5|6
1628083850000|2021-08-04 13:30:50|2582.4|2576.4|2582.8|2576.8|2582.8|2576.8|2582|2576|8
1628083860000|2021-08-04 13:31:00|2583.1|2577.1|2584.3|2578.3|2584.3|2578.3|2583.1|2577.1|7
1628083870000|2021-08-04 13:31:10|2584|2578|2583.4|2577.4|2584.3|2578.3|2583.4|2577.4|6
1628083880000|2021-08-04 13:31:20|2583.3|2577.3|2582.5|2576.5|2583.3|2577.3|2582.4|2576.4|6
1628083890000|2021-08-04 13:31:30|2582.3|2576.3|2583.3|2577.3|2583.3|2577.3|2582|2576|15
1628083900000|2021-08-04 13:31:40|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1628083930000|2021-08-04 13:32:10|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2582.9|2576.9|5
1628083940000|2021-08-04 13:32:20|2583.3|2577.3|2582.5|2576.5|2583.3|2577.3|2582.5|2576.5|4
1628083950000|2021-08-04 13:32:30|2582.4|2576.4|2582.3|2576.3|2582.4|2576.4|2582.3|2576.3|2
1628083960000|2021-08-04 13:32:40|2582.1|2576.1|2583.3|2577.3|2583.3|2577.3|2582.1|2576.1|6
1628083980000|2021-08-04 13:33:00|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628084000000|2021-08-04 13:33:20|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|4
1628084010000|2021-08-04 13:33:30|2584.4|2578.4|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|5
1628084020000|2021-08-04 13:33:40|2583|2577|2582.8|2576.8|2583|2577|2582.5|2576.5|3
1628084030000|2021-08-04 13:33:50|2582.9|2576.9|2581.1|2575.1|2582.9|2576.9|2581.1|2575.1|7
1628084040000|2021-08-04 13:34:00|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|2
1628084050000|2021-08-04 13:34:10|2580.4|2574.4|2580.5|2574.5|2580.8|2574.8|2580.4|2574.4|4
1628084060000|2021-08-04 13:34:20|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|3
1628084070000|2021-08-04 13:34:30|2581.5|2575.5|2581.9|2575.9|2581.9|2575.9|2581.5|2575.5|3
1628084080000|2021-08-04 13:34:40|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628084100000|2021-08-04 13:35:00|2582.5|2576.5|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|7
1628084120000|2021-08-04 13:35:20|2582.4|2576.4|2582.8|2576.8|2582.8|2576.8|2582.4|2576.4|4
1628084130000|2021-08-04 13:35:30|2582.4|2576.4|2582.5|2576.5|2582.8|2576.8|2582.4|2576.4|4
1628084140000|2021-08-04 13:35:40|2582.3|2576.3|2582.6|2576.6|2582.9|2576.9|2582.3|2576.3|8
1628084150000|2021-08-04 13:35:50|2582.5|2576.5|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|5
1628084170000|2021-08-04 13:36:10|2582.5|2576.5|2581.6|2575.6|2582.5|2576.5|2581.6|2575.6|7
1628084180000|2021-08-04 13:36:20|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|3
1628084190000|2021-08-04 13:36:30|2581.6|2575.6|2582.8|2576.8|2582.8|2576.8|2581.6|2575.6|4
1628084200000|2021-08-04 13:36:40|2583|2577|2582.4|2576.4|2583|2577|2582.4|2576.4|2
1628084210000|2021-08-04 13:36:50|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628084230000|2021-08-04 13:37:10|2582.1|2576.1|2582.3|2576.3|2582.3|2576.3|2582.1|2576.1|2
1628084240000|2021-08-04 13:37:20|2582.1|2576.1|2582.5|2576.5|2582.5|2576.5|2582.1|2576.1|3
1628084250000|2021-08-04 13:37:30|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.1|2576.1|4
1628084270000|2021-08-04 13:37:50|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|2
1628084280000|2021-08-04 13:38:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628084290000|2021-08-04 13:38:10|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628084300000|2021-08-04 13:38:20|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628084310000|2021-08-04 13:38:30|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628084320000|2021-08-04 13:38:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.5|2576.5|3
1628084330000|2021-08-04 13:38:50|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628084350000|2021-08-04 13:39:10|2582.6|2576.6|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|3
1628084360000|2021-08-04 13:39:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628084390000|2021-08-04 13:39:50|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1628084400000|2021-08-04 13:40:00|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1628084420000|2021-08-04 13:40:20|2583.6|2577.6|2585|2579|2585|2579|2583.6|2577.6|3
1628084430000|2021-08-04 13:40:30|2584.9|2578.9|2584|2578|2584.9|2578.9|2584|2578|4
1628084440000|2021-08-04 13:40:40|2583.9|2577.9|2582.5|2576.5|2583.9|2577.9|2582.5|2576.5|5
1628084450000|2021-08-04 13:40:50|2583|2577|2583|2577|2583|2577|2582.9|2576.9|3
1628084460000|2021-08-04 13:41:00|2582.9|2576.9|2582.8|2576.8|2582.9|2576.9|2582.6|2576.6|5
1628084470000|2021-08-04 13:41:10|2582.6|2576.6|2583|2577|2583|2577|2582.6|2576.6|3
1628084490000|2021-08-04 13:41:30|2582.8|2576.8|2582.4|2576.4|2582.8|2576.8|2582.4|2576.4|2
1628084510000|2021-08-04 13:41:50|2582.6|2576.6|2582.5|2576.5|2582.6|2576.6|2582.5|2576.5|2
1628084520000|2021-08-04 13:42:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628084550000|2021-08-04 13:42:30|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628084570000|2021-08-04 13:42:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628084580000|2021-08-04 13:43:00|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|4
1628084600000|2021-08-04 13:43:20|2582.8|2576.8|2583.1|2577.1|2583.3|2577.3|2582.8|2576.8|4
1628084650000|2021-08-04 13:44:10|2583|2577|2582.5|2576.5|2583|2577|2582.5|2576.5|3
1628084660000|2021-08-04 13:44:20|2582.8|2576.8|2582.6|2576.6|2582.8|2576.8|2582.6|2576.6|2
1628084670000|2021-08-04 13:44:30|2582.8|2576.8|2582.6|2576.6|2582.8|2576.8|2582.6|2576.6|2
1628084680000|2021-08-04 13:44:40|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|3
1628084690000|2021-08-04 13:44:50|2583.3|2577.3|2583.3|2577.3|2583.4|2577.4|2583.3|2577.3|3
1628084700000|2021-08-04 13:45:00|2583.5|2577.5|2583.6|2577.6|2583.6|2577.6|2583.5|2577.5|2
1628084710000|2021-08-04 13:45:10|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1628084720000|2021-08-04 13:45:20|2584.4|2578.4|2584.3|2578.3|2584.4|2578.4|2584.3|2578.3|2
1628084730000|2021-08-04 13:45:30|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1628084740000|2021-08-04 13:45:40|2583.5|2577.5|2582.4|2576.4|2583.5|2577.5|2582.4|2576.4|5
1628084760000|2021-08-04 13:46:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628084800000|2021-08-04 13:46:40|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1628084830000|2021-08-04 13:47:10|2582.6|2576.6|2584.1|2578.1|2584.4|2578.4|2582.6|2576.6|10
1628084840000|2021-08-04 13:47:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628084860000|2021-08-04 13:47:40|2584.5|2578.5|2584.6|2578.6|2584.9|2578.9|2584.5|2578.5|4
1628084870000|2021-08-04 13:47:50|2584.4|2578.4|2582.6|2576.6|2584.4|2578.4|2582.6|2576.6|5
1628084880000|2021-08-04 13:48:00|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|4
1628084890000|2021-08-04 13:48:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628084900000|2021-08-04 13:48:20|2583.5|2577.5|2583.6|2577.6|2583.6|2577.6|2583.5|2577.5|2
1628084910000|2021-08-04 13:48:30|2583.8|2577.8|2584.5|2578.5|2584.5|2578.5|2583.8|2577.8|2
1628084920000|2021-08-04 13:48:40|2584.4|2578.4|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|4
1628084940000|2021-08-04 13:49:00|2584.1|2578.1|2584.5|2578.5|2584.5|2578.5|2584.1|2578.1|3
1628084950000|2021-08-04 13:49:10|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1628084960000|2021-08-04 13:49:20|2584.5|2578.5|2584.6|2578.6|2584.8|2578.8|2584.4|2578.4|6
1628084970000|2021-08-04 13:49:30|2584.8|2578.8|2584.6|2578.6|2584.8|2578.8|2584.6|2578.6|2
1628084980000|2021-08-04 13:49:40|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.4|2578.4|3
1628085020000|2021-08-04 13:50:20|2584.8|2578.8|2584.9|2578.9|2584.9|2578.9|2584.8|2578.8|2
1628085030000|2021-08-04 13:50:30|2585|2579|2585.1|2579.1|2585.1|2579.1|2585|2579|2
1628085060000|2021-08-04 13:51:00|2584.9|2578.9|2585.3|2579.3|2585.3|2579.3|2584.9|2578.9|3
1628085080000|2021-08-04 13:51:20|2585.5|2579.5|2585.6|2579.6|2585.6|2579.6|2585.5|2579.5|2
1628085090000|2021-08-04 13:51:30|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|3
1628085130000|2021-08-04 13:52:10|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1628085140000|2021-08-04 13:52:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628085150000|2021-08-04 13:52:30|2586.3|2580.3|2586.4|2580.4|2586.4|2580.4|2586|2580|4
1628085160000|2021-08-04 13:52:40|2586.3|2580.3|2586.1|2580.1|2586.3|2580.3|2586.1|2580.1|2
1628085170000|2021-08-04 13:52:50|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1628085180000|2021-08-04 13:53:00|2586|2580|2587.3|2581.3|2587.5|2581.5|2586|2580|7
1628085200000|2021-08-04 13:53:20|2587.5|2581.5|2587.5|2581.5|2587.6|2581.6|2587.5|2581.5|3
1628085220000|2021-08-04 13:53:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628085230000|2021-08-04 13:53:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628085240000|2021-08-04 13:54:00|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|3
1628085250000|2021-08-04 13:54:10|2587.8|2581.8|2587.8|2581.8|2588.1|2582.1|2587.8|2581.8|4
1628085260000|2021-08-04 13:54:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628085290000|2021-08-04 13:54:50|2588|2582|2588|2582|2588|2582|2588|2582|1
1628085340000|2021-08-04 13:55:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628085370000|2021-08-04 13:56:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1628085390000|2021-08-04 13:56:30|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.5|2581.5|4
1628085400000|2021-08-04 13:56:40|2587.6|2581.6|2587.5|2581.5|2587.6|2581.6|2587.5|2581.5|2
1628085420000|2021-08-04 13:57:00|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|4
1628085430000|2021-08-04 13:57:10|2587.4|2581.4|2587.5|2581.5|2587.5|2581.5|2587.4|2581.4|6
1628085440000|2021-08-04 13:57:20|2587.3|2581.3|2587.4|2581.4|2587.4|2581.4|2587|2581|5
1628085450000|2021-08-04 13:57:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1628085460000|2021-08-04 13:57:40|2587|2581|2587|2581|2587|2581|2587|2581|1
1628085470000|2021-08-04 13:57:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628085560000|2021-08-04 13:59:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.5|2580.5|3
1628085570000|2021-08-04 13:59:30|2586.9|2580.9|2586.8|2580.8|2586.9|2580.9|2586.8|2580.8|2
1628085580000|2021-08-04 13:59:40|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1628085600000|2021-08-04 14:00:00|2585.9|2579.9|2586|2580|2586.1|2580.1|2585.9|2579.9|3
1628085610000|2021-08-04 14:00:10|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|3
1628085620000|2021-08-04 14:00:20|2585.8|2579.8|2585.3|2579.3|2585.8|2579.8|2585.1|2579.1|7
1628085630000|2021-08-04 14:00:30|2585.5|2579.5|2585.4|2579.4|2585.5|2579.5|2585.3|2579.3|3
1628085650000|2021-08-04 14:00:50|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|3
1628085660000|2021-08-04 14:01:00|2586|2580|2586|2580|2586.1|2580.1|2585.8|2579.8|6
1628085670000|2021-08-04 14:01:10|2586.1|2580.1|2586.3|2580.3|2586.3|2580.3|2586.1|2580.1|2
1628085680000|2021-08-04 14:01:20|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1628085690000|2021-08-04 14:01:30|2586.3|2580.3|2585.5|2579.5|2586.3|2580.3|2585.5|2579.5|4
1628085700000|2021-08-04 14:01:40|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|3
1628085710000|2021-08-04 14:01:50|2585.9|2579.9|2585.8|2579.8|2585.9|2579.9|2585.8|2579.8|2
1628085720000|2021-08-04 14:02:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|3
1628085730000|2021-08-04 14:02:10|2584.9|2578.9|2584.5|2578.5|2584.9|2578.9|2584|2578|5
1628085740000|2021-08-04 14:02:20|2584.3|2578.3|2584|2578|2584.3|2578.3|2583.8|2577.8|4
1628085750000|2021-08-04 14:02:30|2584.4|2578.4|2584.5|2578.5|2584.9|2578.9|2584.4|2578.4|4
1628085760000|2021-08-04 14:02:40|2584.3|2578.3|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|5
1628085770000|2021-08-04 14:02:50|2584.4|2578.4|2584.5|2578.5|2584.5|2578.5|2584|2578|5
1628085780000|2021-08-04 14:03:00|2584.1|2578.1|2583.1|2577.1|2584.1|2578.1|2582.8|2576.8|4
1628085790000|2021-08-04 14:03:10|2583.4|2577.4|2583.5|2577.5|2583.5|2577.5|2583.1|2577.1|4
1628085800000|2021-08-04 14:03:20|2583.3|2577.3|2583.4|2577.4|2583.4|2577.4|2583.3|2577.3|2
1628085810000|2021-08-04 14:03:30|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1628085830000|2021-08-04 14:03:50|2583.1|2577.1|2581.8|2575.8|2583.5|2577.5|2581.5|2575.5|8
1628085850000|2021-08-04 14:04:10|2581.4|2575.4|2581.8|2575.8|2581.8|2575.8|2581.4|2575.4|2
1628085870000|2021-08-04 14:04:30|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|7
1628085880000|2021-08-04 14:04:40|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1628085900000|2021-08-04 14:05:00|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628085910000|2021-08-04 14:05:10|2583|2577|2583.6|2577.6|2583.6|2577.6|2583|2577|4
1628085920000|2021-08-04 14:05:20|2584.3|2578.3|2584.4|2578.4|2584.4|2578.4|2584.3|2578.3|2
1628085930000|2021-08-04 14:05:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628085940000|2021-08-04 14:05:40|2584.4|2578.4|2583.3|2577.3|2584.6|2578.6|2583.3|2577.3|5
1628085950000|2021-08-04 14:05:50|2583.4|2577.4|2583.3|2577.3|2583.4|2577.4|2583.3|2577.3|2
1628085960000|2021-08-04 14:06:00|2583.1|2577.1|2583.3|2577.3|2583.3|2577.3|2583.1|2577.1|2
1628085970000|2021-08-04 14:06:10|2583.4|2577.4|2583.4|2577.4|2583.8|2577.8|2583.4|2577.4|3
1628085980000|2021-08-04 14:06:20|2583.6|2577.6|2584|2578|2584|2578|2583.6|2577.6|3
1628085990000|2021-08-04 14:06:30|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|4
1628086000000|2021-08-04 14:06:40|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1628086040000|2021-08-04 14:07:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1628086050000|2021-08-04 14:07:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628086080000|2021-08-04 14:08:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1628086100000|2021-08-04 14:08:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1628086120000|2021-08-04 14:08:40|2585|2579|2585|2579|2585|2579|2585|2579|1
1628086140000|2021-08-04 14:09:00|2584.8|2578.8|2583.9|2577.9|2584.8|2578.8|2583.9|2577.9|4
1628086150000|2021-08-04 14:09:10|2583|2577|2582.3|2576.3|2583|2577|2582.3|2576.3|4
1628086160000|2021-08-04 14:09:20|2582.4|2576.4|2580.6|2574.6|2582.6|2576.6|2580.6|2574.6|4
1628086170000|2021-08-04 14:09:30|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|3
1628086180000|2021-08-04 14:09:40|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|3
1628086190000|2021-08-04 14:09:50|2580.3|2574.3|2579.8|2573.8|2580.4|2574.4|2579.6|2573.6|5
1628086200000|2021-08-04 14:10:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628086210000|2021-08-04 14:10:10|2579.8|2573.8|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|3
1628086220000|2021-08-04 14:10:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1628086230000|2021-08-04 14:10:30|2580.3|2574.3|2580.8|2574.8|2580.9|2574.9|2580.3|2574.3|5
1628086240000|2021-08-04 14:10:40|2580.6|2574.6|2579|2573|2580.6|2574.6|2578.9|2572.9|7
1628086250000|2021-08-04 14:10:50|2578.9|2572.9|2580.5|2574.5|2580.5|2574.5|2578.8|2572.8|9
1628086260000|2021-08-04 14:11:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628086280000|2021-08-04 14:11:20|2580.6|2574.6|2580.1|2574.1|2580.6|2574.6|2580|2574|7
1628086290000|2021-08-04 14:11:30|2580|2574|2580.6|2574.6|2580.6|2574.6|2580|2574|3
1628086300000|2021-08-04 14:11:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|3
1628086310000|2021-08-04 14:11:50|2580.5|2574.5|2580.8|2574.8|2580.9|2574.9|2580.5|2574.5|4
1628086340000|2021-08-04 14:12:20|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1628086360000|2021-08-04 14:12:40|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|3
1628086370000|2021-08-04 14:12:50|2581.4|2575.4|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|4
1628086380000|2021-08-04 14:13:00|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1628086390000|2021-08-04 14:13:10|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|3
1628086400000|2021-08-04 14:13:20|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|4
1628086410000|2021-08-04 14:13:30|2582|2576|2582|2576|2582|2576|2582|2576|1
1628086440000|2021-08-04 14:14:00|2582.1|2576.1|2582|2576|2582.1|2576.1|2582|2576|2
1628086480000|2021-08-04 14:14:40|2581.5|2575.5|2580.1|2574.1|2581.5|2575.5|2580.1|2574.1|5
1628086490000|2021-08-04 14:14:50|2580.4|2574.4|2579.9|2573.9|2580.6|2574.6|2579.9|2573.9|5
1628086500000|2021-08-04 14:15:00|2579.6|2573.6|2579|2573|2579.6|2573.6|2579|2573|5
1628086510000|2021-08-04 14:15:10|2579.3|2573.3|2578.1|2572.1|2579.5|2573.5|2578.1|2572.1|6
1628086520000|2021-08-04 14:15:20|2578|2572|2578.9|2572.9|2579|2573|2578|2572|6
1628086530000|2021-08-04 14:15:30|2578.3|2572.3|2577.9|2571.9|2578.3|2572.3|2577.9|2571.9|3
1628086540000|2021-08-04 14:15:40|2577.6|2571.6|2578.5|2572.5|2578.8|2572.8|2577.6|2571.6|5
1628086550000|2021-08-04 14:15:50|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1628086560000|2021-08-04 14:16:00|2577.6|2571.6|2576.5|2570.5|2577.6|2571.6|2576|2570|4
1628086570000|2021-08-04 14:16:10|2576.6|2570.6|2574.6|2568.6|2576.6|2570.6|2574.6|2568.6|5
1628086580000|2021-08-04 14:16:20|2574.5|2568.5|2574.4|2568.4|2574.5|2568.5|2574.4|2568.4|2
1628086590000|2021-08-04 14:16:30|2574.5|2568.5|2574.8|2568.8|2575.4|2569.4|2574.4|2568.4|8
1628086600000|2021-08-04 14:16:40|2574.6|2568.6|2574|2568|2574.6|2568.6|2573.9|2567.9|7
1628086610000|2021-08-04 14:16:50|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|3
1628086620000|2021-08-04 14:17:00|2573.6|2567.6|2572.9|2566.9|2573.8|2567.8|2572.9|2566.9|8
1628086630000|2021-08-04 14:17:10|2573.4|2567.4|2573.4|2567.4|2574.3|2568.3|2573.4|2567.4|6
1628086640000|2021-08-04 14:17:20|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2572.1|2566.1|3
1628086650000|2021-08-04 14:17:30|2572|2566|2572.4|2566.4|2572.4|2566.4|2572|2566|2
1628086670000|2021-08-04 14:17:50|2572|2566|2572.5|2566.5|2572.6|2566.6|2572|2566|4
1628086680000|2021-08-04 14:18:00|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628086690000|2021-08-04 14:18:10|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628086700000|2021-08-04 14:18:20|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628086720000|2021-08-04 14:18:40|2572.9|2566.9|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|3
1628086730000|2021-08-04 14:18:50|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2572.9|2566.9|3
1628086740000|2021-08-04 14:19:00|2573.5|2567.5|2573.9|2567.9|2573.9|2567.9|2573.5|2567.5|2
1628086750000|2021-08-04 14:19:10|2574.3|2568.3|2573.9|2567.9|2574.3|2568.3|2573.9|2567.9|2
1628086760000|2021-08-04 14:19:20|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628086770000|2021-08-04 14:19:30|2573.8|2567.8|2573.6|2567.6|2573.8|2567.8|2573.6|2567.6|2
1628086780000|2021-08-04 14:19:40|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|3
1628086790000|2021-08-04 14:19:50|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1628086800000|2021-08-04 14:20:00|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|2
1628086810000|2021-08-04 14:20:10|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1628086820000|2021-08-04 14:20:20|2573.9|2567.9|2574.3|2568.3|2574.3|2568.3|2573.9|2567.9|3
1628086830000|2021-08-04 14:20:30|2574.4|2568.4|2574.9|2568.9|2575.1|2569.1|2574.4|2568.4|4
1628086840000|2021-08-04 14:20:40|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1628086850000|2021-08-04 14:20:50|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1628086860000|2021-08-04 14:21:00|2574.3|2568.3|2573.9|2567.9|2574.3|2568.3|2573.6|2567.6|4
1628086880000|2021-08-04 14:21:20|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|4
1628086890000|2021-08-04 14:21:30|2573.6|2567.6|2573.6|2567.6|2574.3|2568.3|2573.6|2567.6|3
1628086900000|2021-08-04 14:21:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628086910000|2021-08-04 14:21:50|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1628086920000|2021-08-04 14:22:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628086940000|2021-08-04 14:22:20|2573.9|2567.9|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|4
1628086950000|2021-08-04 14:22:30|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1628086980000|2021-08-04 14:23:00|2573.9|2567.9|2573.9|2567.9|2574|2568|2573.8|2567.8|4
1628087000000|2021-08-04 14:23:20|2573.8|2567.8|2573.6|2567.6|2573.8|2567.8|2573.6|2567.6|2
1628087010000|2021-08-04 14:23:30|2573.8|2567.8|2574.3|2568.3|2574.4|2568.4|2573.8|2567.8|3
1628087020000|2021-08-04 14:23:40|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|3
1628087030000|2021-08-04 14:23:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628087040000|2021-08-04 14:24:00|2573.8|2567.8|2572.4|2566.4|2573.9|2567.9|2572.4|2566.4|6
1628087090000|2021-08-04 14:24:50|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628087100000|2021-08-04 14:25:00|2572.3|2566.3|2571|2565|2572.3|2566.3|2570.6|2564.6|9
1628087110000|2021-08-04 14:25:10|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|4
1628087120000|2021-08-04 14:25:20|2570.4|2564.4|2567.9|2561.9|2570.4|2564.4|2567.5|2561.5|10
1628087130000|2021-08-04 14:25:30|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.6|2563.6|3
1628087140000|2021-08-04 14:25:40|2570.9|2564.9|2570|2564|2570.9|2564.9|2570|2564|2
1628087150000|2021-08-04 14:25:50|2569.9|2563.9|2568.6|2562.6|2569.9|2563.9|2568.6|2562.6|5
1628087160000|2021-08-04 14:26:00|2568.3|2562.3|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|3
1628087170000|2021-08-04 14:26:10|2568.5|2562.5|2568|2562|2568.5|2562.5|2568|2562|3
1628087180000|2021-08-04 14:26:20|2568.3|2562.3|2569.4|2563.4|2569.4|2563.4|2568.3|2562.3|7
1628087190000|2021-08-04 14:26:30|2569.6|2563.6|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|3
1628087200000|2021-08-04 14:26:40|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1628087210000|2021-08-04 14:26:50|2569.9|2563.9|2570.5|2564.5|2570.5|2564.5|2569.9|2563.9|4
1628087220000|2021-08-04 14:27:00|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|3
1628087230000|2021-08-04 14:27:10|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1628087240000|2021-08-04 14:27:20|2571|2565|2570.5|2564.5|2571|2565|2570.3|2564.3|6
1628087250000|2021-08-04 14:27:30|2570.8|2564.8|2570.4|2564.4|2570.8|2564.8|2569.9|2563.9|8
1628087260000|2021-08-04 14:27:40|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|2
1628087270000|2021-08-04 14:27:50|2570|2564|2570|2564|2570|2564|2570|2564|1
1628087280000|2021-08-04 14:28:00|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|3
1628087290000|2021-08-04 14:28:10|2569.4|2563.4|2569.4|2563.4|2569.8|2563.8|2569.3|2563.3|5
1628087300000|2021-08-04 14:28:20|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.6|2562.6|3
1628087310000|2021-08-04 14:28:30|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.4|2562.4|3
1628087320000|2021-08-04 14:28:40|2568.4|2562.4|2568.3|2562.3|2568.4|2562.4|2568.3|2562.3|2
1628087330000|2021-08-04 14:28:50|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1628087340000|2021-08-04 14:29:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1628087350000|2021-08-04 14:29:10|2568.4|2562.4|2568.5|2562.5|2568.5|2562.5|2568|2562|6
1628087360000|2021-08-04 14:29:20|2568.6|2562.6|2569.5|2563.5|2570.1|2564.1|2568.5|2562.5|9
1628087370000|2021-08-04 14:29:30|2569.3|2563.3|2568.4|2562.4|2569.3|2563.3|2568.4|2562.4|3
1628087380000|2021-08-04 14:29:40|2568.6|2562.6|2568.6|2562.6|2568.8|2562.8|2568.6|2562.6|3
1628087390000|2021-08-04 14:29:50|2568.9|2562.9|2569|2563|2569|2563|2568.9|2562.9|2
1628087400000|2021-08-04 14:30:00|2569.1|2563.1|2567.9|2561.9|2569.1|2563.1|2567.8|2561.8|7
1628087410000|2021-08-04 14:30:10|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1628087420000|2021-08-04 14:30:20|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.6|2560.6|5
1628087430000|2021-08-04 14:30:30|2567.1|2561.1|2567.1|2561.1|2567.5|2561.5|2567.1|2561.1|7
1628087440000|2021-08-04 14:30:40|2566.9|2560.9|2566.4|2560.4|2567|2561|2566.4|2560.4|5
1628087450000|2021-08-04 14:30:50|2566|2560|2566.4|2560.4|2566.4|2560.4|2566|2560|2
1628087460000|2021-08-04 14:31:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|4
1628087470000|2021-08-04 14:31:10|2566.1|2560.1|2565.6|2559.6|2566.1|2560.1|2565.6|2559.6|4
1628087480000|2021-08-04 14:31:20|2565.9|2559.9|2565.6|2559.6|2566|2560|2565.6|2559.6|7
1628087490000|2021-08-04 14:31:30|2565.8|2559.8|2565.9|2559.9|2566|2560|2565.8|2559.8|4
1628087500000|2021-08-04 14:31:40|2566.1|2560.1|2566.3|2560.3|2566.3|2560.3|2566.1|2560.1|2
1628087510000|2021-08-04 14:31:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628087520000|2021-08-04 14:32:00|2565.9|2559.9|2566.1|2560.1|2566.5|2560.5|2565.8|2559.8|6
1628087530000|2021-08-04 14:32:10|2566|2560|2566|2560|2566|2560|2566|2560|1
1628087540000|2021-08-04 14:32:20|2565.9|2559.9|2566|2560|2566|2560|2565.9|2559.9|2
1628087550000|2021-08-04 14:32:30|2566.3|2560.3|2566.1|2560.1|2566.5|2560.5|2566.1|2560.1|7
1628087560000|2021-08-04 14:32:40|2566.4|2560.4|2566.3|2560.3|2566.4|2560.4|2566.1|2560.1|3
1628087580000|2021-08-04 14:33:00|2566.1|2560.1|2566.1|2560.1|2566.3|2560.3|2566.1|2560.1|3
1628087590000|2021-08-04 14:33:10|2566.4|2560.4|2567|2561|2567|2561|2566.4|2560.4|4
1628087600000|2021-08-04 14:33:20|2567.1|2561.1|2566.1|2560.1|2567.5|2561.5|2566.1|2560.1|12
1628087610000|2021-08-04 14:33:30|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1628087620000|2021-08-04 14:33:40|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1628087630000|2021-08-04 14:33:50|2566.3|2560.3|2566|2560|2566.3|2560.3|2566|2560|3
1628087640000|2021-08-04 14:34:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628087660000|2021-08-04 14:34:20|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1628087670000|2021-08-04 14:34:30|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1628087680000|2021-08-04 14:34:40|2567|2561|2566.3|2560.3|2567.3|2561.3|2566.3|2560.3|11
1628087710000|2021-08-04 14:35:10|2566.4|2560.4|2567|2561|2567|2561|2566.4|2560.4|5
1628087720000|2021-08-04 14:35:20|2566.9|2560.9|2567.5|2561.5|2567.5|2561.5|2566.8|2560.8|6
1628087730000|2021-08-04 14:35:30|2567.4|2561.4|2567.4|2561.4|2567.5|2561.5|2567.4|2561.4|3
1628087740000|2021-08-04 14:35:40|2567.5|2561.5|2567.4|2561.4|2567.5|2561.5|2567.4|2561.4|4
1628087750000|2021-08-04 14:35:50|2567.6|2561.6|2567.4|2561.4|2567.8|2561.8|2567.4|2561.4|4
1628087760000|2021-08-04 14:36:00|2567.5|2561.5|2567.6|2561.6|2567.6|2561.6|2567.5|2561.5|2
1628087770000|2021-08-04 14:36:10|2568.1|2562.1|2567.8|2561.8|2568.1|2562.1|2567.8|2561.8|3
1628087780000|2021-08-04 14:36:20|2568|2562|2568.3|2562.3|2568.3|2562.3|2567.8|2561.8|7
1628087790000|2021-08-04 14:36:30|2568.4|2562.4|2568.3|2562.3|2568.4|2562.4|2568|2562|9
1628087800000|2021-08-04 14:36:40|2568.8|2562.8|2569|2563|2569|2563|2568.8|2562.8|2
1628087820000|2021-08-04 14:37:00|2568.8|2562.8|2567.6|2561.6|2568.8|2562.8|2567.5|2561.5|4
1628087840000|2021-08-04 14:37:20|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1628087860000|2021-08-04 14:37:40|2568|2562|2569.1|2563.1|2569.1|2563.1|2568|2562|6
1628087870000|2021-08-04 14:37:50|2569.4|2563.4|2569.8|2563.8|2569.9|2563.9|2569.4|2563.4|5
1628087890000|2021-08-04 14:38:10|2569.6|2563.6|2569.8|2563.8|2569.8|2563.8|2569.6|2563.6|2
1628087900000|2021-08-04 14:38:20|2569.6|2563.6|2570|2564|2570.1|2564.1|2569.6|2563.6|5
1628087930000|2021-08-04 14:38:50|2570.3|2564.3|2570.4|2564.4|2570.6|2564.6|2570.3|2564.3|4
1628087940000|2021-08-04 14:39:00|2570.3|2564.3|2569.9|2563.9|2570.3|2564.3|2569.9|2563.9|3
1628087950000|2021-08-04 14:39:10|2569.5|2563.5|2568.9|2562.9|2569.5|2563.5|2568.8|2562.8|4
1628087960000|2021-08-04 14:39:20|2569|2563|2568.5|2562.5|2569.4|2563.4|2568.5|2562.5|5
1628087970000|2021-08-04 14:39:30|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1628087980000|2021-08-04 14:39:40|2569.4|2563.4|2569.3|2563.3|2569.4|2563.4|2568.6|2562.6|7
1628087990000|2021-08-04 14:39:50|2569.5|2563.5|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|3
1628088000000|2021-08-04 14:40:00|2569.4|2563.4|2568.8|2562.8|2569.4|2563.4|2568.8|2562.8|3
1628088010000|2021-08-04 14:40:10|2568.4|2562.4|2568.8|2562.8|2568.8|2562.8|2568.4|2562.4|2
1628088030000|2021-08-04 14:40:30|2569.3|2563.3|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|4
1628088040000|2021-08-04 14:40:40|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|3
1628088050000|2021-08-04 14:40:50|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628088060000|2021-08-04 14:41:00|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1628088080000|2021-08-04 14:41:20|2570.6|2564.6|2570.8|2564.8|2570.9|2564.9|2570.6|2564.6|3
1628088090000|2021-08-04 14:41:30|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1628088110000|2021-08-04 14:41:50|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1628088140000|2021-08-04 14:42:20|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|3
1628088180000|2021-08-04 14:43:00|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1628088200000|2021-08-04 14:43:20|2571.9|2565.9|2572.9|2566.9|2573.1|2567.1|2571.9|2565.9|4
1628088210000|2021-08-04 14:43:30|2573.1|2567.1|2572.3|2566.3|2573.1|2567.1|2572.3|2566.3|7
1628088220000|2021-08-04 14:43:40|2571.8|2565.8|2572.3|2566.3|2572.3|2566.3|2571.8|2565.8|5
1628088240000|2021-08-04 14:44:00|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2572.1|2566.1|3
1628088260000|2021-08-04 14:44:20|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628088320000|2021-08-04 14:45:20|2572.4|2566.4|2572.3|2566.3|2572.4|2566.4|2572.3|2566.3|2
1628088340000|2021-08-04 14:45:40|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1628088370000|2021-08-04 14:46:10|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628088390000|2021-08-04 14:46:30|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1628088410000|2021-08-04 14:46:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|3
1628088420000|2021-08-04 14:47:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628088440000|2021-08-04 14:47:20|2571.8|2565.8|2571|2565|2571.8|2565.8|2571|2565|2
1628088460000|2021-08-04 14:47:40|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.6|2564.6|3
1628088470000|2021-08-04 14:47:50|2571|2565|2571.4|2565.4|2571.4|2565.4|2571|2565|3
1628088480000|2021-08-04 14:48:00|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2570.8|2564.8|4
1628088490000|2021-08-04 14:48:10|2570.6|2564.6|2570.8|2564.8|2570.8|2564.8|2570.6|2564.6|2
1628088510000|2021-08-04 14:48:30|2570.6|2564.6|2570.5|2564.5|2570.6|2564.6|2570.5|2564.5|2
1628088520000|2021-08-04 14:48:40|2570.6|2564.6|2570.5|2564.5|2570.6|2564.6|2570.5|2564.5|2
1628088600000|2021-08-04 14:50:00|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628088610000|2021-08-04 14:50:10|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|2
1628088620000|2021-08-04 14:50:20|2571|2565|2571.5|2565.5|2571.5|2565.5|2571|2565|4
1628088630000|2021-08-04 14:50:30|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1628088640000|2021-08-04 14:50:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628088660000|2021-08-04 14:51:00|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|3
1628088670000|2021-08-04 14:51:10|2571.4|2565.4|2571.3|2565.3|2571.4|2565.4|2571.3|2565.3|2
1628088680000|2021-08-04 14:51:20|2571.1|2565.1|2570.5|2564.5|2571.1|2565.1|2570.5|2564.5|2
1628088690000|2021-08-04 14:51:30|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628088700000|2021-08-04 14:51:40|2571|2565|2571.5|2565.5|2571.5|2565.5|2571|2565|4
1628088720000|2021-08-04 14:52:00|2571.6|2565.6|2572|2566|2572|2566|2571.6|2565.6|3
1628088730000|2021-08-04 14:52:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628088740000|2021-08-04 14:52:20|2572|2566|2571.9|2565.9|2572|2566|2571.8|2565.8|3
1628088750000|2021-08-04 14:52:30|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628088760000|2021-08-04 14:52:40|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628088780000|2021-08-04 14:53:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628088800000|2021-08-04 14:53:20|2572.5|2566.5|2572.4|2566.4|2572.5|2566.5|2572.4|2566.4|2
1628088810000|2021-08-04 14:53:30|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628088820000|2021-08-04 14:53:40|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|2
1628088840000|2021-08-04 14:54:00|2572.5|2566.5|2571.9|2565.9|2572.5|2566.5|2571.9|2565.9|2
1628088850000|2021-08-04 14:54:10|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|3
1628088880000|2021-08-04 14:54:40|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628088890000|2021-08-04 14:54:50|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628088900000|2021-08-04 14:55:00|2572.1|2566.1|2571.5|2565.5|2572.1|2566.1|2571.5|2565.5|2
1628088910000|2021-08-04 14:55:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628088920000|2021-08-04 14:55:20|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1628088930000|2021-08-04 14:55:30|2571.5|2565.5|2571.9|2565.9|2571.9|2565.9|2571.5|2565.5|2
1628088940000|2021-08-04 14:55:40|2573|2567|2572|2566|2573|2567|2572|2566|3
1628088950000|2021-08-04 14:55:50|2572.3|2566.3|2572.4|2566.4|2572.4|2566.4|2572.3|2566.3|2
1628088960000|2021-08-04 14:56:00|2572.1|2566.1|2572.1|2566.1|2572.4|2566.4|2571.5|2565.5|5
1628088970000|2021-08-04 14:56:10|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628088980000|2021-08-04 14:56:20|2572.5|2566.5|2572.6|2566.6|2572.6|2566.6|2572.5|2566.5|2
1628088990000|2021-08-04 14:56:30|2572.3|2566.3|2572|2566|2572.3|2566.3|2571.6|2565.6|6
1628089000000|2021-08-04 14:56:40|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1628089010000|2021-08-04 14:56:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|6
1628089020000|2021-08-04 14:57:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628089030000|2021-08-04 14:57:10|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628089040000|2021-08-04 14:57:20|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1628089060000|2021-08-04 14:57:40|2572|2566|2572|2566|2572|2566|2572|2566|1
1628089080000|2021-08-04 14:58:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628089090000|2021-08-04 14:58:10|2572.3|2566.3|2571.8|2565.8|2572.3|2566.3|2571.8|2565.8|3
1628089120000|2021-08-04 14:58:40|2572.3|2566.3|2572.6|2566.6|2572.6|2566.6|2572.3|2566.3|3
1628089130000|2021-08-04 14:58:50|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628089140000|2021-08-04 14:59:00|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628089150000|2021-08-04 14:59:10|2572.4|2566.4|2572.5|2566.5|2572.5|2566.5|2572.4|2566.4|2
1628089170000|2021-08-04 14:59:30|2572.9|2566.9|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|6
1628089190000|2021-08-04 14:59:50|2572.9|2566.9|2572.5|2566.5|2572.9|2566.9|2572.5|2566.5|3
1628089220000|2021-08-04 15:00:20|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628089230000|2021-08-04 15:00:30|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1628089240000|2021-08-04 15:00:40|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628089250000|2021-08-04 15:00:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628089260000|2021-08-04 15:01:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628089290000|2021-08-04 15:01:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628089300000|2021-08-04 15:01:40|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|3
1628089320000|2021-08-04 15:02:00|2573|2567|2573|2567|2573|2567|2573|2567|1
1628089340000|2021-08-04 15:02:20|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1628089350000|2021-08-04 15:02:30|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|3
1628089360000|2021-08-04 15:02:40|2573.8|2567.8|2573.4|2567.4|2573.8|2567.8|2573.4|2567.4|2
1628089380000|2021-08-04 15:03:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|2
1628089390000|2021-08-04 15:03:10|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1628089400000|2021-08-04 15:03:20|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628089430000|2021-08-04 15:03:50|2572.9|2566.9|2573.3|2567.3|2573.3|2567.3|2572.9|2566.9|2
1628089440000|2021-08-04 15:04:00|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|2
1628089450000|2021-08-04 15:04:10|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628089460000|2021-08-04 15:04:20|2572.6|2566.6|2572|2566|2572.6|2566.6|2571.6|2565.6|6
1628089480000|2021-08-04 15:04:40|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628089490000|2021-08-04 15:04:50|2572.4|2566.4|2572.5|2566.5|2572.5|2566.5|2572.4|2566.4|2
1628089500000|2021-08-04 15:05:00|2572.8|2566.8|2572.9|2566.9|2572.9|2566.9|2572.8|2566.8|2
1628089520000|2021-08-04 15:05:20|2573|2567|2573.1|2567.1|2573.1|2567.1|2573|2567|2
1628089540000|2021-08-04 15:05:40|2573.4|2567.4|2572.9|2566.9|2573.5|2567.5|2572.9|2566.9|3
1628089550000|2021-08-04 15:05:50|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628089600000|2021-08-04 15:06:40|2572.9|2566.9|2574.1|2568.1|2574.1|2568.1|2572.9|2566.9|3
1628089610000|2021-08-04 15:06:50|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|3
1628089630000|2021-08-04 15:07:10|2574.5|2568.5|2574.5|2568.5|2574.6|2568.6|2574.4|2568.4|4
1628089660000|2021-08-04 15:07:40|2574.9|2568.9|2575|2569|2575|2569|2574.5|2568.5|4
1628089670000|2021-08-04 15:07:50|2575.1|2569.1|2574.4|2568.4|2575.5|2569.5|2574.4|2568.4|7
1628089680000|2021-08-04 15:08:00|2574.3|2568.3|2573.4|2567.4|2574.3|2568.3|2573.4|2567.4|5
1628089690000|2021-08-04 15:08:10|2573.5|2567.5|2573.5|2567.5|2574|2568|2573.5|2567.5|5
1628089700000|2021-08-04 15:08:20|2573.4|2567.4|2573.3|2567.3|2573.4|2567.4|2573|2567|3
1628089710000|2021-08-04 15:08:30|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1628089720000|2021-08-04 15:08:40|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1628089730000|2021-08-04 15:08:50|2574|2568|2573.9|2567.9|2574|2568|2573.9|2567.9|2
1628089740000|2021-08-04 15:09:00|2573.6|2567.6|2573|2567|2573.6|2567.6|2573|2567|2
1628089750000|2021-08-04 15:09:10|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1628089760000|2021-08-04 15:09:20|2573.1|2567.1|2573|2567|2573.1|2567.1|2573|2567|2
1628089770000|2021-08-04 15:09:30|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1628089810000|2021-08-04 15:10:10|2573.3|2567.3|2573.6|2567.6|2573.6|2567.6|2573.3|2567.3|3
1628089820000|2021-08-04 15:10:20|2573.3|2567.3|2572.6|2566.6|2573.3|2567.3|2572.6|2566.6|3
1628089830000|2021-08-04 15:10:30|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1628089840000|2021-08-04 15:10:40|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1628089850000|2021-08-04 15:10:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628089860000|2021-08-04 15:11:00|2573.6|2567.6|2574.8|2568.8|2574.8|2568.8|2573.6|2567.6|3
1628089870000|2021-08-04 15:11:10|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|2
1628089890000|2021-08-04 15:11:30|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|3
1628089900000|2021-08-04 15:11:40|2573.1|2567.1|2572.5|2566.5|2573.1|2567.1|2572.5|2566.5|5
1628089910000|2021-08-04 15:11:50|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628089920000|2021-08-04 15:12:00|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1628089950000|2021-08-04 15:12:30|2573.5|2567.5|2573.4|2567.4|2573.5|2567.5|2573.4|2567.4|2
1628089960000|2021-08-04 15:12:40|2572.9|2566.9|2572.8|2566.8|2572.9|2566.9|2572.8|2566.8|2
1628089980000|2021-08-04 15:13:00|2573|2567|2572.6|2566.6|2573.4|2567.4|2572.6|2566.6|6
1628089990000|2021-08-04 15:13:10|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|2
1628090000000|2021-08-04 15:13:20|2573|2567|2573.4|2567.4|2573.4|2567.4|2573|2567|3
1628090020000|2021-08-04 15:13:40|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1628090030000|2021-08-04 15:13:50|2573.6|2567.6|2573|2567|2574.1|2568.1|2573|2567|8
1628090040000|2021-08-04 15:14:00|2572.8|2566.8|2572.4|2566.4|2572.8|2566.8|2572.4|2566.4|3
1628090060000|2021-08-04 15:14:20|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1628090080000|2021-08-04 15:14:40|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1628090140000|2021-08-04 15:15:40|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1628090160000|2021-08-04 15:16:00|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1628090170000|2021-08-04 15:16:10|2572.3|2566.3|2571.1|2565.1|2572.3|2566.3|2571.1|2565.1|5
1628090180000|2021-08-04 15:16:20|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|2
1628090200000|2021-08-04 15:16:40|2571.9|2565.9|2571.8|2565.8|2571.9|2565.9|2571.8|2565.8|2
1628090210000|2021-08-04 15:16:50|2572|2566|2572.4|2566.4|2572.4|2566.4|2572|2566|3
1628090240000|2021-08-04 15:17:20|2572.6|2566.6|2571.3|2565.3|2572.6|2566.6|2571.3|2565.3|3
1628090250000|2021-08-04 15:17:30|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1628090260000|2021-08-04 15:17:40|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1628090270000|2021-08-04 15:17:50|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628090280000|2021-08-04 15:18:00|2571.5|2565.5|2571.1|2565.1|2571.5|2565.5|2571.1|2565.1|2
1628090290000|2021-08-04 15:18:10|2570.9|2564.9|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|4
1628090320000|2021-08-04 15:18:40|2571|2565|2571|2565|2571|2565|2571|2565|1
1628090330000|2021-08-04 15:18:50|2570.8|2564.8|2570.9|2564.9|2570.9|2564.9|2570.8|2564.8|2
1628090340000|2021-08-04 15:19:00|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1628090360000|2021-08-04 15:19:20|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628090370000|2021-08-04 15:19:30|2569.4|2563.4|2570.9|2564.9|2571|2565|2569.4|2563.4|5
1628090390000|2021-08-04 15:19:50|2571|2565|2570.9|2564.9|2571|2565|2570.9|2564.9|2
1628090400000|2021-08-04 15:20:00|2570.6|2564.6|2571|2565|2571|2565|2570.6|2564.6|3
1628090410000|2021-08-04 15:20:10|2571.3|2565.3|2570.6|2564.6|2571.3|2565.3|2570.6|2564.6|2
1628090420000|2021-08-04 15:20:20|2570.9|2564.9|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|3
1628090430000|2021-08-04 15:20:30|2571.3|2565.3|2571.8|2565.8|2571.8|2565.8|2571.3|2565.3|6
1628090440000|2021-08-04 15:20:40|2572|2566|2572|2566|2572|2566|2571.8|2565.8|3
1628090450000|2021-08-04 15:20:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|4
1628090460000|2021-08-04 15:21:00|2572.1|2566.1|2572.5|2566.5|2572.5|2566.5|2572.1|2566.1|3
1628090470000|2021-08-04 15:21:10|2572.6|2566.6|2572.8|2566.8|2572.8|2566.8|2572.6|2566.6|2
1628090480000|2021-08-04 15:21:20|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628090500000|2021-08-04 15:21:40|2572.6|2566.6|2572.5|2566.5|2572.6|2566.6|2572.5|2566.5|2
1628090510000|2021-08-04 15:21:50|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628090520000|2021-08-04 15:22:00|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.9|2565.9|2
1628090530000|2021-08-04 15:22:10|2571.8|2565.8|2571.4|2565.4|2571.8|2565.8|2571.4|2565.4|3
1628090550000|2021-08-04 15:22:30|2571.5|2565.5|2572.4|2566.4|2572.4|2566.4|2571.5|2565.5|6
1628090570000|2021-08-04 15:22:50|2572.5|2566.5|2573.9|2567.9|2574.3|2568.3|2572.5|2566.5|7
1628090580000|2021-08-04 15:23:00|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628090590000|2021-08-04 15:23:10|2574.3|2568.3|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|3
1628090630000|2021-08-04 15:23:50|2573.5|2567.5|2572.6|2566.6|2573.5|2567.5|2572.6|2566.6|3
1628090640000|2021-08-04 15:24:00|2572.5|2566.5|2571|2565|2572.6|2566.6|2571|2565|8
1628090650000|2021-08-04 15:24:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628090690000|2021-08-04 15:24:50|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1628090700000|2021-08-04 15:25:00|2572.3|2566.3|2573|2567|2573|2567|2572.3|2566.3|4
1628090710000|2021-08-04 15:25:10|2573.3|2567.3|2572.5|2566.5|2573.3|2567.3|2572.5|2566.5|3
1628090720000|2021-08-04 15:25:20|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1628090740000|2021-08-04 15:25:40|2572.1|2566.1|2572|2566|2572.1|2566.1|2572|2566|2
1628090750000|2021-08-04 15:25:50|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1628090770000|2021-08-04 15:26:10|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|4
1628090780000|2021-08-04 15:26:20|2571.3|2565.3|2570.9|2564.9|2571.3|2565.3|2570.9|2564.9|3
1628090790000|2021-08-04 15:26:30|2570.6|2564.6|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|4
1628090800000|2021-08-04 15:26:40|2569.8|2563.8|2569.9|2563.9|2569.9|2563.9|2569.8|2563.8|2
1628090810000|2021-08-04 15:26:50|2570|2564|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|4
1628090840000|2021-08-04 15:27:20|2570.1|2564.1|2570.3|2564.3|2570.3|2564.3|2570.1|2564.1|2
1628090850000|2021-08-04 15:27:30|2570|2564|2569.5|2563.5|2570|2564|2569.5|2563.5|2
1628090870000|2021-08-04 15:27:50|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628090880000|2021-08-04 15:28:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628090890000|2021-08-04 15:28:10|2569.8|2563.8|2569.6|2563.6|2569.8|2563.8|2569.6|2563.6|2
1628090900000|2021-08-04 15:28:20|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1628090920000|2021-08-04 15:28:40|2569.6|2563.6|2570.6|2564.6|2570.6|2564.6|2569.6|2563.6|4
1628090940000|2021-08-04 15:29:00|2570.8|2564.8|2570.4|2564.4|2570.8|2564.8|2570.4|2564.4|3
1628090950000|2021-08-04 15:29:10|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1628090960000|2021-08-04 15:29:20|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|2
1628090980000|2021-08-04 15:29:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628090990000|2021-08-04 15:29:50|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1628091000000|2021-08-04 15:30:00|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.1|2564.1|3
1628091010000|2021-08-04 15:30:10|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.6|2563.6|9
1628091020000|2021-08-04 15:30:20|2569.8|2563.8|2569.4|2563.4|2569.8|2563.8|2569.4|2563.4|3
1628091030000|2021-08-04 15:30:30|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1628091040000|2021-08-04 15:30:40|2569.8|2563.8|2571.4|2565.4|2571.4|2565.4|2569.8|2563.8|4
1628091050000|2021-08-04 15:30:50|2571.6|2565.6|2571.8|2565.8|2571.9|2565.9|2571.6|2565.6|3
1628091060000|2021-08-04 15:31:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|3
1628091070000|2021-08-04 15:31:10|2571.9|2565.9|2569.9|2563.9|2571.9|2565.9|2569.9|2563.9|5
1628091080000|2021-08-04 15:31:20|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1628091090000|2021-08-04 15:31:30|2569.6|2563.6|2569.8|2563.8|2569.8|2563.8|2569.6|2563.6|2
1628091100000|2021-08-04 15:31:40|2569.5|2563.5|2570.6|2564.6|2570.8|2564.8|2569.5|2563.5|5
1628091110000|2021-08-04 15:31:50|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1628091120000|2021-08-04 15:32:00|2570.1|2564.1|2569.1|2563.1|2570.1|2564.1|2569.1|2563.1|9
1628091130000|2021-08-04 15:32:10|2568.9|2562.9|2569.5|2563.5|2569.5|2563.5|2568.9|2562.9|4
1628091140000|2021-08-04 15:32:20|2570.6|2564.6|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|4
1628091150000|2021-08-04 15:32:30|2570.5|2564.5|2570|2564|2570.5|2564.5|2570|2564|3
1628091160000|2021-08-04 15:32:40|2570.1|2564.1|2570|2564|2570.1|2564.1|2570|2564|2
1628091170000|2021-08-04 15:32:50|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628091180000|2021-08-04 15:33:00|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1628091190000|2021-08-04 15:33:10|2569.5|2563.5|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|4
1628091210000|2021-08-04 15:33:30|2569.8|2563.8|2569.9|2563.9|2569.9|2563.9|2569.8|2563.8|2
1628091220000|2021-08-04 15:33:40|2570.5|2564.5|2570|2564|2570.5|2564.5|2570|2564|3
1628091230000|2021-08-04 15:33:50|2569.8|2563.8|2569.3|2563.3|2569.8|2563.8|2569.3|2563.3|4
1628091240000|2021-08-04 15:34:00|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|3
1628091260000|2021-08-04 15:34:20|2569.8|2563.8|2569.9|2563.9|2570.5|2564.5|2569.8|2563.8|3
1628091270000|2021-08-04 15:34:30|2569.6|2563.6|2570.5|2564.5|2570.5|2564.5|2569.6|2563.6|5
1628091290000|2021-08-04 15:34:50|2570.8|2564.8|2570.6|2564.6|2570.8|2564.8|2570.6|2564.6|2
1628091310000|2021-08-04 15:35:10|2570.8|2564.8|2571.6|2565.6|2571.6|2565.6|2570.8|2564.8|4
1628091320000|2021-08-04 15:35:20|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|3
1628091330000|2021-08-04 15:35:30|2571.9|2565.9|2571.6|2565.6|2572|2566|2571.6|2565.6|4
1628091340000|2021-08-04 15:35:40|2571.8|2565.8|2572.1|2566.1|2572.1|2566.1|2571.8|2565.8|2
1628091350000|2021-08-04 15:35:50|2572|2566|2571.6|2565.6|2572|2566|2571.6|2565.6|3
1628091360000|2021-08-04 15:36:00|2571.5|2565.5|2571.4|2565.4|2571.5|2565.5|2571.4|2565.4|2
1628091370000|2021-08-04 15:36:10|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1628091390000|2021-08-04 15:36:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628091400000|2021-08-04 15:36:40|2571|2565|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|6
1628091420000|2021-08-04 15:37:00|2571.1|2565.1|2571.5|2565.5|2571.5|2565.5|2571.1|2565.1|3
1628091450000|2021-08-04 15:37:30|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|3
1628091460000|2021-08-04 15:37:40|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1628091470000|2021-08-04 15:37:50|2571.5|2565.5|2571.4|2565.4|2571.5|2565.5|2571.4|2565.4|2
1628091480000|2021-08-04 15:38:00|2571.1|2565.1|2569.1|2563.1|2571.1|2565.1|2569.1|2563.1|2
1628091490000|2021-08-04 15:38:10|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.8|2562.8|3
1628091500000|2021-08-04 15:38:20|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1628091510000|2021-08-04 15:38:30|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1628091540000|2021-08-04 15:39:00|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1628091550000|2021-08-04 15:39:10|2570|2564|2570|2564|2570|2564|2570|2564|1
1628091570000|2021-08-04 15:39:30|2570.3|2564.3|2570.3|2564.3|2570.4|2564.4|2570.3|2564.3|3
1628091590000|2021-08-04 15:39:50|2570|2564|2570|2564|2570|2564|2570|2564|1
1628091660000|2021-08-04 15:41:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628091720000|2021-08-04 15:42:00|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1628091730000|2021-08-04 15:42:10|2569.6|2563.6|2569.3|2563.3|2569.6|2563.6|2569.3|2563.3|2
1628091750000|2021-08-04 15:42:30|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|2
1628091760000|2021-08-04 15:42:40|2570|2564|2570|2564|2570|2564|2570|2564|1
1628091770000|2021-08-04 15:42:50|2569.8|2563.8|2570.1|2564.1|2570.1|2564.1|2569.8|2563.8|3
1628091810000|2021-08-04 15:43:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628091830000|2021-08-04 15:43:50|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2569.9|2563.9|4
1628091840000|2021-08-04 15:44:00|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|3
1628091850000|2021-08-04 15:44:10|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|3
1628091860000|2021-08-04 15:44:20|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.4|2564.4|4
1628091870000|2021-08-04 15:44:30|2570.6|2564.6|2570.4|2564.4|2571|2565|2570.4|2564.4|8
1628091880000|2021-08-04 15:44:40|2570.5|2564.5|2570.6|2564.6|2570.6|2564.6|2570.5|2564.5|2
1628091890000|2021-08-04 15:44:50|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628091900000|2021-08-04 15:45:00|2570.6|2564.6|2570.9|2564.9|2571.3|2565.3|2570.3|2564.3|7
1628091940000|2021-08-04 15:45:40|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628091950000|2021-08-04 15:45:50|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1628091980000|2021-08-04 15:46:20|2571.3|2565.3|2571.6|2565.6|2571.6|2565.6|2571.3|2565.3|4
1628091990000|2021-08-04 15:46:30|2571.5|2565.5|2571.4|2565.4|2571.5|2565.5|2571.4|2565.4|2
1628092000000|2021-08-04 15:46:40|2571.5|2565.5|2572|2566|2572|2566|2571.5|2565.5|3
1628092010000|2021-08-04 15:46:50|2572.3|2566.3|2572|2566|2572.5|2566.5|2572|2566|3
1628092020000|2021-08-04 15:47:00|2572.3|2566.3|2572.1|2566.1|2572.3|2566.3|2572.1|2566.1|2
1628092050000|2021-08-04 15:47:30|2571.1|2565.1|2571|2565|2571.1|2565.1|2570.6|2564.6|4
1628092060000|2021-08-04 15:47:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628092070000|2021-08-04 15:47:50|2571|2565|2571|2565|2571.3|2565.3|2571|2565|3
1628092130000|2021-08-04 15:48:50|2571.1|2565.1|2571|2565|2571.1|2565.1|2571|2565|2
1628092140000|2021-08-04 15:49:00|2570.9|2564.9|2570.8|2564.8|2570.9|2564.9|2570.8|2564.8|2
1628092150000|2021-08-04 15:49:10|2571|2565|2570.8|2564.8|2571|2565|2570.8|2564.8|2
1628092160000|2021-08-04 15:49:20|2571|2565|2570.9|2564.9|2571|2565|2570.9|2564.9|2
1628092200000|2021-08-04 15:50:00|2571|2565|2571|2565|2571|2565|2571|2565|1
1628092210000|2021-08-04 15:50:10|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628092230000|2021-08-04 15:50:30|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|2
1628092280000|2021-08-04 15:51:20|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1628092290000|2021-08-04 15:51:30|2570.4|2564.4|2570.5|2564.5|2570.5|2564.5|2570.4|2564.4|2
1628092310000|2021-08-04 15:51:50|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1628092320000|2021-08-04 15:52:00|2570.8|2564.8|2570.9|2564.9|2570.9|2564.9|2570.8|2564.8|2
1628092350000|2021-08-04 15:52:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628092360000|2021-08-04 15:52:40|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1628092370000|2021-08-04 15:52:50|2570.4|2564.4|2570.5|2564.5|2570.6|2564.6|2570.3|2564.3|5
1628092380000|2021-08-04 15:53:00|2570.6|2564.6|2570|2564|2570.8|2564.8|2570|2564|3
1628092390000|2021-08-04 15:53:10|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1628092400000|2021-08-04 15:53:20|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628092420000|2021-08-04 15:53:40|2569.9|2563.9|2570.3|2564.3|2570.3|2564.3|2569.9|2563.9|2
1628092430000|2021-08-04 15:53:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628092460000|2021-08-04 15:54:20|2570.5|2564.5|2570.4|2564.4|2570.5|2564.5|2570.4|2564.4|2
1628092500000|2021-08-04 15:55:00|2569.9|2563.9|2570.3|2564.3|2570.3|2564.3|2569.9|2563.9|4
1628092510000|2021-08-04 15:55:10|2569.9|2563.9|2570.3|2564.3|2570.3|2564.3|2569.9|2563.9|4
1628092530000|2021-08-04 15:55:30|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1628092580000|2021-08-04 15:56:20|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628092650000|2021-08-04 15:57:30|2570.3|2564.3|2569.9|2563.9|2570.3|2564.3|2569.9|2563.9|2
1628092660000|2021-08-04 15:57:40|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|2
1628092730000|2021-08-04 15:58:50|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628092750000|2021-08-04 15:59:10|2570.9|2564.9|2570.8|2564.8|2570.9|2564.9|2570.8|2564.8|2
1628092790000|2021-08-04 15:59:50|2571|2565|2571.4|2565.4|2571.4|2565.4|2571|2565|2
1628092800000|2021-08-04 16:00:00|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2570.8|2564.8|3
1628092810000|2021-08-04 16:00:10|2570.6|2564.6|2570.5|2564.5|2570.6|2564.6|2570.5|2564.5|2
1628092840000|2021-08-04 16:00:40|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628092850000|2021-08-04 16:00:50|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1628092860000|2021-08-04 16:01:00|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1628092870000|2021-08-04 16:01:10|2570.8|2564.8|2570.9|2564.9|2570.9|2564.9|2570.8|2564.8|2
1628092880000|2021-08-04 16:01:20|2571|2565|2571|2565|2571|2565|2570.8|2564.8|3
1628092890000|2021-08-04 16:01:30|2570.8|2564.8|2570.6|2564.6|2570.8|2564.8|2570.6|2564.6|2
1628092900000|2021-08-04 16:01:40|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628092910000|2021-08-04 16:01:50|2570.9|2564.9|2570.8|2564.8|2570.9|2564.9|2570.8|2564.8|2
1628092920000|2021-08-04 16:02:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628092930000|2021-08-04 16:02:10|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628092940000|2021-08-04 16:02:20|2570.9|2564.9|2570.8|2564.8|2570.9|2564.9|2570.8|2564.8|2
1628092950000|2021-08-04 16:02:30|2570.9|2564.9|2570.8|2564.8|2570.9|2564.9|2570.8|2564.8|2
1628092960000|2021-08-04 16:02:40|2571|2565|2570.8|2564.8|2571.1|2565.1|2570.8|2564.8|4
1628092970000|2021-08-04 16:02:50|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|2
1628092980000|2021-08-04 16:03:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628092990000|2021-08-04 16:03:10|2571.6|2565.6|2571.3|2565.3|2571.6|2565.6|2571.3|2565.3|3
1628093000000|2021-08-04 16:03:20|2571.4|2565.4|2571.3|2565.3|2571.6|2565.6|2571.3|2565.3|4
1628093010000|2021-08-04 16:03:30|2571.5|2565.5|2571.6|2565.6|2571.6|2565.6|2571.5|2565.5|2
1628093030000|2021-08-04 16:03:50|2571.9|2565.9|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|3
1628093040000|2021-08-04 16:04:00|2571.8|2565.8|2571.9|2565.9|2571.9|2565.9|2571.8|2565.8|2
1628093050000|2021-08-04 16:04:10|2571.8|2565.8|2571.9|2565.9|2571.9|2565.9|2571.8|2565.8|2
1628093060000|2021-08-04 16:04:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628093090000|2021-08-04 16:04:50|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628093100000|2021-08-04 16:05:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628093110000|2021-08-04 16:05:10|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1628093120000|2021-08-04 16:05:20|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628093140000|2021-08-04 16:05:40|2572.8|2566.8|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|3
1628093160000|2021-08-04 16:06:00|2573.5|2567.5|2574|2568|2574|2568|2573.5|2567.5|2
1628093170000|2021-08-04 16:06:10|2574.1|2568.1|2574|2568|2574.1|2568.1|2574|2568|2
1628093180000|2021-08-04 16:06:20|2574.1|2568.1|2574|2568|2574.1|2568.1|2574|2568|2
1628093190000|2021-08-04 16:06:30|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628093200000|2021-08-04 16:06:40|2574.6|2568.6|2574.5|2568.5|2574.6|2568.6|2574.5|2568.5|2
1628093220000|2021-08-04 16:07:00|2574.6|2568.6|2574.9|2568.9|2575.3|2569.3|2574.5|2568.5|4
1628093230000|2021-08-04 16:07:10|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1628093240000|2021-08-04 16:07:20|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1628093250000|2021-08-04 16:07:30|2575.1|2569.1|2574.6|2568.6|2575.1|2569.1|2574.6|2568.6|3
1628093260000|2021-08-04 16:07:40|2574.5|2568.5|2574.4|2568.4|2574.5|2568.5|2574.4|2568.4|2
1628093270000|2021-08-04 16:07:50|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|3
1628093280000|2021-08-04 16:08:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1628093320000|2021-08-04 16:08:40|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|3
1628093330000|2021-08-04 16:08:50|2574.6|2568.6|2574.6|2568.6|2574.9|2568.9|2574.5|2568.5|4
1628093340000|2021-08-04 16:09:00|2574.9|2568.9|2574.6|2568.6|2574.9|2568.9|2574.6|2568.6|2
1628093350000|2021-08-04 16:09:10|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|3
1628093360000|2021-08-04 16:09:20|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|2
1628093390000|2021-08-04 16:09:50|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.6|2568.6|4
1628093400000|2021-08-04 16:10:00|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2574.8|2568.8|5
1628093410000|2021-08-04 16:10:10|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.9|2568.9|2
1628093420000|2021-08-04 16:10:20|2575.1|2569.1|2575|2569|2575.1|2569.1|2575|2569|2
1628093430000|2021-08-04 16:10:30|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628093480000|2021-08-04 16:11:20|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1628093510000|2021-08-04 16:11:50|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628093520000|2021-08-04 16:12:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1628093530000|2021-08-04 16:12:10|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1628093760000|2021-08-04 16:16:00|2574.5|2568.5|2574.6|2568.6|2574.6|2568.6|2574.5|2568.5|2
1628093780000|2021-08-04 16:16:20|2574.4|2568.4|2573|2567|2574.4|2568.4|2573|2567|2
1628093990000|2021-08-04 16:19:50|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628094000000|2021-08-04 16:20:00|2573.4|2567.4|2573.8|2567.8|2573.8|2567.8|2573.4|2567.4|2
1628094070000|2021-08-04 16:21:10|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|2
1628094180000|2021-08-04 16:23:00|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628094320000|2021-08-04 16:25:20|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|3
1628094360000|2021-08-04 16:26:00|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1628094370000|2021-08-04 16:26:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628094400000|2021-08-04 16:26:40|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1628094440000|2021-08-04 16:27:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628094460000|2021-08-04 16:27:40|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.1|2567.1|3
1628094530000|2021-08-04 16:28:50|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1628094650000|2021-08-04 16:30:50|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1628094820000|2021-08-04 16:33:40|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1628094830000|2021-08-04 16:33:50|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628094880000|2021-08-04 16:34:40|2573|2567|2573.9|2567.9|2573.9|2567.9|2573|2567|3
1628094900000|2021-08-04 16:35:00|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628094920000|2021-08-04 16:35:20|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1628094930000|2021-08-04 16:35:30|2574.1|2568.1|2574|2568|2574.1|2568.1|2574|2568|2
1628094960000|2021-08-04 16:36:00|2573.8|2567.8|2573.6|2567.6|2573.8|2567.8|2573.6|2567.6|2
1628094990000|2021-08-04 16:36:30|2573.9|2567.9|2574|2568|2574|2568|2573.9|2567.9|2
1628095020000|2021-08-04 16:37:00|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|2
1628095090000|2021-08-04 16:38:10|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|2
1628095100000|2021-08-04 16:38:20|2573.9|2567.9|2573.8|2567.8|2573.9|2567.9|2573.8|2567.8|2
1628095110000|2021-08-04 16:38:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628095120000|2021-08-04 16:38:40|2573.5|2567.5|2573.3|2567.3|2573.8|2567.8|2573.1|2567.1|8
1628095130000|2021-08-04 16:38:50|2570.8|2564.8|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|6
1628095140000|2021-08-04 16:39:00|2570.9|2564.9|2569.8|2563.8|2570.9|2564.9|2569.8|2563.8|4
1628095150000|2021-08-04 16:39:10|2569.4|2563.4|2570.3|2564.3|2570.3|2564.3|2569.4|2563.4|5
1628095170000|2021-08-04 16:39:30|2570.1|2564.1|2570|2564|2570.1|2564.1|2570|2564|2
1628095180000|2021-08-04 16:39:40|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1628095190000|2021-08-04 16:39:50|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|6
1628095210000|2021-08-04 16:40:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628095270000|2021-08-04 16:41:10|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1628095280000|2021-08-04 16:41:20|2571.3|2565.3|2571.4|2565.4|2571.4|2565.4|2571.3|2565.3|2
1628095290000|2021-08-04 16:41:30|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1628095330000|2021-08-04 16:42:10|2571.9|2565.9|2572.3|2566.3|2572.3|2566.3|2571.9|2565.9|4
1628095340000|2021-08-04 16:42:20|2572|2566|2571.5|2565.5|2572|2566|2571.5|2565.5|2
1628095350000|2021-08-04 16:42:30|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1628095360000|2021-08-04 16:42:40|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1628095370000|2021-08-04 16:42:50|2571.8|2565.8|2571.6|2565.6|2571.8|2565.8|2571.5|2565.5|3
1628095380000|2021-08-04 16:43:00|2571.5|2565.5|2571.4|2565.4|2571.5|2565.5|2571.4|2565.4|2
1628095410000|2021-08-04 16:43:30|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|2
1628095430000|2021-08-04 16:43:50|2571.1|2565.1|2570.5|2564.5|2571.1|2565.1|2570.1|2564.1|3
1628095440000|2021-08-04 16:44:00|2570.6|2564.6|2570.9|2564.9|2571.1|2565.1|2570.6|2564.6|3
1628095450000|2021-08-04 16:44:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628095460000|2021-08-04 16:44:20|2571.3|2565.3|2571.3|2565.3|2571.4|2565.4|2571.1|2565.1|4
1628095470000|2021-08-04 16:44:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628095500000|2021-08-04 16:45:00|2571|2565|2570.5|2564.5|2571|2565|2570.5|2564.5|2
1628095510000|2021-08-04 16:45:10|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628095600000|2021-08-04 16:46:40|2570.3|2564.3|2570.1|2564.1|2570.3|2564.3|2570.1|2564.1|2
1628095690000|2021-08-04 16:48:10|2569.4|2563.4|2569|2563|2569.4|2563.4|2568.9|2562.9|4
1628095700000|2021-08-04 16:48:20|2569.4|2563.4|2569.3|2563.3|2569.4|2563.4|2569.3|2563.3|2
1628095720000|2021-08-04 16:48:40|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1628095730000|2021-08-04 16:48:50|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1628095740000|2021-08-04 16:49:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1628095750000|2021-08-04 16:49:10|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|3
1628095760000|2021-08-04 16:49:20|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|3
1628095790000|2021-08-04 16:49:50|2570.1|2564.1|2569.8|2563.8|2570.1|2564.1|2569.8|2563.8|2
1628095800000|2021-08-04 16:50:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|3
1628095830000|2021-08-04 16:50:30|2569.9|2563.9|2569.9|2563.9|2570|2564|2569.9|2563.9|3
1628095840000|2021-08-04 16:50:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628095900000|2021-08-04 16:51:40|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628095910000|2021-08-04 16:51:50|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1628095950000|2021-08-04 16:52:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628095970000|2021-08-04 16:52:50|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1628096040000|2021-08-04 16:54:00|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1628096070000|2021-08-04 16:54:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628096090000|2021-08-04 16:54:50|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1628096100000|2021-08-04 16:55:00|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1628096110000|2021-08-04 16:55:10|2569|2563|2569|2563|2569|2563|2569|2563|1
1628096180000|2021-08-04 16:56:20|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1628096190000|2021-08-04 16:56:30|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628096200000|2021-08-04 16:56:40|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1628096220000|2021-08-04 16:57:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1628096230000|2021-08-04 16:57:10|2568|2562|2568.6|2562.6|2568.6|2562.6|2568|2562|5
1628096270000|2021-08-04 16:57:50|2568.8|2562.8|2569|2563|2569|2563|2568.8|2562.8|2
1628096290000|2021-08-04 16:58:10|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1628096310000|2021-08-04 16:58:30|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1628096320000|2021-08-04 16:58:40|2569.8|2563.8|2570|2564|2570|2564|2569.8|2563.8|2
1628096330000|2021-08-04 16:58:50|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1628096340000|2021-08-04 16:59:00|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|4
1628121720000|2021-08-05 00:02:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628121750000|2021-08-05 00:02:30|2572.3|2566.3|2571.9|2565.9|2572.3|2566.3|2571.9|2565.9|2
1628121920000|2021-08-05 00:05:20|2572|2566|2572|2566|2572|2566|2572|2566|1
1628122820000|2021-08-05 00:20:20|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628123250000|2021-08-05 00:27:30|2572.6|2566.6|2572.8|2566.8|2572.8|2566.8|2572.6|2566.6|2
1628123280000|2021-08-05 00:28:00|2572.5|2566.5|2572.1|2566.1|2572.5|2566.5|2572.1|2566.1|2
1628123570000|2021-08-05 00:32:50|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628123900000|2021-08-05 00:38:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628123910000|2021-08-05 00:38:30|2572|2566|2572.8|2566.8|2572.8|2566.8|2572|2566|2
1628123940000|2021-08-05 00:39:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.5|2566.5|3
1628124000000|2021-08-05 00:40:00|2573.4|2567.4|2574|2568|2574.1|2568.1|2573.4|2567.4|4
1628124030000|2021-08-05 00:40:30|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1628124120000|2021-08-05 00:42:00|2573.6|2567.6|2573|2567|2573.6|2567.6|2573|2567|2
1628124270000|2021-08-05 00:44:30|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|2
1628124280000|2021-08-05 00:44:40|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.9|2565.9|2
1628124290000|2021-08-05 00:44:50|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628124330000|2021-08-05 00:45:30|2572|2566|2572.5|2566.5|2572.5|2566.5|2572|2566|2
1628124370000|2021-08-05 00:46:10|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|2
1628124530000|2021-08-05 00:48:50|2573|2567|2573|2567|2573|2567|2573|2567|1
1628124720000|2021-08-05 00:52:00|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628124780000|2021-08-05 00:53:00|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1628124870000|2021-08-05 00:54:30|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628124880000|2021-08-05 00:54:40|2572.3|2566.3|2571.4|2565.4|2572.3|2566.3|2571.4|2565.4|2
1628125160000|2021-08-05 00:59:20|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1628125200000|2021-08-05 01:00:00|2571.3|2565.3|2570|2564|2571.8|2565.8|2570|2564|8
1628125210000|2021-08-05 01:00:10|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|8
1628125220000|2021-08-05 01:00:20|2570.5|2564.5|2570.5|2564.5|2570.6|2564.6|2570.5|2564.5|3
1628125230000|2021-08-05 01:00:30|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1628125240000|2021-08-05 01:00:40|2570.4|2564.4|2570.5|2564.5|2570.5|2564.5|2570.4|2564.4|2
1628125260000|2021-08-05 01:01:00|2570.3|2564.3|2570.3|2564.3|2570.5|2564.5|2570.3|2564.3|3
1628125270000|2021-08-05 01:01:10|2570.5|2564.5|2571.6|2565.6|2571.6|2565.6|2570.5|2564.5|5
1628125280000|2021-08-05 01:01:20|2571.5|2565.5|2572.5|2566.5|2572.5|2566.5|2571.5|2565.5|5
1628125290000|2021-08-05 01:01:30|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1628125300000|2021-08-05 01:01:40|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1628125330000|2021-08-05 01:02:10|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|2
1628125340000|2021-08-05 01:02:20|2572|2566|2572|2566|2572|2566|2571.5|2565.5|4
1628125350000|2021-08-05 01:02:30|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|3
1628125400000|2021-08-05 01:03:20|2572.5|2566.5|2571.8|2565.8|2572.5|2566.5|2571.8|2565.8|4
1628125410000|2021-08-05 01:03:30|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1628125440000|2021-08-05 01:04:00|2572.5|2566.5|2572.6|2566.6|2573|2567|2572.5|2566.5|4
1628125450000|2021-08-05 01:04:10|2572.5|2566.5|2572|2566|2572.5|2566.5|2572|2566|3
1628125470000|2021-08-05 01:04:30|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628125500000|2021-08-05 01:05:00|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|3
1628125510000|2021-08-05 01:05:10|2573.1|2567.1|2574.1|2568.1|2574.1|2568.1|2573.1|2567.1|2
1628125530000|2021-08-05 01:05:30|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628125560000|2021-08-05 01:06:00|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1628125580000|2021-08-05 01:06:20|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2572.8|2566.8|6
1628125590000|2021-08-05 01:06:30|2573.5|2567.5|2574|2568|2574|2568|2573.5|2567.5|4
1628125600000|2021-08-05 01:06:40|2574.1|2568.1|2574.8|2568.8|2574.8|2568.8|2574.1|2568.1|2
1628125610000|2021-08-05 01:06:50|2574.1|2568.1|2574.8|2568.8|2575.1|2569.1|2574.1|2568.1|4
1628125620000|2021-08-05 01:07:00|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574|2568|4
1628125650000|2021-08-05 01:07:30|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1628125660000|2021-08-05 01:07:40|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628125670000|2021-08-05 01:07:50|2574.8|2568.8|2574.3|2568.3|2574.8|2568.8|2574.3|2568.3|2
1628125690000|2021-08-05 01:08:10|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|3
1628125700000|2021-08-05 01:08:20|2573.4|2567.4|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|5
1628125710000|2021-08-05 01:08:30|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|2
1628125720000|2021-08-05 01:08:40|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628125730000|2021-08-05 01:08:50|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|3
1628125740000|2021-08-05 01:09:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628125800000|2021-08-05 01:10:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628125810000|2021-08-05 01:10:10|2573.1|2567.1|2573.3|2567.3|2573.3|2567.3|2573.1|2567.1|2
1628125820000|2021-08-05 01:10:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.3|2567.3|3
1628125840000|2021-08-05 01:10:40|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1628125850000|2021-08-05 01:10:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628125860000|2021-08-05 01:11:00|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1628125870000|2021-08-05 01:11:10|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|2
1628125880000|2021-08-05 01:11:20|2573.4|2567.4|2573.3|2567.3|2573.4|2567.4|2573.3|2567.3|2
1628125890000|2021-08-05 01:11:30|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.6|2566.6|4
1628125950000|2021-08-05 01:12:30|2573.8|2567.8|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|2
1628126000000|2021-08-05 01:13:20|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|5
1628126010000|2021-08-05 01:13:30|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|2
1628126020000|2021-08-05 01:13:40|2575.1|2569.1|2574.4|2568.4|2575.1|2569.1|2574.4|2568.4|5
1628126030000|2021-08-05 01:13:50|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1628126050000|2021-08-05 01:14:10|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1628126060000|2021-08-05 01:14:20|2574.5|2568.5|2574.6|2568.6|2574.6|2568.6|2574.5|2568.5|2
1628126080000|2021-08-05 01:14:40|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1628126090000|2021-08-05 01:14:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628126130000|2021-08-05 01:15:30|2574.4|2568.4|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|3
1628126140000|2021-08-05 01:15:40|2574.6|2568.6|2574.9|2568.9|2575.1|2569.1|2574.6|2568.6|4
1628126180000|2021-08-05 01:16:20|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1628126220000|2021-08-05 01:17:00|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.6|2567.6|6
1628126230000|2021-08-05 01:17:10|2575|2569|2574.6|2568.6|2575|2569|2574.6|2568.6|2
1628126260000|2021-08-05 01:17:40|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628126290000|2021-08-05 01:18:10|2575.1|2569.1|2574.3|2568.3|2575.4|2569.4|2574.3|2568.3|4
1628126300000|2021-08-05 01:18:20|2574.6|2568.6|2574.5|2568.5|2574.6|2568.6|2574.5|2568.5|2
1628126330000|2021-08-05 01:18:50|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1628126340000|2021-08-05 01:19:00|2574.9|2568.9|2574.8|2568.8|2574.9|2568.9|2574.8|2568.8|2
1628126370000|2021-08-05 01:19:30|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1628126390000|2021-08-05 01:19:50|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1628126410000|2021-08-05 01:20:10|2574.8|2568.8|2575|2569|2575.1|2569.1|2574.8|2568.8|4
1628126420000|2021-08-05 01:20:20|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1628126430000|2021-08-05 01:20:30|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1628126460000|2021-08-05 01:21:00|2575.1|2569.1|2575|2569|2575.1|2569.1|2575|2569|2
1628126470000|2021-08-05 01:21:10|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1628126480000|2021-08-05 01:21:20|2575|2569|2575|2569|2575.1|2569.1|2575|2569|3
1628126500000|2021-08-05 01:21:40|2574.6|2568.6|2573.6|2567.6|2574.6|2568.6|2573.5|2567.5|4
1628126510000|2021-08-05 01:21:50|2573.5|2567.5|2573.5|2567.5|2573.6|2567.6|2573.5|2567.5|3
1628126520000|2021-08-05 01:22:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628126540000|2021-08-05 01:22:20|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2571.9|2565.9|4
1628126550000|2021-08-05 01:22:30|2572|2566|2571.9|2565.9|2572|2566|2571.9|2565.9|2
1628126560000|2021-08-05 01:22:40|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.3|2565.3|7
1628126570000|2021-08-05 01:22:50|2571.5|2565.5|2572.1|2566.1|2572.1|2566.1|2571.5|2565.5|2
1628126580000|2021-08-05 01:23:00|2572.3|2566.3|2571.8|2565.8|2572.4|2566.4|2571.8|2565.8|7
1628126590000|2021-08-05 01:23:10|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1628126600000|2021-08-05 01:23:20|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1628126630000|2021-08-05 01:23:50|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1628126640000|2021-08-05 01:24:00|2573|2567|2573|2567|2573|2567|2573|2567|1
1628126650000|2021-08-05 01:24:10|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|3
1628126660000|2021-08-05 01:24:20|2573.6|2567.6|2573.8|2567.8|2573.8|2567.8|2573.6|2567.6|2
1628126670000|2021-08-05 01:24:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628126680000|2021-08-05 01:24:40|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1628126700000|2021-08-05 01:25:00|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|4
1628126710000|2021-08-05 01:25:10|2573.4|2567.4|2574.1|2568.1|2574.1|2568.1|2573.4|2567.4|4
1628126720000|2021-08-05 01:25:20|2573.9|2567.9|2574.5|2568.5|2574.5|2568.5|2573.9|2567.9|3
1628126760000|2021-08-05 01:26:00|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1628126770000|2021-08-05 01:26:10|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1628126780000|2021-08-05 01:26:20|2573.9|2567.9|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|11
1628126790000|2021-08-05 01:26:30|2573.9|2567.9|2573.9|2567.9|2574.1|2568.1|2573.6|2567.6|7
1628126800000|2021-08-05 01:26:40|2573.8|2567.8|2573.9|2567.9|2573.9|2567.9|2573.8|2567.8|2
1628126810000|2021-08-05 01:26:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2573.8|2567.8|5
1628126820000|2021-08-05 01:27:00|2573.9|2567.9|2573.8|2567.8|2573.9|2567.9|2573.8|2567.8|6
1628126830000|2021-08-05 01:27:10|2573.3|2567.3|2573.1|2567.1|2573.3|2567.3|2573.1|2567.1|2
1628126870000|2021-08-05 01:27:50|2573|2567|2573|2567|2573|2567|2573|2567|1
1628126880000|2021-08-05 01:28:00|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1628126890000|2021-08-05 01:28:10|2573.3|2567.3|2573.3|2567.3|2573.4|2567.4|2573.3|2567.3|3
1628126900000|2021-08-05 01:28:20|2573.4|2567.4|2573.3|2567.3|2573.4|2567.4|2573.3|2567.3|4
1628126920000|2021-08-05 01:28:40|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1628126930000|2021-08-05 01:28:50|2573.4|2567.4|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|3
1628126940000|2021-08-05 01:29:00|2573.8|2567.8|2573.4|2567.4|2573.8|2567.8|2573.4|2567.4|6
1628126950000|2021-08-05 01:29:10|2573.5|2567.5|2573|2567|2573.5|2567.5|2573|2567|8
1628126960000|2021-08-05 01:29:20|2572.8|2566.8|2572.6|2566.6|2572.8|2566.8|2572.6|2566.6|2
1628126970000|2021-08-05 01:29:30|2572.8|2566.8|2572.8|2566.8|2573|2567|2572.8|2566.8|3
1628126980000|2021-08-05 01:29:40|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628127000000|2021-08-05 01:30:00|2572.4|2566.4|2572|2566|2572.4|2566.4|2571.8|2565.8|4
1628127020000|2021-08-05 01:30:20|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1628127040000|2021-08-05 01:30:40|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|3
1628127050000|2021-08-05 01:30:50|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1628127090000|2021-08-05 01:31:30|2572|2566|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|5
1628127100000|2021-08-05 01:31:40|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|8
1628127110000|2021-08-05 01:31:50|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|4
1628127120000|2021-08-05 01:32:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|3
1628127140000|2021-08-05 01:32:20|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1628127150000|2021-08-05 01:32:30|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1628127170000|2021-08-05 01:32:50|2572|2566|2572|2566|2572|2566|2572|2566|1
1628127180000|2021-08-05 01:33:00|2571.8|2565.8|2571.9|2565.9|2571.9|2565.9|2571.8|2565.8|2
1628127190000|2021-08-05 01:33:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628127240000|2021-08-05 01:34:00|2571.6|2565.6|2571.5|2565.5|2571.6|2565.6|2571.5|2565.5|2
1628127250000|2021-08-05 01:34:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628127260000|2021-08-05 01:34:20|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628127320000|2021-08-05 01:35:20|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1628127360000|2021-08-05 01:36:00|2571.3|2565.3|2570.4|2564.4|2571.3|2565.3|2570.4|2564.4|2
1628127410000|2021-08-05 01:36:50|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1628127430000|2021-08-05 01:37:10|2570.1|2564.1|2569.4|2563.4|2570.1|2564.1|2569.4|2563.4|3
1628127440000|2021-08-05 01:37:20|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|4
1628127450000|2021-08-05 01:37:30|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1628127460000|2021-08-05 01:37:40|2568.9|2562.9|2568.8|2562.8|2568.9|2562.9|2568.8|2562.8|2
1628127480000|2021-08-05 01:38:00|2568.9|2562.9|2569|2563|2569|2563|2568.9|2562.9|2
1628127490000|2021-08-05 01:38:10|2569.1|2563.1|2569|2563|2569.4|2563.4|2569|2563|4
1628127500000|2021-08-05 01:38:20|2569.1|2563.1|2568.9|2562.9|2569.4|2563.4|2568.9|2562.9|4
1628127510000|2021-08-05 01:38:30|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.6|2562.6|3
1628127520000|2021-08-05 01:38:40|2568.6|2562.6|2568|2562|2568.6|2562.6|2567.8|2561.8|10
1628127530000|2021-08-05 01:38:50|2567.8|2561.8|2568.3|2562.3|2568.3|2562.3|2567.8|2561.8|3
1628127550000|2021-08-05 01:39:10|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1628127560000|2021-08-05 01:39:20|2568.3|2562.3|2568.8|2562.8|2568.8|2562.8|2568.3|2562.3|3
1628127590000|2021-08-05 01:39:50|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1628127640000|2021-08-05 01:40:40|2569|2563|2569|2563|2569|2563|2569|2563|1
1628127670000|2021-08-05 01:41:10|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1628127730000|2021-08-05 01:42:10|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|3
1628127750000|2021-08-05 01:42:30|2570.1|2564.1|2570.3|2564.3|2570.3|2564.3|2570.1|2564.1|2
1628127760000|2021-08-05 01:42:40|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1628127770000|2021-08-05 01:42:50|2570.1|2564.1|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|4
1628127810000|2021-08-05 01:43:30|2570.1|2564.1|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|4
1628127870000|2021-08-05 01:44:30|2570|2564|2570|2564|2570|2564|2570|2564|1
1628127900000|2021-08-05 01:45:00|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1628127910000|2021-08-05 01:45:10|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628127920000|2021-08-05 01:45:20|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|3
1628128070000|2021-08-05 01:47:50|2568.4|2562.4|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|2
1628128080000|2021-08-05 01:48:00|2567.8|2561.8|2566.9|2560.9|2567.8|2561.8|2566.9|2560.9|4
1628128090000|2021-08-05 01:48:10|2567|2561|2567.4|2561.4|2567.4|2561.4|2567|2561|2
1628128100000|2021-08-05 01:48:20|2567.3|2561.3|2566.9|2560.9|2567.3|2561.3|2566.9|2560.9|2
1628128120000|2021-08-05 01:48:40|2567|2561|2567.3|2561.3|2567.3|2561.3|2567|2561|2
1628128140000|2021-08-05 01:49:00|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1628128210000|2021-08-05 01:50:10|2567.4|2561.4|2567.5|2561.5|2567.5|2561.5|2567.4|2561.4|2
1628128240000|2021-08-05 01:50:40|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1628128260000|2021-08-05 01:51:00|2568|2562|2568|2562|2568.4|2562.4|2568|2562|4
1628128270000|2021-08-05 01:51:10|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1628128310000|2021-08-05 01:51:50|2567.9|2561.9|2568.5|2562.5|2568.5|2562.5|2567.9|2561.9|2
1628128320000|2021-08-05 01:52:00|2568.3|2562.3|2568|2562|2568.3|2562.3|2568|2562|2
1628128330000|2021-08-05 01:52:10|2568.1|2562.1|2568.3|2562.3|2568.4|2562.4|2568|2562|5
1628128340000|2021-08-05 01:52:20|2568|2562|2568.1|2562.1|2568.4|2562.4|2568|2562|6
1628128350000|2021-08-05 01:52:30|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568|2562|6
1628128360000|2021-08-05 01:52:40|2568.4|2562.4|2568.5|2562.5|2568.8|2562.8|2568.4|2562.4|4
1628128370000|2021-08-05 01:52:50|2568.8|2562.8|2568.5|2562.5|2568.8|2562.8|2568.5|2562.5|4
1628128400000|2021-08-05 01:53:20|2568.6|2562.6|2568.8|2562.8|2568.9|2562.9|2568.6|2562.6|3
1628128410000|2021-08-05 01:53:30|2568.5|2562.5|2568.8|2562.8|2568.9|2562.9|2568.5|2562.5|9
1628128420000|2021-08-05 01:53:40|2569|2563|2569.3|2563.3|2569.3|2563.3|2569|2563|2
1628128450000|2021-08-05 01:54:10|2569.5|2563.5|2569.9|2563.9|2569.9|2563.9|2569.5|2563.5|2
1628128460000|2021-08-05 01:54:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1628128490000|2021-08-05 01:54:50|2570.4|2564.4|2570.5|2564.5|2570.5|2564.5|2570|2564|8
1628128500000|2021-08-05 01:55:00|2570.6|2564.6|2571.3|2565.3|2571.5|2565.5|2570.6|2564.6|5
1628128550000|2021-08-05 01:55:50|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|2
1628128610000|2021-08-05 01:56:50|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628128650000|2021-08-05 01:57:30|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1628128660000|2021-08-05 01:57:40|2570.4|2564.4|2570.3|2564.3|2570.4|2564.4|2570.3|2564.3|2
1628128670000|2021-08-05 01:57:50|2570|2564|2570.5|2564.5|2570.5|2564.5|2570|2564|2
1628128690000|2021-08-05 01:58:10|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1628128720000|2021-08-05 01:58:40|2570|2564|2569.6|2563.6|2570|2564|2569.6|2563.6|3
1628128730000|2021-08-05 01:58:50|2569.9|2563.9|2569.8|2563.8|2569.9|2563.9|2569.8|2563.8|2
1628128740000|2021-08-05 01:59:00|2569.5|2563.5|2569.1|2563.1|2569.5|2563.5|2569.1|2563.1|3
1628128800000|2021-08-05 02:00:00|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.5|2562.5|4
1628128810000|2021-08-05 02:00:10|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1628128870000|2021-08-05 02:01:10|2569|2563|2568.8|2562.8|2569|2563|2568.8|2562.8|2
1628128880000|2021-08-05 02:01:20|2569|2563|2569|2563|2569|2563|2569|2563|1
1628128920000|2021-08-05 02:02:00|2569.3|2563.3|2569.6|2563.6|2570|2564|2569.3|2563.3|7
1628128930000|2021-08-05 02:02:10|2569.8|2563.8|2570.1|2564.1|2570.3|2564.3|2569.8|2563.8|4
1628128980000|2021-08-05 02:03:00|2570.3|2564.3|2571.1|2565.1|2571.1|2565.1|2570.3|2564.3|3
1628128990000|2021-08-05 02:03:10|2571|2565|2571|2565|2571|2565|2571|2565|1
1628129010000|2021-08-05 02:03:30|2572|2566|2571.5|2565.5|2572|2566|2571.5|2565.5|2
1628129020000|2021-08-05 02:03:40|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628129050000|2021-08-05 02:04:10|2571.9|2565.9|2572.5|2566.5|2572.5|2566.5|2571.9|2565.9|2
1628129060000|2021-08-05 02:04:20|2572.4|2566.4|2572.3|2566.3|2572.4|2566.4|2572.3|2566.3|2
1628129080000|2021-08-05 02:04:40|2572.4|2566.4|2573.3|2567.3|2573.3|2567.3|2572.3|2566.3|6
1628129100000|2021-08-05 02:05:00|2573.4|2567.4|2573.4|2567.4|2573.5|2567.5|2573.3|2567.3|4
1628129110000|2021-08-05 02:05:10|2573.6|2567.6|2573.8|2567.8|2573.8|2567.8|2573.6|2567.6|2
1628129130000|2021-08-05 02:05:30|2574.3|2568.3|2575|2569|2575|2569|2574.3|2568.3|2
1628129140000|2021-08-05 02:05:40|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628129160000|2021-08-05 02:06:00|2575.1|2569.1|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|3
1628129180000|2021-08-05 02:06:20|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1628129270000|2021-08-05 02:07:50|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|4
1628129280000|2021-08-05 02:08:00|2575.9|2569.9|2576.3|2570.3|2576.3|2570.3|2575.8|2569.8|4
1628129290000|2021-08-05 02:08:10|2576|2570|2576.3|2570.3|2576.5|2570.5|2576|2570|3
1628129300000|2021-08-05 02:08:20|2576.5|2570.5|2576.4|2570.4|2576.5|2570.5|2576.3|2570.3|7
1628129310000|2021-08-05 02:08:30|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1628129330000|2021-08-05 02:08:50|2576.4|2570.4|2576.8|2570.8|2576.9|2570.9|2576.4|2570.4|3
1628129350000|2021-08-05 02:09:10|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1628129370000|2021-08-05 02:09:30|2576.5|2570.5|2576.8|2570.8|2576.8|2570.8|2576.3|2570.3|4
1628129380000|2021-08-05 02:09:40|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1628129390000|2021-08-05 02:09:50|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1628129410000|2021-08-05 02:10:10|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1628129430000|2021-08-05 02:10:30|2576.4|2570.4|2576.8|2570.8|2576.8|2570.8|2576.3|2570.3|4
1628129450000|2021-08-05 02:10:50|2577|2571|2577.5|2571.5|2577.5|2571.5|2577|2571|3
1628129460000|2021-08-05 02:11:00|2577.8|2571.8|2578.1|2572.1|2578.1|2572.1|2577.8|2571.8|4
1628129470000|2021-08-05 02:11:10|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628129480000|2021-08-05 02:11:20|2577.8|2571.8|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|2
1628129500000|2021-08-05 02:11:40|2578.3|2572.3|2579.4|2573.4|2579.4|2573.4|2578.3|2572.3|3
1628129510000|2021-08-05 02:11:50|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|3
1628129530000|2021-08-05 02:12:10|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1628129550000|2021-08-05 02:12:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1628129570000|2021-08-05 02:12:50|2578.4|2572.4|2577.8|2571.8|2578.4|2572.4|2577.8|2571.8|2
1628129580000|2021-08-05 02:13:00|2578|2572|2578.8|2572.8|2578.8|2572.8|2578|2572|2
1628129590000|2021-08-05 02:13:10|2578.3|2572.3|2578.1|2572.1|2578.3|2572.3|2578.1|2572.1|2
1628129600000|2021-08-05 02:13:20|2578|2572|2577.8|2571.8|2578|2572|2577.6|2571.6|4
1628129610000|2021-08-05 02:13:30|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628129620000|2021-08-05 02:13:40|2577.8|2571.8|2577.5|2571.5|2577.9|2571.9|2577.5|2571.5|8
1628129630000|2021-08-05 02:13:50|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|2
1628129640000|2021-08-05 02:14:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628129670000|2021-08-05 02:14:30|2577.8|2571.8|2577.8|2571.8|2577.9|2571.9|2577.8|2571.8|3
1628129680000|2021-08-05 02:14:40|2577.9|2571.9|2577.8|2571.8|2577.9|2571.9|2577.8|2571.8|2
1628129690000|2021-08-05 02:14:50|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.8|2571.8|5
1628129800000|2021-08-05 02:16:40|2578.4|2572.4|2579.1|2573.1|2579.1|2573.1|2578.4|2572.4|2
1628129810000|2021-08-05 02:16:50|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1628129820000|2021-08-05 02:17:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628129830000|2021-08-05 02:17:10|2579.1|2573.1|2579.3|2573.3|2579.3|2573.3|2579.1|2573.1|2
1628129970000|2021-08-05 02:19:30|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1628130020000|2021-08-05 02:20:20|2579|2573|2579.1|2573.1|2579.1|2573.1|2579|2573|2
1628130030000|2021-08-05 02:20:30|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|4
1628130430000|2021-08-05 02:27:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628130520000|2021-08-05 02:28:40|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1628130580000|2021-08-05 02:29:40|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1628130600000|2021-08-05 02:30:00|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|6
1628130610000|2021-08-05 02:30:10|2578|2572|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|4
1628130620000|2021-08-05 02:30:20|2578|2572|2578.5|2572.5|2578.5|2572.5|2578|2572|3
1628130640000|2021-08-05 02:30:40|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1628130660000|2021-08-05 02:31:00|2578.4|2572.4|2579.4|2573.4|2579.4|2573.4|2578.4|2572.4|4
1628130670000|2021-08-05 02:31:10|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628130680000|2021-08-05 02:31:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628130690000|2021-08-05 02:31:30|2579.4|2573.4|2579.3|2573.3|2579.4|2573.4|2579.3|2573.3|2
1628130700000|2021-08-05 02:31:40|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.5|2572.5|5
1628130720000|2021-08-05 02:32:00|2578.9|2572.9|2578.8|2572.8|2579.1|2573.1|2578.5|2572.5|5
1628130730000|2021-08-05 02:32:10|2578.5|2572.5|2578.9|2572.9|2578.9|2572.9|2578.5|2572.5|5
1628130750000|2021-08-05 02:32:30|2579.1|2573.1|2579.4|2573.4|2579.5|2573.5|2579.1|2573.1|3
1628130780000|2021-08-05 02:33:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628130790000|2021-08-05 02:33:10|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1628130800000|2021-08-05 02:33:20|2578.5|2572.5|2578.9|2572.9|2578.9|2572.9|2578.5|2572.5|3
1628130810000|2021-08-05 02:33:30|2578.8|2572.8|2578.9|2572.9|2578.9|2572.9|2578.8|2572.8|2
1628130820000|2021-08-05 02:33:40|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628130830000|2021-08-05 02:33:50|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|4
1628130840000|2021-08-05 02:34:00|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628130850000|2021-08-05 02:34:10|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628130870000|2021-08-05 02:34:30|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628130880000|2021-08-05 02:34:40|2579.4|2573.4|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|5
1628130890000|2021-08-05 02:34:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|3
1628130910000|2021-08-05 02:35:10|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628130920000|2021-08-05 02:35:20|2579.9|2573.9|2581.5|2575.5|2581.8|2575.8|2579.9|2573.9|3
1628131030000|2021-08-05 02:37:10|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|6
1628131040000|2021-08-05 02:37:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1628131050000|2021-08-05 02:37:30|2580.5|2574.5|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|3
1628131060000|2021-08-05 02:37:40|2579.6|2573.6|2579.4|2573.4|2580.3|2574.3|2578.8|2572.8|7
1628131070000|2021-08-05 02:37:50|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2578.6|2572.6|11
1628131080000|2021-08-05 02:38:00|2579.3|2573.3|2580.3|2574.3|2581.3|2575.3|2579.3|2573.3|5
1628131090000|2021-08-05 02:38:10|2580.6|2574.6|2579.8|2573.8|2580.8|2574.8|2579.8|2573.8|3
1628131100000|2021-08-05 02:38:20|2579.5|2573.5|2579.4|2573.4|2580.3|2574.3|2579.4|2573.4|7
1628131110000|2021-08-05 02:38:30|2579.3|2573.3|2578.9|2572.9|2579.6|2573.6|2578.9|2572.9|6
1628131120000|2021-08-05 02:38:40|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628131130000|2021-08-05 02:38:50|2579|2573|2579.4|2573.4|2579.4|2573.4|2579|2573|2
1628131160000|2021-08-05 02:39:20|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628131170000|2021-08-05 02:39:30|2579|2573|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|5
1628131190000|2021-08-05 02:39:50|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628131200000|2021-08-05 02:40:00|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628131210000|2021-08-05 02:40:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628131220000|2021-08-05 02:40:20|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|8
1628131240000|2021-08-05 02:40:40|2578.6|2572.6|2578.5|2572.5|2578.8|2572.8|2578.4|2572.4|10
1628131250000|2021-08-05 02:40:50|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.4|2572.4|11
1628131260000|2021-08-05 02:41:00|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.4|2572.4|11
1628131270000|2021-08-05 02:41:10|2578.5|2572.5|2577.8|2571.8|2578.5|2572.5|2577.5|2571.5|6
1628131280000|2021-08-05 02:41:20|2578|2572|2578.1|2572.1|2578.3|2572.3|2578|2572|3
1628131290000|2021-08-05 02:41:30|2578.3|2572.3|2578.1|2572.1|2578.3|2572.3|2578.1|2572.1|4
1628131310000|2021-08-05 02:41:50|2578.3|2572.3|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|3
1628131320000|2021-08-05 02:42:00|2578|2572|2578.3|2572.3|2578.3|2572.3|2577.9|2571.9|6
1628131330000|2021-08-05 02:42:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1628131340000|2021-08-05 02:42:20|2577.9|2571.9|2579.5|2573.5|2579.5|2573.5|2577.9|2571.9|4
1628131350000|2021-08-05 02:42:30|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2579.8|2573.8|3
1628131360000|2021-08-05 02:42:40|2579.5|2573.5|2579.8|2573.8|2580|2574|2579.5|2573.5|3
1628131370000|2021-08-05 02:42:50|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1628131380000|2021-08-05 02:43:00|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1628131390000|2021-08-05 02:43:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1628131410000|2021-08-05 02:43:30|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|3
1628131430000|2021-08-05 02:43:50|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1628131440000|2021-08-05 02:44:00|2579.3|2573.3|2579.1|2573.1|2579.3|2573.3|2579.1|2573.1|2
1628131450000|2021-08-05 02:44:10|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2578.9|2572.9|5
1628131460000|2021-08-05 02:44:20|2579|2573|2579.3|2573.3|2579.3|2573.3|2578.9|2572.9|4
1628131470000|2021-08-05 02:44:30|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628131480000|2021-08-05 02:44:40|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|2
1628131500000|2021-08-05 02:45:00|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1628131510000|2021-08-05 02:45:10|2578.6|2572.6|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|4
1628131560000|2021-08-05 02:46:00|2578.6|2572.6|2578.1|2572.1|2578.8|2572.8|2578.1|2572.1|5
1628131570000|2021-08-05 02:46:10|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628131590000|2021-08-05 02:46:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1628131610000|2021-08-05 02:46:50|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1628131620000|2021-08-05 02:47:00|2579.3|2573.3|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|2
1628131700000|2021-08-05 02:48:20|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628131750000|2021-08-05 02:49:10|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2579.8|2573.8|2
1628131800000|2021-08-05 02:50:00|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1628131810000|2021-08-05 02:50:10|2580.8|2574.8|2581.1|2575.1|2581.1|2575.1|2580.8|2574.8|3
1628131860000|2021-08-05 02:51:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628131870000|2021-08-05 02:51:10|2581|2575|2581|2575|2581|2575|2581|2575|1
1628131890000|2021-08-05 02:51:30|2581.1|2575.1|2581.8|2575.8|2582.1|2576.1|2581.1|2575.1|5
1628131920000|2021-08-05 02:52:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628131930000|2021-08-05 02:52:10|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|4
1628131960000|2021-08-05 02:52:40|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628131970000|2021-08-05 02:52:50|2581|2575|2581|2575|2581|2575|2581|2575|1
1628132000000|2021-08-05 02:53:20|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628132020000|2021-08-05 02:53:40|2580.5|2574.5|2580.1|2574.1|2580.5|2574.5|2580.1|2574.1|2
1628132030000|2021-08-05 02:53:50|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1628132040000|2021-08-05 02:54:00|2580|2574|2580|2574|2580|2574|2580|2574|1
1628132050000|2021-08-05 02:54:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1628132070000|2021-08-05 02:54:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1628132090000|2021-08-05 02:54:50|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1628132100000|2021-08-05 02:55:00|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1628132110000|2021-08-05 02:55:10|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1628132120000|2021-08-05 02:55:20|2581|2575|2581|2575|2581|2575|2581|2575|1
1628132140000|2021-08-05 02:55:40|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580|2574|4
1628132150000|2021-08-05 02:55:50|2580|2574|2580|2574|2580|2574|2580|2574|1
1628132160000|2021-08-05 02:56:00|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1628132170000|2021-08-05 02:56:10|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1628132180000|2021-08-05 02:56:20|2580|2574|2580.3|2574.3|2580.3|2574.3|2579.8|2573.8|4
1628132190000|2021-08-05 02:56:30|2580|2574|2581.3|2575.3|2581.5|2575.5|2579.8|2573.8|5
1628132200000|2021-08-05 02:56:40|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|3
1628132250000|2021-08-05 02:57:30|2582|2576|2582|2576|2582.3|2576.3|2582|2576|3
1628132260000|2021-08-05 02:57:40|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628132280000|2021-08-05 02:58:00|2582|2576|2582|2576|2582|2576|2581.8|2575.8|3
1628132290000|2021-08-05 02:58:10|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1628132340000|2021-08-05 02:59:00|2582|2576|2582|2576|2582|2576|2582|2576|1
1628132350000|2021-08-05 02:59:10|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1628132390000|2021-08-05 02:59:50|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|4
1628132400000|2021-08-05 03:00:00|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1628132410000|2021-08-05 03:00:10|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.1|2575.1|5
1628132420000|2021-08-05 03:00:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628132440000|2021-08-05 03:00:40|2580.9|2574.9|2580.6|2574.6|2581|2575|2580.6|2574.6|5
1628132450000|2021-08-05 03:00:50|2580.5|2574.5|2580.4|2574.4|2580.5|2574.5|2580.4|2574.4|2
1628132460000|2021-08-05 03:01:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1628132560000|2021-08-05 03:02:40|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|5
1628132590000|2021-08-05 03:03:10|2581|2575|2581|2575|2581|2575|2581|2575|1
1628132610000|2021-08-05 03:03:30|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628132620000|2021-08-05 03:03:40|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628132630000|2021-08-05 03:03:50|2580.5|2574.5|2580.4|2574.4|2580.5|2574.5|2580.4|2574.4|2
1628132640000|2021-08-05 03:04:00|2580.5|2574.5|2581|2575|2581|2575|2580.5|2574.5|3
1628132650000|2021-08-05 03:04:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628132660000|2021-08-05 03:04:20|2580.6|2574.6|2579.6|2573.6|2580.8|2574.8|2579.6|2573.6|10
1628132670000|2021-08-05 03:04:30|2579.8|2573.8|2579.8|2573.8|2580|2574|2579.8|2573.8|5
1628132680000|2021-08-05 03:04:40|2579.5|2573.5|2578.8|2572.8|2579.9|2573.9|2578.8|2572.8|21
1628132690000|2021-08-05 03:04:50|2579|2573|2579.6|2573.6|2579.9|2573.9|2579|2573|7
1628132700000|2021-08-05 03:05:00|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2578.8|2572.8|9
1628132710000|2021-08-05 03:05:10|2579.4|2573.4|2579.4|2573.4|2580.5|2574.5|2579.1|2573.1|7
1628132720000|2021-08-05 03:05:20|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628132730000|2021-08-05 03:05:30|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579|2573|3
1628132740000|2021-08-05 03:05:40|2579.1|2573.1|2579.3|2573.3|2579.3|2573.3|2579.1|2573.1|2
1628132750000|2021-08-05 03:05:50|2579.1|2573.1|2579.1|2573.1|2579.4|2573.4|2579|2573|7
1628132760000|2021-08-05 03:06:00|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|4
1628132770000|2021-08-05 03:06:10|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628132780000|2021-08-05 03:06:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628132790000|2021-08-05 03:06:30|2579.4|2573.4|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|3
1628132810000|2021-08-05 03:06:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628132820000|2021-08-05 03:07:00|2579.9|2573.9|2580.1|2574.1|2580.3|2574.3|2579.9|2573.9|3
1628132830000|2021-08-05 03:07:10|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1628132850000|2021-08-05 03:07:30|2580.4|2574.4|2580.5|2574.5|2580.5|2574.5|2580.4|2574.4|2
1628132860000|2021-08-05 03:07:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628132880000|2021-08-05 03:08:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1628132890000|2021-08-05 03:08:10|2580.5|2574.5|2580.8|2574.8|2581.3|2575.3|2580.5|2574.5|4
1628132900000|2021-08-05 03:08:20|2581|2575|2581|2575|2581|2575|2581|2575|1
1628132910000|2021-08-05 03:08:30|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628132920000|2021-08-05 03:08:40|2581|2575|2581|2575|2581|2575|2581|2575|1
1628132930000|2021-08-05 03:08:50|2580.9|2574.9|2581|2575|2581|2575|2580.9|2574.9|2
1628132940000|2021-08-05 03:09:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628132950000|2021-08-05 03:09:10|2581|2575|2580.9|2574.9|2581|2575|2580.9|2574.9|2
1628132990000|2021-08-05 03:09:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628133040000|2021-08-05 03:10:40|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628133060000|2021-08-05 03:11:00|2581|2575|2581|2575|2581|2575|2581|2575|1
1628133070000|2021-08-05 03:11:10|2581.4|2575.4|2581|2575|2581.4|2575.4|2581|2575|2
1628133080000|2021-08-05 03:11:20|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628133110000|2021-08-05 03:11:50|2581|2575|2580.9|2574.9|2581|2575|2580.9|2574.9|2
1628133160000|2021-08-05 03:12:40|2581|2575|2580.9|2574.9|2581|2575|2580.9|2574.9|2
1628133170000|2021-08-05 03:12:50|2581|2575|2581|2575|2581|2575|2581|2575|1
1628133180000|2021-08-05 03:13:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628133200000|2021-08-05 03:13:20|2580.8|2574.8|2580.6|2574.6|2580.8|2574.8|2580.6|2574.6|2
1628133210000|2021-08-05 03:13:30|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628133220000|2021-08-05 03:13:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1628133240000|2021-08-05 03:14:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628133270000|2021-08-05 03:14:30|2580.6|2574.6|2580.8|2574.8|2580.8|2574.8|2580.6|2574.6|2
1628133300000|2021-08-05 03:15:00|2580.9|2574.9|2581|2575|2581|2575|2580.9|2574.9|2
1628133320000|2021-08-05 03:15:20|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1628133340000|2021-08-05 03:15:40|2581.1|2575.1|2582.6|2576.6|2582.6|2576.6|2580.9|2574.9|4
1628133350000|2021-08-05 03:15:50|2582|2576|2581.3|2575.3|2582|2576|2581.3|2575.3|2
1628133420000|2021-08-05 03:17:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628133470000|2021-08-05 03:17:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628133480000|2021-08-05 03:18:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628133510000|2021-08-05 03:18:30|2581.9|2575.9|2581.8|2575.8|2581.9|2575.9|2581.8|2575.8|2
1628133520000|2021-08-05 03:18:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628133570000|2021-08-05 03:19:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1628133590000|2021-08-05 03:19:50|2582|2576|2582|2576|2582|2576|2582|2576|1
1628133600000|2021-08-05 03:20:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582|2576|3
1628133620000|2021-08-05 03:20:20|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628133640000|2021-08-05 03:20:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628133650000|2021-08-05 03:20:50|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628133670000|2021-08-05 03:21:10|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628133680000|2021-08-05 03:21:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628133700000|2021-08-05 03:21:40|2582|2576|2581.5|2575.5|2582|2576|2581.5|2575.5|3
1628133720000|2021-08-05 03:22:00|2581.3|2575.3|2582.4|2576.4|2582.4|2576.4|2581.3|2575.3|4
1628133730000|2021-08-05 03:22:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628133740000|2021-08-05 03:22:20|2582.1|2576.1|2583.3|2577.3|2583.3|2577.3|2582.1|2576.1|4
1628133750000|2021-08-05 03:22:30|2583|2577|2583.6|2577.6|2583.6|2577.6|2583|2577|3
1628133800000|2021-08-05 03:23:20|2583.5|2577.5|2582.9|2576.9|2583.5|2577.5|2582.9|2576.9|4
1628133820000|2021-08-05 03:23:40|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1628133830000|2021-08-05 03:23:50|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2582.9|2576.9|3
1628133840000|2021-08-05 03:24:00|2582.9|2576.9|2582.8|2576.8|2582.9|2576.9|2582.8|2576.8|2
1628133850000|2021-08-05 03:24:10|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|3
1628133880000|2021-08-05 03:24:40|2583.4|2577.4|2583.5|2577.5|2583.5|2577.5|2583.4|2577.4|2
1628133920000|2021-08-05 03:25:20|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628133960000|2021-08-05 03:26:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628133970000|2021-08-05 03:26:10|2584.3|2578.3|2583.9|2577.9|2584.3|2578.3|2583.8|2577.8|3
1628133990000|2021-08-05 03:26:30|2584|2578|2584.5|2578.5|2584.5|2578.5|2584|2578|2
1628134000000|2021-08-05 03:26:40|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1628134010000|2021-08-05 03:26:50|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1628134020000|2021-08-05 03:27:00|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1628134040000|2021-08-05 03:27:20|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1628134050000|2021-08-05 03:27:30|2583.6|2577.6|2583.3|2577.3|2583.6|2577.6|2583|2577|4
1628134060000|2021-08-05 03:27:40|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1628134130000|2021-08-05 03:28:50|2582.8|2576.8|2582.4|2576.4|2582.8|2576.8|2582.4|2576.4|3
1628134140000|2021-08-05 03:29:00|2584.3|2578.3|2583.8|2577.8|2584.3|2578.3|2583.8|2577.8|2
1628134160000|2021-08-05 03:29:20|2583.9|2577.9|2583.9|2577.9|2584.5|2578.5|2583.4|2577.4|6
1628134170000|2021-08-05 03:29:30|2584|2578|2584.3|2578.3|2584.5|2578.5|2584|2578|4
1628134180000|2021-08-05 03:29:40|2584|2578|2584|2578|2584|2578|2584|2578|1
1628134190000|2021-08-05 03:29:50|2583|2577|2582|2576|2583|2577|2582|2576|3
1628134200000|2021-08-05 03:30:00|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.1|2575.1|4
1628134250000|2021-08-05 03:30:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628134300000|2021-08-05 03:31:40|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628134320000|2021-08-05 03:32:00|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1628134330000|2021-08-05 03:32:10|2580.9|2574.9|2580.8|2574.8|2580.9|2574.9|2580.8|2574.8|2
1628134340000|2021-08-05 03:32:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628134350000|2021-08-05 03:32:30|2581|2575|2581|2575|2581.3|2575.3|2580.9|2574.9|5
1628134380000|2021-08-05 03:33:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628134840000|2021-08-05 03:40:40|2581.4|2575.4|2581.8|2575.8|2581.8|2575.8|2581.4|2575.4|2
1628134900000|2021-08-05 03:41:40|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628135010000|2021-08-05 03:43:30|2582|2576|2582|2576|2582|2576|2582|2576|1
1628135090000|2021-08-05 03:44:50|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1628135250000|2021-08-05 03:47:30|2582|2576|2582.4|2576.4|2582.6|2576.6|2582|2576|3
1628135260000|2021-08-05 03:47:40|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1628135280000|2021-08-05 03:48:00|2582.9|2576.9|2583.3|2577.3|2583.3|2577.3|2582.9|2576.9|2
1628135670000|2021-08-05 03:54:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628135960000|2021-08-05 03:59:20|2582.9|2576.9|2582.3|2576.3|2582.9|2576.9|2582.3|2576.3|2
1628135980000|2021-08-05 03:59:40|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1628136040000|2021-08-05 04:00:40|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1628136450000|2021-08-05 04:07:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1628136510000|2021-08-05 04:08:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628136870000|2021-08-05 04:14:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628137160000|2021-08-05 04:19:20|2581.6|2575.6|2581.5|2575.5|2581.6|2575.6|2581.5|2575.5|2
1628137220000|2021-08-05 04:20:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628137890000|2021-08-05 04:31:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628138090000|2021-08-05 04:34:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628138100000|2021-08-05 04:35:00|2581|2575|2580.6|2574.6|2581|2575|2580.6|2574.6|4
1628138110000|2021-08-05 04:35:10|2580.8|2574.8|2581|2575|2581.1|2575.1|2580.8|2574.8|3
1628138120000|2021-08-05 04:35:20|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628138130000|2021-08-05 04:35:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1628138450000|2021-08-05 04:40:50|2580.4|2574.4|2580.3|2574.3|2580.4|2574.4|2579.9|2573.9|4
1628138730000|2021-08-05 04:45:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1628138770000|2021-08-05 04:46:10|2579.9|2573.9|2579.5|2573.5|2579.9|2573.9|2579.5|2573.5|2
1628138840000|2021-08-05 04:47:20|2579.3|2573.3|2578.3|2572.3|2579.3|2573.3|2578.3|2572.3|2
1628138860000|2021-08-05 04:47:40|2577.4|2571.4|2578.3|2572.3|2578.3|2572.3|2577.4|2571.4|2
1628138920000|2021-08-05 04:48:40|2578|2572|2577.3|2571.3|2578|2572|2577.3|2571.3|2
1628138940000|2021-08-05 04:49:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628139040000|2021-08-05 04:50:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1628139080000|2021-08-05 04:51:20|2576.9|2570.9|2576.8|2570.8|2576.9|2570.9|2576.8|2570.8|2
1628139090000|2021-08-05 04:51:30|2577|2571|2575.5|2569.5|2577|2571|2575.5|2569.5|2
1628139260000|2021-08-05 04:54:20|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628139310000|2021-08-05 04:55:10|2575.5|2569.5|2575.6|2569.6|2575.6|2569.6|2575.5|2569.5|2
1628139320000|2021-08-05 04:55:20|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628139330000|2021-08-05 04:55:30|2576|2570|2576|2570|2576|2570|2576|2570|1
1628139600000|2021-08-05 05:00:00|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628139790000|2021-08-05 05:03:10|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628139830000|2021-08-05 05:03:50|2576|2570|2577.3|2571.3|2577.3|2571.3|2576|2570|2
1628139990000|2021-08-05 05:06:30|2577|2571|2577|2571|2577|2571|2577|2571|1
1628140150000|2021-08-05 05:09:10|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628140210000|2021-08-05 05:10:10|2577|2571|2577|2571|2577|2571|2577|2571|1
1628140230000|2021-08-05 05:10:30|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1628140740000|2021-08-05 05:19:00|2576.5|2570.5|2576.4|2570.4|2576.5|2570.5|2576.4|2570.4|2
1628140760000|2021-08-05 05:19:20|2575.9|2569.9|2575.8|2569.8|2575.9|2569.9|2575.5|2569.5|3
1628140770000|2021-08-05 05:19:30|2576.3|2570.3|2576.8|2570.8|2576.8|2570.8|2576.3|2570.3|3
1628140870000|2021-08-05 05:21:10|2577|2571|2577.1|2571.1|2577.1|2571.1|2577|2571|2
1628141030000|2021-08-05 05:23:50|2577|2571|2577|2571|2577|2571|2577|2571|1
1628141060000|2021-08-05 05:24:20|2577.1|2571.1|2576.4|2570.4|2577.1|2571.1|2576.4|2570.4|2
1628141110000|2021-08-05 05:25:10|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1628141160000|2021-08-05 05:26:00|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1628141170000|2021-08-05 05:26:10|2574.1|2568.1|2573.5|2567.5|2574.1|2568.1|2573.5|2567.5|3
1628141180000|2021-08-05 05:26:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628141190000|2021-08-05 05:26:30|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628141220000|2021-08-05 05:27:00|2573.1|2567.1|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|2
1628141230000|2021-08-05 05:27:10|2573|2567|2572.6|2566.6|2573|2567|2572.6|2566.6|2
1628141240000|2021-08-05 05:27:20|2573|2567|2572.6|2566.6|2573|2567|2572.6|2566.6|2
1628141320000|2021-08-05 05:28:40|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1628141400000|2021-08-05 05:30:00|2572.5|2566.5|2572.4|2566.4|2572.5|2566.5|2572.4|2566.4|2
1628141410000|2021-08-05 05:30:10|2572.1|2566.1|2572.8|2566.8|2572.9|2566.9|2572.1|2566.1|5
1628141420000|2021-08-05 05:30:20|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1628141430000|2021-08-05 05:30:30|2573.5|2567.5|2574.4|2568.4|2574.4|2568.4|2573.5|2567.5|5
1628141440000|2021-08-05 05:30:40|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|2
1628141450000|2021-08-05 05:30:50|2575|2569|2575.9|2569.9|2576|2570|2575|2569|6
1628141460000|2021-08-05 05:31:00|2575.8|2569.8|2575.8|2569.8|2575.9|2569.9|2575.8|2569.8|3
1628141500000|2021-08-05 05:31:40|2575.5|2569.5|2575.1|2569.1|2575.5|2569.5|2574.9|2568.9|5
1628141550000|2021-08-05 05:32:30|2575.3|2569.3|2576|2570|2576|2570|2575.3|2569.3|2
1628141560000|2021-08-05 05:32:40|2576.3|2570.3|2576.9|2570.9|2576.9|2570.9|2576.3|2570.3|5
1628141570000|2021-08-05 05:32:50|2576.8|2570.8|2577.8|2571.8|2577.8|2571.8|2576.5|2570.5|5
1628141580000|2021-08-05 05:33:00|2577.9|2571.9|2576.8|2570.8|2578.1|2572.1|2576.8|2570.8|4
1628141590000|2021-08-05 05:33:10|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1628141600000|2021-08-05 05:33:20|2577|2571|2576|2570|2577|2571|2576|2570|3
1628141610000|2021-08-05 05:33:30|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628141620000|2021-08-05 05:33:40|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628141630000|2021-08-05 05:33:50|2575.8|2569.8|2575.6|2569.6|2575.8|2569.8|2575.6|2569.6|2
1628141640000|2021-08-05 05:34:00|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.4|2569.4|4
1628141650000|2021-08-05 05:34:10|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1628141660000|2021-08-05 05:34:20|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.6|2569.6|3
1628141670000|2021-08-05 05:34:30|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628141680000|2021-08-05 05:34:40|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628141690000|2021-08-05 05:34:50|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628141720000|2021-08-05 05:35:20|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2574.8|2568.8|4
1628141740000|2021-08-05 05:35:40|2575.5|2569.5|2575.6|2569.6|2575.6|2569.6|2575.5|2569.5|2
1628141760000|2021-08-05 05:36:00|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|4
1628141770000|2021-08-05 05:36:10|2575.8|2569.8|2576.3|2570.3|2576.3|2570.3|2575.8|2569.8|3
1628141790000|2021-08-05 05:36:30|2576|2570|2576.3|2570.3|2576.3|2570.3|2576|2570|2
1628141800000|2021-08-05 05:36:40|2576|2570|2575.6|2569.6|2576|2570|2575.6|2569.6|2
1628141810000|2021-08-05 05:36:50|2575.5|2569.5|2575|2569|2575.5|2569.5|2574.9|2568.9|4
1628141830000|2021-08-05 05:37:10|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1628141840000|2021-08-05 05:37:20|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1628141890000|2021-08-05 05:38:10|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628141930000|2021-08-05 05:38:50|2576|2570|2576.8|2570.8|2576.8|2570.8|2576|2570|2
1628141950000|2021-08-05 05:39:10|2576.9|2570.9|2577.3|2571.3|2577.3|2571.3|2576.9|2570.9|2
1628141960000|2021-08-05 05:39:20|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|2
1628142000000|2021-08-05 05:40:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628142020000|2021-08-05 05:40:20|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1628142030000|2021-08-05 05:40:30|2578|2572|2578|2572|2578|2572|2578|2572|1
1628142050000|2021-08-05 05:40:50|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|2
1628142070000|2021-08-05 05:41:10|2577.5|2571.5|2575.6|2569.6|2577.5|2571.5|2575.6|2569.6|2
1628142090000|2021-08-05 05:41:30|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1628142100000|2021-08-05 05:41:40|2575.6|2569.6|2574.8|2568.8|2575.6|2569.6|2574.8|2568.8|4
1628142120000|2021-08-05 05:42:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1628142130000|2021-08-05 05:42:10|2575.5|2569.5|2575.5|2569.5|2575.6|2569.6|2575.5|2569.5|3
1628142180000|2021-08-05 05:43:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1628142190000|2021-08-05 05:43:10|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1628142210000|2021-08-05 05:43:30|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1628142280000|2021-08-05 05:44:40|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1628142340000|2021-08-05 05:45:40|2575.6|2569.6|2573.8|2567.8|2575.6|2569.6|2573.8|2567.8|4
1628142350000|2021-08-05 05:45:50|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1628142370000|2021-08-05 05:46:10|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|2
1628142380000|2021-08-05 05:46:20|2573.6|2567.6|2573.5|2567.5|2573.6|2567.6|2573.5|2567.5|6
1628142390000|2021-08-05 05:46:30|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1628142410000|2021-08-05 05:46:50|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1628142420000|2021-08-05 05:47:00|2573|2567|2573.6|2567.6|2573.6|2567.6|2572.9|2566.9|4
1628142440000|2021-08-05 05:47:20|2573.3|2567.3|2573.6|2567.6|2573.6|2567.6|2573.3|2567.3|2
1628142450000|2021-08-05 05:47:30|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1628142520000|2021-08-05 05:48:40|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1628142530000|2021-08-05 05:48:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628142570000|2021-08-05 05:49:30|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1628142620000|2021-08-05 05:50:20|2573.3|2567.3|2572.9|2566.9|2573.3|2567.3|2572.9|2566.9|3
1628142650000|2021-08-05 05:50:50|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1628142670000|2021-08-05 05:51:10|2573|2567|2572.9|2566.9|2573|2567|2572.9|2566.9|2
1628142700000|2021-08-05 05:51:40|2572.8|2566.8|2572.4|2566.4|2572.8|2566.8|2572.4|2566.4|2
1628142710000|2021-08-05 05:51:50|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1628142730000|2021-08-05 05:52:10|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1628142750000|2021-08-05 05:52:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628142790000|2021-08-05 05:53:10|2573.8|2567.8|2574.8|2568.8|2574.8|2568.8|2573.8|2567.8|4
1628142850000|2021-08-05 05:54:10|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1628142860000|2021-08-05 05:54:20|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1628142880000|2021-08-05 05:54:40|2575.3|2569.3|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|3
1628142900000|2021-08-05 05:55:00|2575|2569|2574.3|2568.3|2575|2569|2574.3|2568.3|3
1628142910000|2021-08-05 05:55:10|2574|2568|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|4
1628142920000|2021-08-05 05:55:20|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|2
1628142940000|2021-08-05 05:55:40|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1628142960000|2021-08-05 05:56:00|2574|2568|2574.1|2568.1|2574.1|2568.1|2574|2568|2
1628143020000|2021-08-05 05:57:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1628143070000|2021-08-05 05:57:50|2574.1|2568.1|2573.8|2567.8|2574.1|2568.1|2573.8|2567.8|3
1628143100000|2021-08-05 05:58:20|2573.6|2567.6|2572.6|2566.6|2573.8|2567.8|2572.6|2566.6|7
1628143110000|2021-08-05 05:58:30|2572.9|2566.9|2573.3|2567.3|2573.3|2567.3|2572.9|2566.9|2
1628143150000|2021-08-05 05:59:10|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1628143170000|2021-08-05 05:59:30|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1628143220000|2021-08-05 06:00:20|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|4
1628143240000|2021-08-05 06:00:40|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1628143280000|2021-08-05 06:01:20|2573.8|2567.8|2574|2568|2574|2568|2573.8|2567.8|2
1628143310000|2021-08-05 06:01:50|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1628143320000|2021-08-05 06:02:00|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1628143340000|2021-08-05 06:02:20|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2572.9|2566.9|5
1628143350000|2021-08-05 06:02:30|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628143360000|2021-08-05 06:02:40|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628143390000|2021-08-05 06:03:10|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|4
1628143400000|2021-08-05 06:03:20|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572|2566|4
1628143410000|2021-08-05 06:03:30|2572.1|2566.1|2572|2566|2572.4|2566.4|2572|2566|5
1628143420000|2021-08-05 06:03:40|2572.1|2566.1|2572|2566|2572.1|2566.1|2572|2566|2
1628143430000|2021-08-05 06:03:50|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628143460000|2021-08-05 06:04:20|2572.5|2566.5|2572.4|2566.4|2572.5|2566.5|2572.4|2566.4|2
1628143480000|2021-08-05 06:04:40|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1628143510000|2021-08-05 06:05:10|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628143520000|2021-08-05 06:05:20|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|4
1628143530000|2021-08-05 06:05:30|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628143630000|2021-08-05 06:07:10|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628143640000|2021-08-05 06:07:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628143650000|2021-08-05 06:07:30|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628143660000|2021-08-05 06:07:40|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628143680000|2021-08-05 06:08:00|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628143700000|2021-08-05 06:08:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628143720000|2021-08-05 06:08:40|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628143730000|2021-08-05 06:08:50|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628143760000|2021-08-05 06:09:20|2572.4|2566.4|2572.5|2566.5|2572.5|2566.5|2572.4|2566.4|2
1628143780000|2021-08-05 06:09:40|2572.8|2566.8|2572.8|2566.8|2573|2567|2572.8|2566.8|3
1628143810000|2021-08-05 06:10:10|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1628143850000|2021-08-05 06:10:50|2573.5|2567.5|2574.3|2568.3|2574.3|2568.3|2573.5|2567.5|2
1628143860000|2021-08-05 06:11:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1628143900000|2021-08-05 06:11:40|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1628143910000|2021-08-05 06:11:50|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.4|2568.4|3
1628143920000|2021-08-05 06:12:00|2574.8|2568.8|2575|2569|2575|2569|2574.8|2568.8|2
1628143940000|2021-08-05 06:12:20|2574.9|2568.9|2574.8|2568.8|2575|2569|2574.8|2568.8|3
1628143960000|2021-08-05 06:12:40|2574.9|2568.9|2575.5|2569.5|2575.5|2569.5|2574.9|2568.9|4
1628143980000|2021-08-05 06:13:00|2575.3|2569.3|2574.9|2568.9|2575.3|2569.3|2574.9|2568.9|2
1628143990000|2021-08-05 06:13:10|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|2
1628144000000|2021-08-05 06:13:20|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1628144040000|2021-08-05 06:14:00|2574.3|2568.3|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|6
1628144100000|2021-08-05 06:15:00|2574|2568|2575.5|2569.5|2575.5|2569.5|2574|2568|4
1628144160000|2021-08-05 06:16:00|2575.8|2569.8|2576.3|2570.3|2576.3|2570.3|2575.8|2569.8|3
1628144170000|2021-08-05 06:16:10|2576|2570|2577.5|2571.5|2577.5|2571.5|2576|2570|3
1628144190000|2021-08-05 06:16:30|2577.8|2571.8|2577.8|2571.8|2578|2572|2577.8|2571.8|3
1628144280000|2021-08-05 06:18:00|2578|2572|2578|2572|2578|2572|2578|2572|1
1628144290000|2021-08-05 06:18:10|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1628144350000|2021-08-05 06:19:10|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628144380000|2021-08-05 06:19:40|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1628144390000|2021-08-05 06:19:50|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1628144430000|2021-08-05 06:20:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1628144440000|2021-08-05 06:20:40|2578|2572|2578|2572|2578|2572|2578|2572|1
1628144460000|2021-08-05 06:21:00|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628144470000|2021-08-05 06:21:10|2578|2572|2578.6|2572.6|2578.6|2572.6|2578|2572|2
1628144480000|2021-08-05 06:21:20|2578.8|2572.8|2578.8|2572.8|2579|2573|2578.8|2572.8|3
1628144540000|2021-08-05 06:22:20|2579|2573|2579|2573|2579|2573|2578.8|2572.8|3
1628144570000|2021-08-05 06:22:50|2578.8|2572.8|2579|2573|2579.1|2573.1|2578.8|2572.8|3
1628144580000|2021-08-05 06:23:00|2578.8|2572.8|2579.1|2573.1|2579.1|2573.1|2578.8|2572.8|3
1628144590000|2021-08-05 06:23:10|2579|2573|2579|2573|2579|2573|2578.4|2572.4|5
1628144610000|2021-08-05 06:23:30|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628144620000|2021-08-05 06:23:40|2579|2573|2579|2573|2579|2573|2579|2573|1
1628144670000|2021-08-05 06:24:30|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628144700000|2021-08-05 06:25:00|2579|2573|2579.9|2573.9|2579.9|2573.9|2579|2573|2
1628144710000|2021-08-05 06:25:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1628144720000|2021-08-05 06:25:20|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1628144730000|2021-08-05 06:25:30|2581|2575|2581.1|2575.1|2581.1|2575.1|2580.6|2574.6|4
1628144740000|2021-08-05 06:25:40|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628144750000|2021-08-05 06:25:50|2581.3|2575.3|2581.4|2575.4|2581.4|2575.4|2581.3|2575.3|2
1628144760000|2021-08-05 06:26:00|2581.5|2575.5|2582.6|2576.6|2582.6|2576.6|2581.5|2575.5|3
1628144770000|2021-08-05 06:26:10|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1628144780000|2021-08-05 06:26:20|2582|2576|2581.1|2575.1|2582|2576|2581.1|2575.1|5
1628144800000|2021-08-05 06:26:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628144810000|2021-08-05 06:26:50|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1628144830000|2021-08-05 06:27:10|2581.9|2575.9|2581.8|2575.8|2581.9|2575.9|2581.8|2575.8|2
1628144850000|2021-08-05 06:27:30|2581.9|2575.9|2582.8|2576.8|2582.8|2576.8|2581.9|2575.9|4
1628144860000|2021-08-05 06:27:40|2582.9|2576.9|2584.3|2578.3|2584.3|2578.3|2582.9|2576.9|3
1628144870000|2021-08-05 06:27:50|2584|2578|2583.6|2577.6|2584|2578|2583.6|2577.6|3
1628144880000|2021-08-05 06:28:00|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2582.3|2576.3|9
1628144890000|2021-08-05 06:28:10|2582.9|2576.9|2582.5|2576.5|2582.9|2576.9|2582.5|2576.5|2
1628144900000|2021-08-05 06:28:20|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628144930000|2021-08-05 06:28:50|2582.1|2576.1|2582.5|2576.5|2582.5|2576.5|2582.1|2576.1|3
1628144940000|2021-08-05 06:29:00|2582.3|2576.3|2582.1|2576.1|2582.3|2576.3|2582.1|2576.1|2
1628144960000|2021-08-05 06:29:20|2582|2576|2581.4|2575.4|2582|2576|2581.3|2575.3|3
1628145000000|2021-08-05 06:30:00|2581.3|2575.3|2580.6|2574.6|2581.3|2575.3|2580.5|2574.5|3
1628145010000|2021-08-05 06:30:10|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628145020000|2021-08-05 06:30:20|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|2
1628145050000|2021-08-05 06:30:50|2581.9|2575.9|2581.8|2575.8|2581.9|2575.9|2581.8|2575.8|2
1628145060000|2021-08-05 06:31:00|2582|2576|2582.5|2576.5|2582.5|2576.5|2582|2576|2
1628145080000|2021-08-05 06:31:20|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628145110000|2021-08-05 06:31:50|2582|2576|2582|2576|2582|2576|2582|2576|1
1628145120000|2021-08-05 06:32:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628145140000|2021-08-05 06:32:20|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628145150000|2021-08-05 06:32:30|2582.8|2576.8|2583.3|2577.3|2583.4|2577.4|2582.8|2576.8|3
1628145170000|2021-08-05 06:32:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|3
1628145190000|2021-08-05 06:33:10|2582.9|2576.9|2582.1|2576.1|2582.9|2576.9|2582|2576|5
1628145200000|2021-08-05 06:33:20|2582|2576|2582|2576|2582|2576|2582|2576|1
1628145230000|2021-08-05 06:33:50|2582.1|2576.1|2582|2576|2582.1|2576.1|2582|2576|2
1628145240000|2021-08-05 06:34:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628145260000|2021-08-05 06:34:20|2582|2576|2579.8|2573.8|2582|2576|2579.8|2573.8|3
1628145270000|2021-08-05 06:34:30|2579.6|2573.6|2578.8|2572.8|2579.6|2573.6|2578.8|2572.8|5
1628145280000|2021-08-05 06:34:40|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.8|2572.8|5
1628145290000|2021-08-05 06:34:50|2579.5|2573.5|2579.4|2573.4|2579.5|2573.5|2579.4|2573.4|2
1628145300000|2021-08-05 06:35:00|2579.5|2573.5|2580.5|2574.5|2580.5|2574.5|2579.5|2573.5|6
1628145310000|2021-08-05 06:35:10|2580.4|2574.4|2581|2575|2581|2575|2580.4|2574.4|4
1628145320000|2021-08-05 06:35:20|2581.4|2575.4|2582|2576|2582|2576|2581.4|2575.4|4
1628145330000|2021-08-05 06:35:30|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1628145340000|2021-08-05 06:35:40|2581.8|2575.8|2582|2576|2582.1|2576.1|2581.8|2575.8|4
1628145350000|2021-08-05 06:35:50|2582.1|2576.1|2582|2576|2582.1|2576.1|2582|2576|2
1628145360000|2021-08-05 06:36:00|2581.8|2575.8|2581.6|2575.6|2581.8|2575.8|2581.6|2575.6|2
1628145370000|2021-08-05 06:36:10|2581.3|2575.3|2581.1|2575.1|2581.3|2575.3|2581.1|2575.1|2
1628145380000|2021-08-05 06:36:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628145410000|2021-08-05 06:36:50|2581|2575|2580.8|2574.8|2581.1|2575.1|2580.8|2574.8|4
1628145420000|2021-08-05 06:37:00|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1628145440000|2021-08-05 06:37:20|2579.9|2573.9|2579.3|2573.3|2579.9|2573.9|2579.3|2573.3|2
1628145450000|2021-08-05 06:37:30|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628145460000|2021-08-05 06:37:40|2579.3|2573.3|2580.8|2574.8|2580.9|2574.9|2579.3|2573.3|6
1628145470000|2021-08-05 06:37:50|2581.8|2575.8|2582.6|2576.6|2582.6|2576.6|2581.8|2575.8|6
1628145480000|2021-08-05 06:38:00|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582|2576|7
1628145490000|2021-08-05 06:38:10|2582.4|2576.4|2582|2576|2582.4|2576.4|2581.9|2575.9|4
1628145500000|2021-08-05 06:38:20|2582.3|2576.3|2582.6|2576.6|2582.6|2576.6|2582.3|2576.3|2
1628145510000|2021-08-05 06:38:30|2582.5|2576.5|2581.3|2575.3|2582.5|2576.5|2581.3|2575.3|3
1628145520000|2021-08-05 06:38:40|2581.5|2575.5|2583|2577|2583|2577|2581.5|2575.5|2
1628145530000|2021-08-05 06:38:50|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628145570000|2021-08-05 06:39:30|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.4|2577.4|2
1628145580000|2021-08-05 06:39:40|2583.6|2577.6|2582.8|2576.8|2583.6|2577.6|2582.8|2576.8|4
1628145590000|2021-08-05 06:39:50|2583.1|2577.1|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|2
1628145600000|2021-08-05 06:40:00|2584.1|2578.1|2585.3|2579.3|2585.3|2579.3|2584.1|2578.1|4
1628145630000|2021-08-05 06:40:30|2585.1|2579.1|2586|2580|2586|2580|2585.1|2579.1|3
1628145640000|2021-08-05 06:40:40|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1628145650000|2021-08-05 06:40:50|2586|2580|2587.4|2581.4|2587.4|2581.4|2586|2580|5
1628145660000|2021-08-05 06:41:00|2587.3|2581.3|2587.8|2581.8|2588.3|2582.3|2587.3|2581.3|6
1628145670000|2021-08-05 06:41:10|2587.9|2581.9|2585.8|2579.8|2587.9|2581.9|2585.8|2579.8|4
1628145680000|2021-08-05 06:41:20|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|3
1628145690000|2021-08-05 06:41:30|2585.3|2579.3|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|6
1628145700000|2021-08-05 06:41:40|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1628145710000|2021-08-05 06:41:50|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628145720000|2021-08-05 06:42:00|2584.9|2578.9|2583.6|2577.6|2584.9|2578.9|2583.6|2577.6|8
1628145730000|2021-08-05 06:42:10|2583.9|2577.9|2583.8|2577.8|2583.9|2577.9|2583.8|2577.8|2
1628145740000|2021-08-05 06:42:20|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1628145750000|2021-08-05 06:42:30|2583.5|2577.5|2585.3|2579.3|2585.4|2579.4|2583.5|2577.5|6
1628145760000|2021-08-05 06:42:40|2585|2579|2584.6|2578.6|2585|2579|2584.6|2578.6|3
1628145770000|2021-08-05 06:42:50|2584.9|2578.9|2587.3|2581.3|2587.8|2581.8|2584.9|2578.9|7
1628145780000|2021-08-05 06:43:00|2587.5|2581.5|2587.6|2581.6|2587.6|2581.6|2587.5|2581.5|2
1628145790000|2021-08-05 06:43:10|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.3|2581.3|4
1628145800000|2021-08-05 06:43:20|2587.8|2581.8|2588.1|2582.1|2588.1|2582.1|2587.8|2581.8|2
1628145810000|2021-08-05 06:43:30|2588.6|2582.6|2588.5|2582.5|2589.4|2583.4|2588.4|2582.4|8
1628145820000|2021-08-05 06:43:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628145830000|2021-08-05 06:43:50|2588.1|2582.1|2587.5|2581.5|2588.1|2582.1|2587.5|2581.5|3
1628145840000|2021-08-05 06:44:00|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2587.3|2581.3|3
1628145860000|2021-08-05 06:44:20|2586.9|2580.9|2585.3|2579.3|2586.9|2580.9|2585.3|2579.3|4
1628145870000|2021-08-05 06:44:30|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|4
1628145880000|2021-08-05 06:44:40|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1628145890000|2021-08-05 06:44:50|2586.6|2580.6|2586.3|2580.3|2586.6|2580.6|2586.3|2580.3|2
1628145900000|2021-08-05 06:45:00|2587.1|2581.1|2588.1|2582.1|2588.1|2582.1|2587.1|2581.1|3
1628145910000|2021-08-05 06:45:10|2588|2582|2588.1|2582.1|2588.1|2582.1|2588|2582|2
1628145920000|2021-08-05 06:45:20|2587.8|2581.8|2587.6|2581.6|2587.8|2581.8|2587.6|2581.6|2
1628145930000|2021-08-05 06:45:30|2588|2582|2588|2582|2588|2582|2588|2582|1
1628145940000|2021-08-05 06:45:40|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|3
1628145950000|2021-08-05 06:45:50|2587.3|2581.3|2586.1|2580.1|2587.3|2581.3|2586.1|2580.1|3
1628145960000|2021-08-05 06:46:00|2586|2580|2584.3|2578.3|2586|2580|2584|2578|6
1628145970000|2021-08-05 06:46:10|2584.5|2578.5|2586.3|2580.3|2586.3|2580.3|2584.5|2578.5|3
1628145980000|2021-08-05 06:46:20|2586.1|2580.1|2584.8|2578.8|2586.1|2580.1|2584.8|2578.8|5
1628145990000|2021-08-05 06:46:30|2583.8|2577.8|2583.6|2577.6|2583.8|2577.8|2583.6|2577.6|2
1628146000000|2021-08-05 06:46:40|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1628146020000|2021-08-05 06:47:00|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628146030000|2021-08-05 06:47:10|2584|2578|2584.4|2578.4|2584.4|2578.4|2584|2578|3
1628146040000|2021-08-05 06:47:20|2584.1|2578.1|2584.3|2578.3|2584.3|2578.3|2583.9|2577.9|4
1628146050000|2021-08-05 06:47:30|2584.1|2578.1|2584.3|2578.3|2584.3|2578.3|2584.1|2578.1|2
1628146060000|2021-08-05 06:47:40|2583.9|2577.9|2583.8|2577.8|2583.9|2577.9|2583.8|2577.8|2
1628146090000|2021-08-05 06:48:10|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|3
1628146140000|2021-08-05 06:49:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1628146150000|2021-08-05 06:49:10|2584|2578|2583.4|2577.4|2584|2578|2583.4|2577.4|4
1628146160000|2021-08-05 06:49:20|2583.3|2577.3|2582.9|2576.9|2583.3|2577.3|2582.9|2576.9|2
1628146180000|2021-08-05 06:49:40|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1628146230000|2021-08-05 06:50:30|2583.3|2577.3|2584.3|2578.3|2584.3|2578.3|2583.3|2577.3|3
1628146240000|2021-08-05 06:50:40|2584.1|2578.1|2583.5|2577.5|2584.1|2578.1|2583.5|2577.5|3
1628146250000|2021-08-05 06:50:50|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1628146260000|2021-08-05 06:51:00|2583.1|2577.1|2583|2577|2583.1|2577.1|2583|2577|2
1628146270000|2021-08-05 06:51:10|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628146280000|2021-08-05 06:51:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628146290000|2021-08-05 06:51:30|2582.6|2576.6|2582.3|2576.3|2582.6|2576.6|2582.3|2576.3|2
1628146300000|2021-08-05 06:51:40|2582|2576|2581.5|2575.5|2582.1|2576.1|2581.5|2575.5|4
1628146310000|2021-08-05 06:51:50|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1628146320000|2021-08-05 06:52:00|2580.4|2574.4|2581.8|2575.8|2582|2576|2580.4|2574.4|3
1628146330000|2021-08-05 06:52:10|2581.5|2575.5|2581.4|2575.4|2581.5|2575.5|2581.4|2575.4|2
1628146340000|2021-08-05 06:52:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628146350000|2021-08-05 06:52:30|2582.1|2576.1|2582.9|2576.9|2582.9|2576.9|2582.1|2576.1|4
1628146370000|2021-08-05 06:52:50|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1628146390000|2021-08-05 06:53:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628146420000|2021-08-05 06:53:40|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628146430000|2021-08-05 06:53:50|2582.3|2576.3|2582.4|2576.4|2582.4|2576.4|2582.3|2576.3|2
1628146440000|2021-08-05 06:54:00|2581.8|2575.8|2580.9|2574.9|2581.9|2575.9|2580.9|2574.9|5
1628146450000|2021-08-05 06:54:10|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1628146460000|2021-08-05 06:54:20|2580.3|2574.3|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|3
1628146480000|2021-08-05 06:54:40|2579.9|2573.9|2579.5|2573.5|2579.9|2573.9|2579.5|2573.5|3
1628146500000|2021-08-05 06:55:00|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579|2573|6
1628146510000|2021-08-05 06:55:10|2579.6|2573.6|2579.8|2573.8|2579.8|2573.8|2579.6|2573.6|2
1628146530000|2021-08-05 06:55:30|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2578.9|2572.9|6
1628146540000|2021-08-05 06:55:40|2579.5|2573.5|2579.6|2573.6|2579.8|2573.8|2579.5|2573.5|4
1628146550000|2021-08-05 06:55:50|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628146560000|2021-08-05 06:56:00|2579.3|2573.3|2579.1|2573.1|2579.3|2573.3|2579.1|2573.1|2
1628146570000|2021-08-05 06:56:10|2579.3|2573.3|2579.4|2573.4|2579.4|2573.4|2579.3|2573.3|2
1628146580000|2021-08-05 06:56:20|2579.5|2573.5|2578.9|2572.9|2579.5|2573.5|2578.9|2572.9|2
1628146600000|2021-08-05 06:56:40|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|3
1628146610000|2021-08-05 06:56:50|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628146620000|2021-08-05 06:57:00|2579|2573|2579.4|2573.4|2579.4|2573.4|2579|2573|2
1628146640000|2021-08-05 06:57:20|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628146650000|2021-08-05 06:57:30|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628146700000|2021-08-05 06:58:20|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628146710000|2021-08-05 06:58:30|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628146720000|2021-08-05 06:58:40|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628146770000|2021-08-05 06:59:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|6
1628146790000|2021-08-05 06:59:50|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|4
1628146800000|2021-08-05 07:00:00|2578.8|2572.8|2582.1|2576.1|2582.1|2576.1|2578.8|2572.8|9
1628146810000|2021-08-05 07:00:10|2582.9|2576.9|2583.9|2577.9|2583.9|2577.9|2582.6|2576.6|8
1628146820000|2021-08-05 07:00:20|2584.5|2578.5|2584.9|2578.9|2584.9|2578.9|2584.5|2578.5|4
1628146830000|2021-08-05 07:00:30|2585.1|2579.1|2585.3|2579.3|2585.3|2579.3|2585.1|2579.1|2
1628146840000|2021-08-05 07:00:40|2585.6|2579.6|2583.3|2577.3|2585.6|2579.6|2581.8|2575.8|8
1628146850000|2021-08-05 07:00:50|2583.4|2577.4|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|3
1628146860000|2021-08-05 07:01:00|2583.4|2577.4|2583.5|2577.5|2583.5|2577.5|2583.4|2577.4|2
1628146870000|2021-08-05 07:01:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628146880000|2021-08-05 07:01:20|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2583.3|2577.3|2
1628146910000|2021-08-05 07:01:50|2583.3|2577.3|2582.4|2576.4|2583.3|2577.3|2582.4|2576.4|2
1628146920000|2021-08-05 07:02:00|2582.3|2576.3|2581.9|2575.9|2582.3|2576.3|2581.9|2575.9|2
1628146930000|2021-08-05 07:02:10|2581.8|2575.8|2582|2576|2582|2576|2581.3|2575.3|7
1628146940000|2021-08-05 07:02:20|2582.4|2576.4|2582.8|2576.8|2582.8|2576.8|2582.4|2576.4|4
1628146950000|2021-08-05 07:02:30|2582.9|2576.9|2582.5|2576.5|2582.9|2576.9|2582.5|2576.5|3
1628146960000|2021-08-05 07:02:40|2582.8|2576.8|2582.9|2576.9|2583.1|2577.1|2582.8|2576.8|3
1628146970000|2021-08-05 07:02:50|2582.6|2576.6|2582.8|2576.8|2582.8|2576.8|2582.6|2576.6|2
1628146990000|2021-08-05 07:03:10|2583|2577|2583|2577|2583|2577|2583|2577|1
1628147000000|2021-08-05 07:03:20|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1628147010000|2021-08-05 07:03:30|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1628147020000|2021-08-05 07:03:40|2584.4|2578.4|2584|2578|2584.9|2578.9|2584|2578|7
1628147040000|2021-08-05 07:04:00|2584.3|2578.3|2584.1|2578.1|2584.4|2578.4|2583.8|2577.8|8
1628147050000|2021-08-05 07:04:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628147060000|2021-08-05 07:04:20|2584.1|2578.1|2584|2578|2584.1|2578.1|2583.9|2577.9|3
1628147080000|2021-08-05 07:04:40|2583.9|2577.9|2583|2577|2583.9|2577.9|2583|2577|4
1628147090000|2021-08-05 07:04:50|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|4
1628147100000|2021-08-05 07:05:00|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1628147110000|2021-08-05 07:05:10|2583|2577|2582.5|2576.5|2583|2577|2582.5|2576.5|2
1628147120000|2021-08-05 07:05:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628147130000|2021-08-05 07:05:30|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628147140000|2021-08-05 07:05:40|2582.6|2576.6|2582|2576|2582.6|2576.6|2582|2576|2
1628147150000|2021-08-05 07:05:50|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628147160000|2021-08-05 07:06:00|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|4
1628147180000|2021-08-05 07:06:20|2581.9|2575.9|2581.8|2575.8|2581.9|2575.9|2581.8|2575.8|2
1628147210000|2021-08-05 07:06:50|2581.9|2575.9|2581.4|2575.4|2582.4|2576.4|2581.4|2575.4|8
1628147220000|2021-08-05 07:07:00|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|3
1628147230000|2021-08-05 07:07:10|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628147240000|2021-08-05 07:07:20|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1628147250000|2021-08-05 07:07:30|2582|2576|2582|2576|2582.6|2576.6|2582|2576|4
1628147280000|2021-08-05 07:08:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628147290000|2021-08-05 07:08:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1628147310000|2021-08-05 07:08:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1628147320000|2021-08-05 07:08:40|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2581.1|2575.1|2
1628147330000|2021-08-05 07:08:50|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|3
1628147360000|2021-08-05 07:09:20|2580.4|2574.4|2579.5|2573.5|2580.4|2574.4|2579.5|2573.5|5
1628147380000|2021-08-05 07:09:40|2579.4|2573.4|2579.3|2573.3|2579.4|2573.4|2579.3|2573.3|2
1628147390000|2021-08-05 07:09:50|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628147420000|2021-08-05 07:10:20|2579.3|2573.3|2580.6|2574.6|2580.6|2574.6|2579.3|2573.3|5
1628147430000|2021-08-05 07:10:30|2580.5|2574.5|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|5
1628147470000|2021-08-05 07:11:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628147480000|2021-08-05 07:11:20|2579.4|2573.4|2578.9|2572.9|2579.4|2573.4|2578.9|2572.9|2
1628147490000|2021-08-05 07:11:30|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|3
1628147530000|2021-08-05 07:12:10|2579.1|2573.1|2578.8|2572.8|2579.1|2573.1|2578.8|2572.8|4
1628147540000|2021-08-05 07:12:20|2578.9|2572.9|2579|2573|2579|2573|2578.9|2572.9|2
1628147560000|2021-08-05 07:12:40|2578.9|2572.9|2578.1|2572.1|2578.9|2572.9|2577.6|2571.6|6
1628147570000|2021-08-05 07:12:50|2578.3|2572.3|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|3
1628147580000|2021-08-05 07:13:00|2578.5|2572.5|2578.9|2572.9|2578.9|2572.9|2578.5|2572.5|3
1628147590000|2021-08-05 07:13:10|2579|2573|2579|2573|2579|2573|2578.8|2572.8|3
1628147600000|2021-08-05 07:13:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628147610000|2021-08-05 07:13:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628147620000|2021-08-05 07:13:40|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628147640000|2021-08-05 07:14:00|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628147650000|2021-08-05 07:14:10|2578.8|2572.8|2578.6|2572.6|2578.8|2572.8|2578.5|2572.5|4
1628147660000|2021-08-05 07:14:20|2578.8|2572.8|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|2
1628147720000|2021-08-05 07:15:20|2579.4|2573.4|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|4
1628147730000|2021-08-05 07:15:30|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628147740000|2021-08-05 07:15:40|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1628147750000|2021-08-05 07:15:50|2579.9|2573.9|2580|2574|2580.5|2574.5|2579.9|2573.9|4
1628147760000|2021-08-05 07:16:00|2579.8|2573.8|2579.4|2573.4|2579.8|2573.8|2579.4|2573.4|2
1628147770000|2021-08-05 07:16:10|2579.3|2573.3|2579.4|2573.4|2579.4|2573.4|2579.3|2573.3|2
1628147780000|2021-08-05 07:16:20|2579.3|2573.3|2579.4|2573.4|2579.4|2573.4|2579.3|2573.3|2
1628147790000|2021-08-05 07:16:30|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628147810000|2021-08-05 07:16:50|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628147840000|2021-08-05 07:17:20|2579.6|2573.6|2579.8|2573.8|2579.8|2573.8|2579.6|2573.6|2
1628147860000|2021-08-05 07:17:40|2580|2574|2580|2574|2580|2574|2580|2574|1
1628147940000|2021-08-05 07:19:00|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1628147950000|2021-08-05 07:19:10|2580.3|2574.3|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|3
1628147960000|2021-08-05 07:19:20|2579.5|2573.5|2579.4|2573.4|2579.5|2573.5|2579.4|2573.4|2
1628147970000|2021-08-05 07:19:30|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628147980000|2021-08-05 07:19:40|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|3
1628148010000|2021-08-05 07:20:10|2578.9|2572.9|2579.3|2573.3|2579.3|2573.3|2578.9|2572.9|2
1628148060000|2021-08-05 07:21:00|2579.5|2573.5|2579.8|2573.8|2580.1|2574.1|2579.5|2573.5|5
1628148080000|2021-08-05 07:21:20|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1628148100000|2021-08-05 07:21:40|2579.6|2573.6|2579.6|2573.6|2579.8|2573.8|2579.6|2573.6|3
1628148110000|2021-08-05 07:21:50|2579.8|2573.8|2579.1|2573.1|2579.8|2573.8|2579.1|2573.1|3
1628148130000|2021-08-05 07:22:10|2579.3|2573.3|2579.1|2573.1|2579.3|2573.3|2579.1|2573.1|2
1628148140000|2021-08-05 07:22:20|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1628148160000|2021-08-05 07:22:40|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1628148180000|2021-08-05 07:23:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628148200000|2021-08-05 07:23:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628148210000|2021-08-05 07:23:30|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|3
1628148220000|2021-08-05 07:23:40|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1628148230000|2021-08-05 07:23:50|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|4
1628148240000|2021-08-05 07:24:00|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628148250000|2021-08-05 07:24:10|2579.6|2573.6|2580.4|2574.4|2580.4|2574.4|2579.6|2573.6|3
1628148260000|2021-08-05 07:24:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580|2574|3
1628148270000|2021-08-05 07:24:30|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|2
1628148280000|2021-08-05 07:24:40|2579.4|2573.4|2579.3|2573.3|2579.4|2573.4|2579.3|2573.3|2
1628148300000|2021-08-05 07:25:00|2579.1|2573.1|2579|2573|2579.1|2573.1|2579|2573|2
1628148310000|2021-08-05 07:25:10|2579.1|2573.1|2579.5|2573.5|2579.5|2573.5|2579.1|2573.1|2
1628148350000|2021-08-05 07:25:50|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|4
1628148410000|2021-08-05 07:26:50|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628148430000|2021-08-05 07:27:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628148450000|2021-08-05 07:27:30|2579.3|2573.3|2579.9|2573.9|2579.9|2573.9|2579.3|2573.3|3
1628148480000|2021-08-05 07:28:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1628148500000|2021-08-05 07:28:20|2579.6|2573.6|2580.4|2574.4|2580.4|2574.4|2579.6|2573.6|3
1628148570000|2021-08-05 07:29:30|2580.1|2574.1|2579.8|2573.8|2580.1|2574.1|2579.8|2573.8|2
1628148600000|2021-08-05 07:30:00|2579.5|2573.5|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|3
1628148610000|2021-08-05 07:30:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1628148620000|2021-08-05 07:30:20|2580.1|2574.1|2580.3|2574.3|2580.3|2574.3|2580.1|2574.1|2
1628148640000|2021-08-05 07:30:40|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2580.4|2574.4|4
1628148650000|2021-08-05 07:30:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628148670000|2021-08-05 07:31:10|2581.1|2575.1|2581|2575|2581.1|2575.1|2581|2575|2
1628148680000|2021-08-05 07:31:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581|2575|3
1628148700000|2021-08-05 07:31:40|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628148710000|2021-08-05 07:31:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628148720000|2021-08-05 07:32:00|2581.5|2575.5|2581.6|2575.6|2581.9|2575.9|2581.5|2575.5|4
1628148730000|2021-08-05 07:32:10|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628148750000|2021-08-05 07:32:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628148760000|2021-08-05 07:32:40|2581.4|2575.4|2581.3|2575.3|2581.4|2575.4|2581.3|2575.3|2
1628148810000|2021-08-05 07:33:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628148820000|2021-08-05 07:33:40|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628148840000|2021-08-05 07:34:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2580.8|2574.8|3
1628148850000|2021-08-05 07:34:10|2581.3|2575.3|2581.6|2575.6|2581.6|2575.6|2581.3|2575.3|2
1628148870000|2021-08-05 07:34:30|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|3
1628148880000|2021-08-05 07:34:40|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628148890000|2021-08-05 07:34:50|2581.8|2575.8|2581.6|2575.6|2581.8|2575.8|2581.6|2575.6|2
1628148900000|2021-08-05 07:35:00|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|2
1628148940000|2021-08-05 07:35:40|2580.8|2574.8|2579.5|2573.5|2580.8|2574.8|2579.5|2573.5|5
1628148960000|2021-08-05 07:36:00|2579.6|2573.6|2579.5|2573.5|2579.6|2573.6|2579.5|2573.5|2
1628148970000|2021-08-05 07:36:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1628149030000|2021-08-05 07:37:10|2579.6|2573.6|2579|2573|2579.6|2573.6|2579|2573|2
1628149080000|2021-08-05 07:38:00|2579.1|2573.1|2579.9|2573.9|2579.9|2573.9|2579.1|2573.1|3
1628149090000|2021-08-05 07:38:10|2580.1|2574.1|2580.5|2574.5|2580.5|2574.5|2580.1|2574.1|5
1628149100000|2021-08-05 07:38:20|2580.6|2574.6|2580.8|2574.8|2580.8|2574.8|2580.6|2574.6|2
1628149110000|2021-08-05 07:38:30|2580.9|2574.9|2581.3|2575.3|2581.3|2575.3|2580.8|2574.8|3
1628149120000|2021-08-05 07:38:40|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628149130000|2021-08-05 07:38:50|2580.6|2574.6|2581.1|2575.1|2581.1|2575.1|2580.6|2574.6|2
1628149150000|2021-08-05 07:39:10|2581|2575|2580.9|2574.9|2581|2575|2580.9|2574.9|2
1628149160000|2021-08-05 07:39:20|2580.6|2574.6|2579.9|2573.9|2580.6|2574.6|2579.9|2573.9|3
1628149170000|2021-08-05 07:39:30|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1628149180000|2021-08-05 07:39:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628149190000|2021-08-05 07:39:50|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1628149210000|2021-08-05 07:40:10|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628149220000|2021-08-05 07:40:20|2579.1|2573.1|2579|2573|2579.1|2573.1|2578.9|2572.9|4
1628149240000|2021-08-05 07:40:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628149250000|2021-08-05 07:40:50|2579|2573|2579|2573|2579|2573|2579|2573|1
1628149260000|2021-08-05 07:41:00|2578.8|2572.8|2579|2573|2579|2573|2578.6|2572.6|5
1628149270000|2021-08-05 07:41:10|2579.1|2573.1|2579|2573|2579.1|2573.1|2579|2573|2
1628149280000|2021-08-05 07:41:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628149290000|2021-08-05 07:41:30|2579.4|2573.4|2580|2574|2580|2574|2579.4|2573.4|2
1628149310000|2021-08-05 07:41:50|2579.8|2573.8|2579.4|2573.4|2579.8|2573.8|2579.4|2573.4|2
1628149330000|2021-08-05 07:42:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628149360000|2021-08-05 07:42:40|2579|2573|2579|2573|2579|2573|2579|2573|1
1628149390000|2021-08-05 07:43:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628149410000|2021-08-05 07:43:30|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1628149460000|2021-08-05 07:44:20|2579.4|2573.4|2579.5|2573.5|2579.6|2573.6|2579.4|2573.4|4
1628149470000|2021-08-05 07:44:30|2579.3|2573.3|2578.9|2572.9|2579.3|2573.3|2578.9|2572.9|2
1628149480000|2021-08-05 07:44:40|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|4
1628149490000|2021-08-05 07:44:50|2580.4|2574.4|2580.3|2574.3|2580.4|2574.4|2580.3|2574.3|2
1628149500000|2021-08-05 07:45:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628149530000|2021-08-05 07:45:30|2580.5|2574.5|2580.6|2574.6|2580.6|2574.6|2580.5|2574.5|2
1628149550000|2021-08-05 07:45:50|2580.8|2574.8|2580.9|2574.9|2580.9|2574.9|2580.8|2574.8|2
1628149570000|2021-08-05 07:46:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628149600000|2021-08-05 07:46:40|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1628149610000|2021-08-05 07:46:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628149630000|2021-08-05 07:47:10|2580.5|2574.5|2580.4|2574.4|2580.5|2574.5|2580.4|2574.4|2
1628149650000|2021-08-05 07:47:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628149670000|2021-08-05 07:47:50|2580|2574|2579.9|2573.9|2580|2574|2579.9|2573.9|2
1628149690000|2021-08-05 07:48:10|2580.4|2574.4|2580.3|2574.3|2580.6|2574.6|2580.3|2574.3|5
1628149700000|2021-08-05 07:48:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628149710000|2021-08-05 07:48:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1628149720000|2021-08-05 07:48:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1628149740000|2021-08-05 07:49:00|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1628149750000|2021-08-05 07:49:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1628149760000|2021-08-05 07:49:20|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1628149780000|2021-08-05 07:49:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1628149830000|2021-08-05 07:50:30|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1628149850000|2021-08-05 07:50:50|2580|2574|2580|2574|2580|2574|2580|2574|1
1628149860000|2021-08-05 07:51:00|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1628149870000|2021-08-05 07:51:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628149890000|2021-08-05 07:51:30|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|3
1628149900000|2021-08-05 07:51:40|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628149910000|2021-08-05 07:51:50|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628149930000|2021-08-05 07:52:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1628149950000|2021-08-05 07:52:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628149960000|2021-08-05 07:52:40|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1628149980000|2021-08-05 07:53:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628149990000|2021-08-05 07:53:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628150000000|2021-08-05 07:53:20|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|3
1628150030000|2021-08-05 07:53:50|2580.1|2574.1|2580.3|2574.3|2580.3|2574.3|2580.1|2574.1|2
1628150070000|2021-08-05 07:54:30|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628150090000|2021-08-05 07:54:50|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|3
1628150100000|2021-08-05 07:55:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628150110000|2021-08-05 07:55:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628150120000|2021-08-05 07:55:20|2579.6|2573.6|2579.5|2573.5|2579.6|2573.6|2579.5|2573.5|2
1628150170000|2021-08-05 07:56:10|2579.4|2573.4|2580|2574|2580|2574|2579.4|2573.4|4
1628150190000|2021-08-05 07:56:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628150200000|2021-08-05 07:56:40|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1628150210000|2021-08-05 07:56:50|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1628150230000|2021-08-05 07:57:10|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628150250000|2021-08-05 07:57:30|2579.8|2573.8|2579.6|2573.6|2579.8|2573.8|2579.6|2573.6|2
1628150260000|2021-08-05 07:57:40|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1628150280000|2021-08-05 07:58:00|2579.6|2573.6|2579.5|2573.5|2579.6|2573.6|2579.5|2573.5|2
1628150300000|2021-08-05 07:58:20|2579.8|2573.8|2579.9|2573.9|2579.9|2573.9|2579.8|2573.8|2
1628150310000|2021-08-05 07:58:30|2580|2574|2579.9|2573.9|2580|2574|2579.9|2573.9|2
1628150330000|2021-08-05 07:58:50|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|3
1628150340000|2021-08-05 07:59:00|2580.4|2574.4|2580.8|2574.8|2580.8|2574.8|2580.4|2574.4|2
1628150380000|2021-08-05 07:59:40|2581.1|2575.1|2581.3|2575.3|2581.3|2575.3|2581.1|2575.1|2
1628150410000|2021-08-05 08:00:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628150450000|2021-08-05 08:00:50|2581.4|2575.4|2582.1|2576.1|2582.1|2576.1|2581.4|2575.4|3
1628150460000|2021-08-05 08:01:00|2581.8|2575.8|2582.3|2576.3|2582.3|2576.3|2581.8|2575.8|3
1628150490000|2021-08-05 08:01:30|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628150540000|2021-08-05 08:02:20|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628150560000|2021-08-05 08:02:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628150570000|2021-08-05 08:02:50|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628150580000|2021-08-05 08:03:00|2581.4|2575.4|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|3
1628150590000|2021-08-05 08:03:10|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|3
1628150600000|2021-08-05 08:03:20|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628150620000|2021-08-05 08:03:40|2582|2576|2582|2576|2582|2576|2582|2576|1
1628150630000|2021-08-05 08:03:50|2582.4|2576.4|2582.5|2576.5|2582.5|2576.5|2582.4|2576.4|2
1628150640000|2021-08-05 08:04:00|2582.6|2576.6|2582.5|2576.5|2582.9|2576.9|2582.5|2576.5|5
1628150650000|2021-08-05 08:04:10|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1628150670000|2021-08-05 08:04:30|2582.8|2576.8|2582.4|2576.4|2582.8|2576.8|2582.4|2576.4|2
1628150680000|2021-08-05 08:04:40|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1628150690000|2021-08-05 08:04:50|2581.5|2575.5|2581.9|2575.9|2581.9|2575.9|2581.5|2575.5|3
1628150700000|2021-08-05 08:05:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1628150710000|2021-08-05 08:05:10|2581.5|2575.5|2581.4|2575.4|2581.5|2575.5|2581.4|2575.4|2
1628150720000|2021-08-05 08:05:20|2581.5|2575.5|2581.6|2575.6|2581.6|2575.6|2581.5|2575.5|2
1628150730000|2021-08-05 08:05:30|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628150740000|2021-08-05 08:05:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628150750000|2021-08-05 08:05:50|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1628150760000|2021-08-05 08:06:00|2581.1|2575.1|2581|2575|2581.4|2575.4|2581|2575|3
1628150810000|2021-08-05 08:06:50|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628150840000|2021-08-05 08:07:20|2581.3|2575.3|2582.3|2576.3|2582.3|2576.3|2581.3|2575.3|6
1628150860000|2021-08-05 08:07:40|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1628150870000|2021-08-05 08:07:50|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628150960000|2021-08-05 08:09:20|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582|2576|3
1628150970000|2021-08-05 08:09:30|2582|2576|2581.6|2575.6|2582|2576|2581.4|2575.4|4
1628150980000|2021-08-05 08:09:40|2581.8|2575.8|2581.6|2575.6|2581.8|2575.8|2581.6|2575.6|2
1628151000000|2021-08-05 08:10:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628151010000|2021-08-05 08:10:10|2581.4|2575.4|2580.5|2574.5|2581.4|2575.4|2580.5|2574.5|4
1628151030000|2021-08-05 08:10:30|2580.8|2574.8|2581.3|2575.3|2581.3|2575.3|2580.8|2574.8|3
1628151040000|2021-08-05 08:10:40|2581|2575|2581|2575|2581|2575|2581|2575|1
1628151050000|2021-08-05 08:10:50|2580.6|2574.6|2580.5|2574.5|2580.6|2574.6|2580.5|2574.5|2
1628151060000|2021-08-05 08:11:00|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1628151110000|2021-08-05 08:11:50|2581.3|2575.3|2581.4|2575.4|2581.4|2575.4|2581.3|2575.3|2
1628151120000|2021-08-05 08:12:00|2581.6|2575.6|2582.4|2576.4|2582.4|2576.4|2581.6|2575.6|4
1628151200000|2021-08-05 08:13:20|2582.3|2576.3|2581.6|2575.6|2582.3|2576.3|2581.6|2575.6|3
1628151220000|2021-08-05 08:13:40|2581.4|2575.4|2581.1|2575.1|2581.6|2575.6|2580.8|2574.8|6
1628151230000|2021-08-05 08:13:50|2581|2575|2581|2575|2581|2575|2581|2575|1
1628151240000|2021-08-05 08:14:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628151250000|2021-08-05 08:14:10|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1628151260000|2021-08-05 08:14:20|2580.6|2574.6|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|3
1628151290000|2021-08-05 08:14:50|2581.1|2575.1|2581.9|2575.9|2581.9|2575.9|2581.1|2575.1|4
1628151300000|2021-08-05 08:15:00|2581.8|2575.8|2581.9|2575.9|2581.9|2575.9|2581.8|2575.8|2
1628151320000|2021-08-05 08:15:20|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|3
1628151330000|2021-08-05 08:15:30|2582.4|2576.4|2582.8|2576.8|2582.8|2576.8|2582.4|2576.4|2
1628151350000|2021-08-05 08:15:50|2582.4|2576.4|2582.3|2576.3|2582.4|2576.4|2581.9|2575.9|7
1628151360000|2021-08-05 08:16:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628151420000|2021-08-05 08:17:00|2582.8|2576.8|2582.9|2576.9|2582.9|2576.9|2582.8|2576.8|2
1628151440000|2021-08-05 08:17:20|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|3
1628151460000|2021-08-05 08:17:40|2582.3|2576.3|2582|2576|2582.3|2576.3|2581.9|2575.9|3
1628151490000|2021-08-05 08:18:10|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1628151500000|2021-08-05 08:18:20|2581.8|2575.8|2581.6|2575.6|2581.8|2575.8|2581.6|2575.6|2
1628151510000|2021-08-05 08:18:30|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|3
1628151520000|2021-08-05 08:18:40|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.4|2574.4|5
1628151540000|2021-08-05 08:19:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628151550000|2021-08-05 08:19:10|2580.6|2574.6|2580.3|2574.3|2580.6|2574.6|2580.3|2574.3|2
1628151570000|2021-08-05 08:19:30|2580|2574|2580.6|2574.6|2581|2575|2580|2574|5
1628151590000|2021-08-05 08:19:50|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1628151600000|2021-08-05 08:20:00|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1628151620000|2021-08-05 08:20:20|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628151630000|2021-08-05 08:20:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628151650000|2021-08-05 08:20:50|2581.5|2575.5|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|3
1628151660000|2021-08-05 08:21:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628151700000|2021-08-05 08:21:40|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|2
1628151710000|2021-08-05 08:21:50|2582.3|2576.3|2581.5|2575.5|2582.5|2576.5|2581.5|2575.5|7
1628151720000|2021-08-05 08:22:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628151760000|2021-08-05 08:22:40|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1628151790000|2021-08-05 08:23:10|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628151840000|2021-08-05 08:24:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1628151870000|2021-08-05 08:24:30|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1628151880000|2021-08-05 08:24:40|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1628151900000|2021-08-05 08:25:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1628151910000|2021-08-05 08:25:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628151990000|2021-08-05 08:26:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628152030000|2021-08-05 08:27:10|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|3
1628152080000|2021-08-05 08:28:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628152090000|2021-08-05 08:28:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628152130000|2021-08-05 08:28:50|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628152150000|2021-08-05 08:29:10|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1628152200000|2021-08-05 08:30:00|2581.1|2575.1|2579.8|2573.8|2581.1|2575.1|2579.8|2573.8|4
1628152210000|2021-08-05 08:30:10|2579.6|2573.6|2580.5|2574.5|2580.8|2574.8|2579.6|2573.6|6
1628152220000|2021-08-05 08:30:20|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1628152260000|2021-08-05 08:31:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628152270000|2021-08-05 08:31:10|2580.8|2574.8|2580|2574|2580.8|2574.8|2580|2574|5
1628152280000|2021-08-05 08:31:20|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628152290000|2021-08-05 08:31:30|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1628152300000|2021-08-05 08:31:40|2579.6|2573.6|2580|2574|2580|2574|2579.6|2573.6|3
1628152340000|2021-08-05 08:32:20|2580.1|2574.1|2580.3|2574.3|2580.3|2574.3|2580.1|2574.1|2
1628152360000|2021-08-05 08:32:40|2580.5|2574.5|2581|2575|2581|2575|2580.5|2574.5|2
1628152380000|2021-08-05 08:33:00|2581.3|2575.3|2581.4|2575.4|2581.4|2575.4|2581.3|2575.3|2
1628152410000|2021-08-05 08:33:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628152440000|2021-08-05 08:34:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628152480000|2021-08-05 08:34:40|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628152500000|2021-08-05 08:35:00|2581.4|2575.4|2581.5|2575.5|2581.5|2575.5|2581.4|2575.4|2
1628152550000|2021-08-05 08:35:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628152610000|2021-08-05 08:36:50|2581.3|2575.3|2581.4|2575.4|2581.6|2575.6|2581.3|2575.3|3
1628152680000|2021-08-05 08:38:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1628152700000|2021-08-05 08:38:20|2581.6|2575.6|2582.6|2576.6|2582.6|2576.6|2581.6|2575.6|2
1628152710000|2021-08-05 08:38:30|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1628152720000|2021-08-05 08:38:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628152730000|2021-08-05 08:38:50|2582.8|2576.8|2581.9|2575.9|2582.8|2576.8|2581.9|2575.9|4
1628152740000|2021-08-05 08:39:00|2582|2576|2582|2576|2582|2576|2582|2576|1
1628152770000|2021-08-05 08:39:30|2582.3|2576.3|2582.1|2576.1|2582.3|2576.3|2581.8|2575.8|5
1628152780000|2021-08-05 08:39:40|2582.4|2576.4|2582.3|2576.3|2582.4|2576.4|2582.3|2576.3|2
1628152790000|2021-08-05 08:39:50|2582|2576|2582.6|2576.6|2582.6|2576.6|2582|2576|5
1628152800000|2021-08-05 08:40:00|2582.8|2576.8|2583.6|2577.6|2584.6|2578.6|2582.8|2576.8|4
1628152810000|2021-08-05 08:40:10|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.1|2577.1|4
1628152820000|2021-08-05 08:40:20|2583.1|2577.1|2583.6|2577.6|2583.6|2577.6|2583.1|2577.1|4
1628152840000|2021-08-05 08:40:40|2583.4|2577.4|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|5
1628152850000|2021-08-05 08:40:50|2583.6|2577.6|2584.5|2578.5|2584.5|2578.5|2583.6|2577.6|4
1628152860000|2021-08-05 08:41:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628152870000|2021-08-05 08:41:10|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|3
1628152880000|2021-08-05 08:41:20|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.6|2578.6|3
1628152890000|2021-08-05 08:41:30|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1628152900000|2021-08-05 08:41:40|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1628152910000|2021-08-05 08:41:50|2585.1|2579.1|2585.3|2579.3|2585.3|2579.3|2584.9|2578.9|4
1628152920000|2021-08-05 08:42:00|2585.5|2579.5|2584.6|2578.6|2585.5|2579.5|2584.6|2578.6|7
1628152930000|2021-08-05 08:42:10|2584.8|2578.8|2585.1|2579.1|2585.1|2579.1|2584.8|2578.8|3
1628152940000|2021-08-05 08:42:20|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|3
1628152980000|2021-08-05 08:43:00|2585|2579|2585.4|2579.4|2585.4|2579.4|2585|2579|3
1628152990000|2021-08-05 08:43:10|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|4
1628153000000|2021-08-05 08:43:20|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1628153010000|2021-08-05 08:43:30|2585.4|2579.4|2585.5|2579.5|2585.5|2579.5|2585.4|2579.4|2
1628153030000|2021-08-05 08:43:50|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|3
1628153040000|2021-08-05 08:44:00|2585|2579|2585|2579|2585|2579|2585|2579|1
1628153050000|2021-08-05 08:44:10|2584.8|2578.8|2584.6|2578.6|2584.8|2578.8|2584.6|2578.6|2
1628153070000|2021-08-05 08:44:30|2584.4|2578.4|2584.5|2578.5|2584.6|2578.6|2584.4|2578.4|3
1628153100000|2021-08-05 08:45:00|2584.4|2578.4|2584.8|2578.8|2584.8|2578.8|2584.4|2578.4|3
1628153110000|2021-08-05 08:45:10|2585.3|2579.3|2586.3|2580.3|2586.3|2580.3|2585.3|2579.3|6
1628153120000|2021-08-05 08:45:20|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1628153190000|2021-08-05 08:46:30|2585.8|2579.8|2586.1|2580.1|2586.1|2580.1|2585.8|2579.8|2
1628153200000|2021-08-05 08:46:40|2586.4|2580.4|2586.3|2580.3|2586.4|2580.4|2586.3|2580.3|2
1628153220000|2021-08-05 08:47:00|2586.1|2580.1|2585.8|2579.8|2586.1|2580.1|2585.5|2579.5|5
1628153230000|2021-08-05 08:47:10|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|3
1628153250000|2021-08-05 08:47:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1628153270000|2021-08-05 08:47:50|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|4
1628153320000|2021-08-05 08:48:40|2586.3|2580.3|2585.4|2579.4|2586.3|2580.3|2585.4|2579.4|4
1628153330000|2021-08-05 08:48:50|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1628153340000|2021-08-05 08:49:00|2586|2580|2586.1|2580.1|2586.1|2580.1|2586|2580|2
1628153400000|2021-08-05 08:50:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628153430000|2021-08-05 08:50:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1628153440000|2021-08-05 08:50:40|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1628153460000|2021-08-05 08:51:00|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1628153480000|2021-08-05 08:51:20|2585.8|2579.8|2585.8|2579.8|2586|2580|2585.8|2579.8|3
1628153500000|2021-08-05 08:51:40|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1628153510000|2021-08-05 08:51:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628153540000|2021-08-05 08:52:20|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628153550000|2021-08-05 08:52:30|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628153560000|2021-08-05 08:52:40|2586.8|2580.8|2587.4|2581.4|2587.4|2581.4|2586.8|2580.8|4
1628153570000|2021-08-05 08:52:50|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1628153580000|2021-08-05 08:53:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628153590000|2021-08-05 08:53:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628153600000|2021-08-05 08:53:20|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1628153610000|2021-08-05 08:53:30|2587.5|2581.5|2587.4|2581.4|2587.5|2581.5|2587.4|2581.4|2
1628153630000|2021-08-05 08:53:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628153640000|2021-08-05 08:54:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|3
1628153650000|2021-08-05 08:54:10|2587.8|2581.8|2588.6|2582.6|2588.6|2582.6|2587.8|2581.8|2
1628153670000|2021-08-05 08:54:30|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1628153690000|2021-08-05 08:54:50|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1628153710000|2021-08-05 08:55:10|2590.6|2584.6|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|2
1628153720000|2021-08-05 08:55:20|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|3
1628153730000|2021-08-05 08:55:30|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1628153740000|2021-08-05 08:55:40|2589.4|2583.4|2589.5|2583.5|2589.5|2583.5|2589.4|2583.4|2
1628153760000|2021-08-05 08:56:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628153800000|2021-08-05 08:56:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.3|2583.3|3
1628153810000|2021-08-05 08:56:50|2589.3|2583.3|2589.1|2583.1|2589.3|2583.3|2589.1|2583.1|2
1628153820000|2021-08-05 08:57:00|2589.3|2583.3|2590.5|2584.5|2590.8|2584.8|2589.3|2583.3|4
1628153840000|2021-08-05 08:57:20|2590.4|2584.4|2590.5|2584.5|2590.5|2584.5|2590.4|2584.4|2
1628153860000|2021-08-05 08:57:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628153880000|2021-08-05 08:58:00|2591.5|2585.5|2591.1|2585.1|2591.5|2585.5|2591.1|2585.1|3
1628153900000|2021-08-05 08:58:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628153990000|2021-08-05 08:59:50|2591.1|2585.1|2591|2585|2591.4|2585.4|2591|2585|4
1628154000000|2021-08-05 09:00:00|2590.8|2584.8|2590.8|2584.8|2591|2585|2590.8|2584.8|5
1628154060000|2021-08-05 09:01:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628154130000|2021-08-05 09:02:10|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.3|2583.3|5
1628154180000|2021-08-05 09:03:00|2589.5|2583.5|2589.9|2583.9|2589.9|2583.9|2589.5|2583.5|2
1628154190000|2021-08-05 09:03:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628154200000|2021-08-05 09:03:20|2590|2584|2589.9|2583.9|2590|2584|2589.9|2583.9|2
1628154240000|2021-08-05 09:04:00|2589.8|2583.8|2589.4|2583.4|2589.8|2583.8|2589.3|2583.3|4
1628154280000|2021-08-05 09:04:40|2589.3|2583.3|2589.1|2583.1|2589.3|2583.3|2589.1|2583.1|2
1628154290000|2021-08-05 09:04:50|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1628154300000|2021-08-05 09:05:00|2589.1|2583.1|2588.1|2582.1|2589.1|2583.1|2588|2582|3
1628154310000|2021-08-05 09:05:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1628154330000|2021-08-05 09:05:30|2588.3|2582.3|2588.4|2582.4|2588.5|2582.5|2588.3|2582.3|7
1628154360000|2021-08-05 09:06:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1628154390000|2021-08-05 09:06:30|2588.4|2582.4|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|4
1628154400000|2021-08-05 09:06:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1628154410000|2021-08-05 09:06:50|2589.5|2583.5|2589.4|2583.4|2589.5|2583.5|2589.3|2583.3|4
1628154420000|2021-08-05 09:07:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1628154430000|2021-08-05 09:07:10|2589.4|2583.4|2589.8|2583.8|2589.8|2583.8|2589.4|2583.4|2
1628154480000|2021-08-05 09:08:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628154560000|2021-08-05 09:09:20|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1628154620000|2021-08-05 09:10:20|2590|2584|2590.9|2584.9|2590.9|2584.9|2590|2584|4
1628154650000|2021-08-05 09:10:50|2591.1|2585.1|2591.5|2585.5|2591.8|2585.8|2591.1|2585.1|4
1628154670000|2021-08-05 09:11:10|2591.8|2585.8|2591.9|2585.9|2591.9|2585.9|2591.8|2585.8|2
1628154710000|2021-08-05 09:11:50|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1628154740000|2021-08-05 09:12:20|2591.6|2585.6|2591.5|2585.5|2591.6|2585.6|2591.5|2585.5|2
1628154770000|2021-08-05 09:12:50|2591.3|2585.3|2590.6|2584.6|2591.3|2585.3|2590.6|2584.6|4
1628154780000|2021-08-05 09:13:00|2590.9|2584.9|2591.5|2585.5|2591.5|2585.5|2590.9|2584.9|3
1628154810000|2021-08-05 09:13:30|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1628154860000|2021-08-05 09:14:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628154900000|2021-08-05 09:15:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628154940000|2021-08-05 09:15:40|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1628154960000|2021-08-05 09:16:00|2591|2585|2590.4|2584.4|2591|2585|2590.4|2584.4|3
1628154980000|2021-08-05 09:16:20|2590.6|2584.6|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|5
1628155000000|2021-08-05 09:16:40|2590.5|2584.5|2591|2585|2591|2585|2590.5|2584.5|4
1628155100000|2021-08-05 09:18:20|2590.8|2584.8|2590.9|2584.9|2590.9|2584.9|2590.8|2584.8|2
1628155110000|2021-08-05 09:18:30|2591|2585|2591.1|2585.1|2591.1|2585.1|2591|2585|2
1628155140000|2021-08-05 09:19:00|2591|2585|2590.9|2584.9|2591|2585|2590.9|2584.9|2
1628155160000|2021-08-05 09:19:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628155180000|2021-08-05 09:19:40|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1628155200000|2021-08-05 09:20:00|2591.5|2585.5|2590.8|2584.8|2591.5|2585.5|2590.8|2584.8|6
1628155220000|2021-08-05 09:20:20|2591.3|2585.3|2590.9|2584.9|2591.3|2585.3|2590.9|2584.9|2
1628155230000|2021-08-05 09:20:30|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1628155240000|2021-08-05 09:20:40|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|4
1628155270000|2021-08-05 09:21:10|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1628155290000|2021-08-05 09:21:30|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1628155340000|2021-08-05 09:22:20|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1628155360000|2021-08-05 09:22:40|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1628155390000|2021-08-05 09:23:10|2590.3|2584.3|2590.1|2584.1|2590.3|2584.3|2590.1|2584.1|2
1628155400000|2021-08-05 09:23:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|3
1628155410000|2021-08-05 09:23:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628155440000|2021-08-05 09:24:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628155470000|2021-08-05 09:24:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628155520000|2021-08-05 09:25:20|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1628155540000|2021-08-05 09:25:40|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|2
1628155590000|2021-08-05 09:26:30|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.3|2585.3|3
1628155680000|2021-08-05 09:28:00|2591.6|2585.6|2591.8|2585.8|2591.8|2585.8|2591.6|2585.6|2
1628155740000|2021-08-05 09:29:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628155760000|2021-08-05 09:29:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628155770000|2021-08-05 09:29:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628155780000|2021-08-05 09:29:40|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1628155790000|2021-08-05 09:29:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628155800000|2021-08-05 09:30:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628155830000|2021-08-05 09:30:30|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|2
1628155850000|2021-08-05 09:30:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628155860000|2021-08-05 09:31:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628155870000|2021-08-05 09:31:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628155930000|2021-08-05 09:32:10|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|2
1628155940000|2021-08-05 09:32:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628155950000|2021-08-05 09:32:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628156020000|2021-08-05 09:33:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628156030000|2021-08-05 09:33:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628156040000|2021-08-05 09:34:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628156090000|2021-08-05 09:34:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628156150000|2021-08-05 09:35:50|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2587.9|2581.9|4
1628156210000|2021-08-05 09:36:50|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628156290000|2021-08-05 09:38:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628156300000|2021-08-05 09:38:20|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628156330000|2021-08-05 09:38:50|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|3
1628156350000|2021-08-05 09:39:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628156360000|2021-08-05 09:39:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628156370000|2021-08-05 09:39:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628156390000|2021-08-05 09:39:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628156410000|2021-08-05 09:40:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628156430000|2021-08-05 09:40:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628156470000|2021-08-05 09:41:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628156550000|2021-08-05 09:42:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628156570000|2021-08-05 09:42:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628156630000|2021-08-05 09:43:50|2588.9|2582.9|2587.9|2581.9|2588.9|2582.9|2587.9|2581.9|4
1628156670000|2021-08-05 09:44:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628156740000|2021-08-05 09:45:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628156790000|2021-08-05 09:46:30|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|2
1628156850000|2021-08-05 09:47:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628156910000|2021-08-05 09:48:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628156990000|2021-08-05 09:49:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628157000000|2021-08-05 09:50:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628157020000|2021-08-05 09:50:20|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|4
1628157030000|2021-08-05 09:50:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628157080000|2021-08-05 09:51:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628157090000|2021-08-05 09:51:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628157110000|2021-08-05 09:51:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|7
1628157140000|2021-08-05 09:52:20|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|2
1628157210000|2021-08-05 09:53:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628157270000|2021-08-05 09:54:30|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|4
1628157470000|2021-08-05 09:57:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628157510000|2021-08-05 09:58:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628157630000|2021-08-05 10:00:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628157640000|2021-08-05 10:00:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628157670000|2021-08-05 10:01:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628157780000|2021-08-05 10:03:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628157850000|2021-08-05 10:04:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628157870000|2021-08-05 10:04:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628157880000|2021-08-05 10:04:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628157900000|2021-08-05 10:05:00|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1628157920000|2021-08-05 10:05:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628157950000|2021-08-05 10:05:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628158030000|2021-08-05 10:07:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628158040000|2021-08-05 10:07:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628158090000|2021-08-05 10:08:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628158120000|2021-08-05 10:08:40|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|2
1628158140000|2021-08-05 10:09:00|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|3
1628158150000|2021-08-05 10:09:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628158200000|2021-08-05 10:10:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628158230000|2021-08-05 10:10:30|2588.4|2582.4|2587.1|2581.1|2588.4|2582.4|2587.1|2581.1|3
1628158240000|2021-08-05 10:10:40|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628158250000|2021-08-05 10:10:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628158260000|2021-08-05 10:11:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628158330000|2021-08-05 10:12:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628158360000|2021-08-05 10:12:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628158490000|2021-08-05 10:14:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628158570000|2021-08-05 10:16:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628158590000|2021-08-05 10:16:30|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|2
1628158640000|2021-08-05 10:17:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628158650000|2021-08-05 10:17:30|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|4
1628158680000|2021-08-05 10:18:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628158710000|2021-08-05 10:18:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628158720000|2021-08-05 10:18:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628158740000|2021-08-05 10:19:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628158760000|2021-08-05 10:19:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628158780000|2021-08-05 10:19:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628158790000|2021-08-05 10:19:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628158800000|2021-08-05 10:20:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|8
1628158810000|2021-08-05 10:20:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628158820000|2021-08-05 10:20:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628158830000|2021-08-05 10:20:30|2587.9|2581.9|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|2
1628158840000|2021-08-05 10:20:40|2586.9|2580.9|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|4
1628158850000|2021-08-05 10:20:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628158880000|2021-08-05 10:21:20|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628158900000|2021-08-05 10:21:40|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|3
1628158910000|2021-08-05 10:21:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628158920000|2021-08-05 10:22:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|2
1628158930000|2021-08-05 10:22:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628158940000|2021-08-05 10:22:20|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628158960000|2021-08-05 10:22:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628158970000|2021-08-05 10:22:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|3
1628158980000|2021-08-05 10:23:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628159070000|2021-08-05 10:24:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628159080000|2021-08-05 10:24:40|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628159130000|2021-08-05 10:25:30|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628159150000|2021-08-05 10:25:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628159160000|2021-08-05 10:26:00|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628159190000|2021-08-05 10:26:30|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|6
1628159210000|2021-08-05 10:26:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628159250000|2021-08-05 10:27:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628159260000|2021-08-05 10:27:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628159270000|2021-08-05 10:27:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628159280000|2021-08-05 10:28:00|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1628159360000|2021-08-05 10:29:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628159370000|2021-08-05 10:29:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628159380000|2021-08-05 10:29:40|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|2
1628159460000|2021-08-05 10:31:00|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628159500000|2021-08-05 10:31:40|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628159550000|2021-08-05 10:32:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628159560000|2021-08-05 10:32:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628159570000|2021-08-05 10:32:50|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1628159610000|2021-08-05 10:33:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628159640000|2021-08-05 10:34:00|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628159660000|2021-08-05 10:34:20|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628159670000|2021-08-05 10:34:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628159690000|2021-08-05 10:34:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628159700000|2021-08-05 10:35:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628159820000|2021-08-05 10:37:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628159830000|2021-08-05 10:37:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628159850000|2021-08-05 10:37:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628159960000|2021-08-05 10:39:20|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628159990000|2021-08-05 10:39:50|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628160150000|2021-08-05 10:42:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628160190000|2021-08-05 10:43:10|2587.4|2581.4|2586.1|2580.1|2587.4|2581.4|2586.1|2580.1|5
1628160280000|2021-08-05 10:44:40|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|4
1628160310000|2021-08-05 10:45:10|2585.6|2579.6|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|3
1628160320000|2021-08-05 10:45:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628160330000|2021-08-05 10:45:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628160340000|2021-08-05 10:45:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628160350000|2021-08-05 10:45:50|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628160360000|2021-08-05 10:46:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628160370000|2021-08-05 10:46:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628160380000|2021-08-05 10:46:20|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|3
1628160410000|2021-08-05 10:46:50|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628160500000|2021-08-05 10:48:20|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|5
1628160530000|2021-08-05 10:48:50|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628160550000|2021-08-05 10:49:10|2586.4|2580.4|2585.6|2579.6|2586.4|2580.4|2585.6|2579.6|2
1628160560000|2021-08-05 10:49:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628160570000|2021-08-05 10:49:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628160600000|2021-08-05 10:50:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628160630000|2021-08-05 10:50:30|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628160640000|2021-08-05 10:50:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628160650000|2021-08-05 10:50:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628160720000|2021-08-05 10:52:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|3
1628160730000|2021-08-05 10:52:10|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628160800000|2021-08-05 10:53:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628160810000|2021-08-05 10:53:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628160840000|2021-08-05 10:54:00|2584.1|2578.1|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|3
1628160860000|2021-08-05 10:54:20|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|3
1628160870000|2021-08-05 10:54:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628160890000|2021-08-05 10:54:50|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628160900000|2021-08-05 10:55:00|2583.4|2577.4|2584.1|2578.1|2584.1|2578.1|2583.4|2577.4|2
1628160910000|2021-08-05 10:55:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628160920000|2021-08-05 10:55:20|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628160960000|2021-08-05 10:56:00|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2583.6|2577.6|6
1628160990000|2021-08-05 10:56:30|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|2
1628161010000|2021-08-05 10:56:50|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628161020000|2021-08-05 10:57:00|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628161030000|2021-08-05 10:57:10|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628161040000|2021-08-05 10:57:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628161070000|2021-08-05 10:57:50|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|2
1628161120000|2021-08-05 10:58:40|2584.1|2578.1|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|5
1628161150000|2021-08-05 10:59:10|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628161160000|2021-08-05 10:59:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628161180000|2021-08-05 10:59:40|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.1|2578.1|5
1628161190000|2021-08-05 10:59:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628161200000|2021-08-05 11:00:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628161220000|2021-08-05 11:00:20|2585.1|2579.1|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|3
1628161230000|2021-08-05 11:00:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628161280000|2021-08-05 11:01:20|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628161290000|2021-08-05 11:01:30|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628161300000|2021-08-05 11:01:40|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628161320000|2021-08-05 11:02:00|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|3
1628161330000|2021-08-05 11:02:10|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628161340000|2021-08-05 11:02:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|4
1628161350000|2021-08-05 11:02:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|5
1628161360000|2021-08-05 11:02:40|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|3
1628161370000|2021-08-05 11:02:50|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|4
1628161380000|2021-08-05 11:03:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628161390000|2021-08-05 11:03:10|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1628161400000|2021-08-05 11:03:20|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|3
1628161410000|2021-08-05 11:03:30|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|6
1628161420000|2021-08-05 11:03:40|2588.1|2582.1|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|4
1628161430000|2021-08-05 11:03:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|4
1628161440000|2021-08-05 11:04:00|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|4
1628161450000|2021-08-05 11:04:10|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|4
1628161460000|2021-08-05 11:04:20|2588.6|2582.6|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|4
1628161480000|2021-08-05 11:04:40|2590.1|2584.1|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|3
1628161490000|2021-08-05 11:04:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628161510000|2021-08-05 11:05:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628161520000|2021-08-05 11:05:20|2589.9|2583.9|2588.9|2582.9|2589.9|2583.9|2588.9|2582.9|2
1628161530000|2021-08-05 11:05:30|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628161570000|2021-08-05 11:06:10|2589.9|2583.9|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|3
1628161590000|2021-08-05 11:06:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628161660000|2021-08-05 11:07:40|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|2
1628161670000|2021-08-05 11:07:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628161730000|2021-08-05 11:08:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628161740000|2021-08-05 11:09:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|5
1628161750000|2021-08-05 11:09:10|2588.1|2582.1|2589.1|2583.1|2589.1|2583.1|2588.1|2582.1|4
1628161760000|2021-08-05 11:09:20|2589.4|2583.4|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|3
1628161770000|2021-08-05 11:09:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628161780000|2021-08-05 11:09:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628161810000|2021-08-05 11:10:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628161830000|2021-08-05 11:10:30|2589.6|2583.6|2590.1|2584.1|2590.6|2584.6|2589.6|2583.6|7
1628161870000|2021-08-05 11:11:10|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|2
1628161880000|2021-08-05 11:11:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628161920000|2021-08-05 11:12:00|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628162000000|2021-08-05 11:13:20|2588.9|2582.9|2590.1|2584.1|2590.1|2584.1|2588.9|2582.9|3
1628162060000|2021-08-05 11:14:20|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|4
1628162070000|2021-08-05 11:14:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628162100000|2021-08-05 11:15:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628162110000|2021-08-05 11:15:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628162140000|2021-08-05 11:15:40|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1628162150000|2021-08-05 11:15:50|2590.1|2584.1|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|4
1628162160000|2021-08-05 11:16:00|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1628162240000|2021-08-05 11:17:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628162260000|2021-08-05 11:17:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628162350000|2021-08-05 11:19:10|2591.1|2585.1|2591.6|2585.6|2591.9|2585.9|2591.1|2585.1|3
1628162360000|2021-08-05 11:19:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628162390000|2021-08-05 11:19:50|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628162400000|2021-08-05 11:20:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628162410000|2021-08-05 11:20:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628162450000|2021-08-05 11:20:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628162460000|2021-08-05 11:21:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628162470000|2021-08-05 11:21:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628162540000|2021-08-05 11:22:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628162550000|2021-08-05 11:22:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628162660000|2021-08-05 11:24:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628162670000|2021-08-05 11:24:30|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628162680000|2021-08-05 11:24:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628162690000|2021-08-05 11:24:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628162720000|2021-08-05 11:25:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628162730000|2021-08-05 11:25:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628162830000|2021-08-05 11:27:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628162960000|2021-08-05 11:29:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628162970000|2021-08-05 11:29:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.1|2583.1|6
1628163000000|2021-08-05 11:30:00|2590.4|2584.4|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|4
1628163010000|2021-08-05 11:30:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628163030000|2021-08-05 11:30:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628163040000|2021-08-05 11:30:40|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|2
1628163050000|2021-08-05 11:30:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628163060000|2021-08-05 11:31:00|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|3
1628163070000|2021-08-05 11:31:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628163080000|2021-08-05 11:31:20|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628163090000|2021-08-05 11:31:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628163100000|2021-08-05 11:31:40|2589.9|2583.9|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|3
1628163150000|2021-08-05 11:32:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628163210000|2021-08-05 11:33:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628163240000|2021-08-05 11:34:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628163250000|2021-08-05 11:34:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628163270000|2021-08-05 11:34:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628163290000|2021-08-05 11:34:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628163330000|2021-08-05 11:35:30|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628163370000|2021-08-05 11:36:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628163390000|2021-08-05 11:36:30|2591.4|2585.4|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|2
1628163400000|2021-08-05 11:36:40|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628163410000|2021-08-05 11:36:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|6
1628163420000|2021-08-05 11:37:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628163440000|2021-08-05 11:37:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628163480000|2021-08-05 11:38:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628163530000|2021-08-05 11:38:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628163550000|2021-08-05 11:39:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628163590000|2021-08-05 11:39:50|2591.4|2585.4|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|2
1628163670000|2021-08-05 11:41:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628163720000|2021-08-05 11:42:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628163760000|2021-08-05 11:42:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628163930000|2021-08-05 11:45:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628163950000|2021-08-05 11:45:50|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1628163960000|2021-08-05 11:46:00|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|3
1628164030000|2021-08-05 11:47:10|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628164040000|2021-08-05 11:47:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628164050000|2021-08-05 11:47:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628164070000|2021-08-05 11:47:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628164080000|2021-08-05 11:48:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628164140000|2021-08-05 11:49:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628164180000|2021-08-05 11:49:40|2590.6|2584.6|2589.1|2583.1|2590.6|2584.6|2589.1|2583.1|2
1628164190000|2021-08-05 11:49:50|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|2
1628164230000|2021-08-05 11:50:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628164240000|2021-08-05 11:50:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628164250000|2021-08-05 11:50:50|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|3
1628164270000|2021-08-05 11:51:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628164280000|2021-08-05 11:51:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628164300000|2021-08-05 11:51:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628164390000|2021-08-05 11:53:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628164400000|2021-08-05 11:53:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628164420000|2021-08-05 11:53:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628164520000|2021-08-05 11:55:20|2590.6|2584.6|2591.9|2585.9|2592.1|2586.1|2590.6|2584.6|6
1628164530000|2021-08-05 11:55:30|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628164540000|2021-08-05 11:55:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628164560000|2021-08-05 11:56:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628164570000|2021-08-05 11:56:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1628164590000|2021-08-05 11:56:30|2591.1|2585.1|2589.4|2583.4|2591.1|2585.1|2589.4|2583.4|4
1628164600000|2021-08-05 11:56:40|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|2
1628164610000|2021-08-05 11:56:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628164620000|2021-08-05 11:57:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628164630000|2021-08-05 11:57:10|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|3
1628164640000|2021-08-05 11:57:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628164650000|2021-08-05 11:57:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628164660000|2021-08-05 11:57:40|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|3
1628164670000|2021-08-05 11:57:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628164680000|2021-08-05 11:58:00|2592.1|2586.1|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|4
1628164690000|2021-08-05 11:58:10|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1628164710000|2021-08-05 11:58:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|3
1628164720000|2021-08-05 11:58:40|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|3
1628164740000|2021-08-05 11:59:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|5
1628164750000|2021-08-05 11:59:10|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1628164760000|2021-08-05 11:59:20|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|5
1628164780000|2021-08-05 11:59:40|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|5
1628164790000|2021-08-05 11:59:50|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|3
1628164800000|2021-08-05 12:00:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628164820000|2021-08-05 12:00:20|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628164830000|2021-08-05 12:00:30|2589.6|2583.6|2588.9|2582.9|2589.6|2583.6|2588.9|2582.9|2
1628164840000|2021-08-05 12:00:40|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628164850000|2021-08-05 12:00:50|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628164860000|2021-08-05 12:01:00|2589.4|2583.4|2589.6|2583.6|2589.9|2583.9|2589.1|2583.1|8
1628164870000|2021-08-05 12:01:10|2589.4|2583.4|2589.9|2583.9|2590.6|2584.6|2589.4|2583.4|6
1628164890000|2021-08-05 12:01:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628164900000|2021-08-05 12:01:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628164910000|2021-08-05 12:01:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628164920000|2021-08-05 12:02:00|2590.1|2584.1|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|4
1628164930000|2021-08-05 12:02:10|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|3
1628164940000|2021-08-05 12:02:20|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|5
1628164950000|2021-08-05 12:02:30|2589.1|2583.1|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|4
1628164970000|2021-08-05 12:02:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628164990000|2021-08-05 12:03:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628165000000|2021-08-05 12:03:20|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|3
1628165010000|2021-08-05 12:03:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|4
1628165030000|2021-08-05 12:03:50|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628165040000|2021-08-05 12:04:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|5
1628165050000|2021-08-05 12:04:10|2588.6|2582.6|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|5
1628165060000|2021-08-05 12:04:20|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628165070000|2021-08-05 12:04:30|2587.9|2581.9|2588.9|2582.9|2588.9|2582.9|2587.9|2581.9|2
1628165080000|2021-08-05 12:04:40|2589.1|2583.1|2589.1|2583.1|2589.6|2583.6|2588.9|2582.9|4
1628165090000|2021-08-05 12:04:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628165100000|2021-08-05 12:05:00|2589.9|2583.9|2590.1|2584.1|2590.4|2584.4|2589.1|2583.1|8
1628165110000|2021-08-05 12:05:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628165130000|2021-08-05 12:05:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628165140000|2021-08-05 12:05:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628165150000|2021-08-05 12:05:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|3
1628165160000|2021-08-05 12:06:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628165400000|2021-08-05 12:10:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628165420000|2021-08-05 12:10:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628165470000|2021-08-05 12:11:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628165520000|2021-08-05 12:12:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628165530000|2021-08-05 12:12:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628165560000|2021-08-05 12:12:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628165570000|2021-08-05 12:12:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628165580000|2021-08-05 12:13:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628165640000|2021-08-05 12:14:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628165850000|2021-08-05 12:17:30|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|4
1628165860000|2021-08-05 12:17:40|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628165890000|2021-08-05 12:18:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628165910000|2021-08-05 12:18:30|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|2
1628165920000|2021-08-05 12:18:40|2589.4|2583.4|2590.4|2584.4|2590.4|2584.4|2589.4|2583.4|4
1628165930000|2021-08-05 12:18:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628165950000|2021-08-05 12:19:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628165960000|2021-08-05 12:19:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628165990000|2021-08-05 12:19:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628166040000|2021-08-05 12:20:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628166050000|2021-08-05 12:20:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628166060000|2021-08-05 12:21:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628166070000|2021-08-05 12:21:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628166080000|2021-08-05 12:21:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628166090000|2021-08-05 12:21:30|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1628166100000|2021-08-05 12:21:40|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|4
1628166110000|2021-08-05 12:21:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628166130000|2021-08-05 12:22:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628166150000|2021-08-05 12:22:30|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.6|2582.6|2
1628166160000|2021-08-05 12:22:40|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|5
1628166240000|2021-08-05 12:24:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628166280000|2021-08-05 12:24:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628166330000|2021-08-05 12:25:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628166370000|2021-08-05 12:26:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628166390000|2021-08-05 12:26:30|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|3
1628166410000|2021-08-05 12:26:50|2587.6|2581.6|2587.9|2581.9|2588.1|2582.1|2587.6|2581.6|3
1628166430000|2021-08-05 12:27:10|2588.1|2582.1|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|3
1628166450000|2021-08-05 12:27:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628166460000|2021-08-05 12:27:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628166490000|2021-08-05 12:28:10|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2587.4|2581.4|4
1628166500000|2021-08-05 12:28:20|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|3
1628166520000|2021-08-05 12:28:40|2587.9|2581.9|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|4
1628166540000|2021-08-05 12:29:00|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|4
1628166560000|2021-08-05 12:29:20|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628166570000|2021-08-05 12:29:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628166590000|2021-08-05 12:29:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628166640000|2021-08-05 12:30:40|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628166650000|2021-08-05 12:30:50|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628166660000|2021-08-05 12:31:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628166680000|2021-08-05 12:31:20|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2587.6|2581.6|6
1628166690000|2021-08-05 12:31:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628166720000|2021-08-05 12:32:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628166730000|2021-08-05 12:32:10|2588.9|2582.9|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|4
1628166740000|2021-08-05 12:32:20|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628166770000|2021-08-05 12:32:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628166800000|2021-08-05 12:33:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628166810000|2021-08-05 12:33:30|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1628166830000|2021-08-05 12:33:50|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628166850000|2021-08-05 12:34:10|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|4
1628166860000|2021-08-05 12:34:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628166870000|2021-08-05 12:34:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628166880000|2021-08-05 12:34:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628166920000|2021-08-05 12:35:20|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1628166930000|2021-08-05 12:35:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|6
1628166950000|2021-08-05 12:35:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628166960000|2021-08-05 12:36:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628167000000|2021-08-05 12:36:40|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|3
1628167010000|2021-08-05 12:36:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628167020000|2021-08-05 12:37:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|4
1628167050000|2021-08-05 12:37:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1628167130000|2021-08-05 12:38:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628167170000|2021-08-05 12:39:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628167190000|2021-08-05 12:39:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628167210000|2021-08-05 12:40:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628167220000|2021-08-05 12:40:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|3
1628167250000|2021-08-05 12:40:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628167270000|2021-08-05 12:41:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628167300000|2021-08-05 12:41:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628167320000|2021-08-05 12:42:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628167330000|2021-08-05 12:42:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1628167340000|2021-08-05 12:42:20|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|3
1628167350000|2021-08-05 12:42:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628167360000|2021-08-05 12:42:40|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1628167370000|2021-08-05 12:42:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628167420000|2021-08-05 12:43:40|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|4
1628167430000|2021-08-05 12:43:50|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628167470000|2021-08-05 12:44:30|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|6
1628167480000|2021-08-05 12:44:40|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1628167520000|2021-08-05 12:45:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628167550000|2021-08-05 12:45:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628167570000|2021-08-05 12:46:10|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1628167580000|2021-08-05 12:46:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628167590000|2021-08-05 12:46:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628167610000|2021-08-05 12:46:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628167670000|2021-08-05 12:47:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|4
1628167680000|2021-08-05 12:48:00|2590.4|2584.4|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|5
1628167710000|2021-08-05 12:48:30|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628167770000|2021-08-05 12:49:30|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|3
1628167790000|2021-08-05 12:49:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628167820000|2021-08-05 12:50:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628167850000|2021-08-05 12:50:50|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|5
1628167860000|2021-08-05 12:51:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628167870000|2021-08-05 12:51:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628167880000|2021-08-05 12:51:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628167900000|2021-08-05 12:51:40|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628167920000|2021-08-05 12:52:00|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628167940000|2021-08-05 12:52:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628167970000|2021-08-05 12:52:50|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|4
1628167980000|2021-08-05 12:53:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628168020000|2021-08-05 12:53:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628168030000|2021-08-05 12:53:50|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|4
1628168040000|2021-08-05 12:54:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628168080000|2021-08-05 12:54:40|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|2
1628168090000|2021-08-05 12:54:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|3
1628168100000|2021-08-05 12:55:00|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|2
1628168110000|2021-08-05 12:55:10|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628168120000|2021-08-05 12:55:20|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|2
1628168130000|2021-08-05 12:55:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628168140000|2021-08-05 12:55:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628168170000|2021-08-05 12:56:10|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628168180000|2021-08-05 12:56:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628168210000|2021-08-05 12:56:50|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628168220000|2021-08-05 12:57:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628168230000|2021-08-05 12:57:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628168240000|2021-08-05 12:57:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628168280000|2021-08-05 12:58:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628168320000|2021-08-05 12:58:40|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628168370000|2021-08-05 12:59:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628168380000|2021-08-05 12:59:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628168400000|2021-08-05 13:00:00|2589.1|2583.1|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|9
1628168410000|2021-08-05 13:00:10|2589.1|2583.1|2588.9|2582.9|2589.4|2583.4|2588.4|2582.4|12
1628168420000|2021-08-05 13:00:20|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|5
1628168440000|2021-08-05 13:00:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628168450000|2021-08-05 13:00:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|6
1628168460000|2021-08-05 13:01:00|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|7
1628168470000|2021-08-05 13:01:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628168500000|2021-08-05 13:01:40|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628168510000|2021-08-05 13:01:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628168520000|2021-08-05 13:02:00|2588.9|2582.9|2589.1|2583.1|2589.6|2583.6|2588.9|2582.9|7
1628168540000|2021-08-05 13:02:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628168550000|2021-08-05 13:02:30|2588.6|2582.6|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|4
1628168560000|2021-08-05 13:02:40|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|2
1628168570000|2021-08-05 13:02:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|8
1628168580000|2021-08-05 13:03:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628168590000|2021-08-05 13:03:10|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628168600000|2021-08-05 13:03:20|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|9
1628168610000|2021-08-05 13:03:30|2589.1|2583.1|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|4
1628168620000|2021-08-05 13:03:40|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|2
1628168630000|2021-08-05 13:03:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628168640000|2021-08-05 13:04:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1628168650000|2021-08-05 13:04:10|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|4
1628168660000|2021-08-05 13:04:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|4
1628168670000|2021-08-05 13:04:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628168680000|2021-08-05 13:04:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628168700000|2021-08-05 13:05:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628168710000|2021-08-05 13:05:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628168720000|2021-08-05 13:05:20|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|3
1628168730000|2021-08-05 13:05:30|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628168740000|2021-08-05 13:05:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628168750000|2021-08-05 13:05:50|2589.6|2583.6|2590.1|2584.1|2590.6|2584.6|2589.6|2583.6|9
1628168760000|2021-08-05 13:06:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628168770000|2021-08-05 13:06:10|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628168780000|2021-08-05 13:06:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|4
1628168790000|2021-08-05 13:06:30|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|5
1628168800000|2021-08-05 13:06:40|2590.1|2584.1|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|5
1628168810000|2021-08-05 13:06:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628168820000|2021-08-05 13:07:00|2589.4|2583.4|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|4
1628168840000|2021-08-05 13:07:20|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628168850000|2021-08-05 13:07:30|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|3
1628168880000|2021-08-05 13:08:00|2589.1|2583.1|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|4
1628168900000|2021-08-05 13:08:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628168910000|2021-08-05 13:08:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628168940000|2021-08-05 13:09:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|8
1628168950000|2021-08-05 13:09:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628168960000|2021-08-05 13:09:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628168980000|2021-08-05 13:09:40|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|5
1628168990000|2021-08-05 13:09:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628169000000|2021-08-05 13:10:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628169010000|2021-08-05 13:10:10|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|3
1628169030000|2021-08-05 13:10:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628169050000|2021-08-05 13:10:50|2588.9|2582.9|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|9
1628169080000|2021-08-05 13:11:20|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|4
1628169090000|2021-08-05 13:11:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628169100000|2021-08-05 13:11:40|2589.4|2583.4|2589.9|2583.9|2590.1|2584.1|2589.4|2583.4|5
1628169130000|2021-08-05 13:12:10|2589.6|2583.6|2588.9|2582.9|2589.6|2583.6|2588.9|2582.9|4
1628169150000|2021-08-05 13:12:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628169160000|2021-08-05 13:12:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628169180000|2021-08-05 13:13:00|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|4
1628169200000|2021-08-05 13:13:20|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|3
1628169210000|2021-08-05 13:13:30|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628169220000|2021-08-05 13:13:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628169230000|2021-08-05 13:13:50|2589.1|2583.1|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|4
1628169250000|2021-08-05 13:14:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628169260000|2021-08-05 13:14:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628169270000|2021-08-05 13:14:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628169280000|2021-08-05 13:14:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628169310000|2021-08-05 13:15:10|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|3
1628169320000|2021-08-05 13:15:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628169330000|2021-08-05 13:15:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|3
1628169370000|2021-08-05 13:16:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628169390000|2021-08-05 13:16:30|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.6|2583.6|7
1628169410000|2021-08-05 13:16:50|2589.6|2583.6|2588.6|2582.6|2589.6|2583.6|2588.6|2582.6|2
1628169430000|2021-08-05 13:17:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628169450000|2021-08-05 13:17:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628169460000|2021-08-05 13:17:40|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|3
1628169470000|2021-08-05 13:17:50|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628169480000|2021-08-05 13:18:00|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|4
1628169490000|2021-08-05 13:18:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628169540000|2021-08-05 13:19:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628169550000|2021-08-05 13:19:10|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628169560000|2021-08-05 13:19:20|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1628169580000|2021-08-05 13:19:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628169590000|2021-08-05 13:19:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628169600000|2021-08-05 13:20:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|5
1628169610000|2021-08-05 13:20:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628169620000|2021-08-05 13:20:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628169630000|2021-08-05 13:20:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.4|2581.4|3
1628169640000|2021-08-05 13:20:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628169660000|2021-08-05 13:21:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628169670000|2021-08-05 13:21:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|3
1628169690000|2021-08-05 13:21:30|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628169700000|2021-08-05 13:21:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628169710000|2021-08-05 13:21:50|2587.9|2581.9|2587.1|2581.1|2588.1|2582.1|2587.1|2581.1|4
1628169720000|2021-08-05 13:22:00|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|3
1628169730000|2021-08-05 13:22:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628169750000|2021-08-05 13:22:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628169770000|2021-08-05 13:22:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628169790000|2021-08-05 13:23:10|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628169800000|2021-08-05 13:23:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628169810000|2021-08-05 13:23:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628169840000|2021-08-05 13:24:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628169850000|2021-08-05 13:24:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628169860000|2021-08-05 13:24:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|3
1628169880000|2021-08-05 13:24:40|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|2
1628169890000|2021-08-05 13:24:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628169900000|2021-08-05 13:25:00|2585.6|2579.6|2584.9|2578.9|2585.6|2579.6|2584.9|2578.9|3
1628169910000|2021-08-05 13:25:10|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628169920000|2021-08-05 13:25:20|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628169940000|2021-08-05 13:25:40|2585.6|2579.6|2584.4|2578.4|2585.6|2579.6|2584.4|2578.4|3
1628169950000|2021-08-05 13:25:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628169990000|2021-08-05 13:26:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628170000000|2021-08-05 13:26:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628170020000|2021-08-05 13:27:00|2583.1|2577.1|2584.6|2578.6|2584.6|2578.6|2583.1|2577.1|4
1628170040000|2021-08-05 13:27:20|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|2
1628170050000|2021-08-05 13:27:30|2584.4|2578.4|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|3
1628170060000|2021-08-05 13:27:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|3
1628170070000|2021-08-05 13:27:50|2583.4|2577.4|2583.1|2577.1|2583.9|2577.9|2583.1|2577.1|5
1628170080000|2021-08-05 13:28:00|2583.4|2577.4|2583.4|2577.4|2583.9|2577.9|2583.1|2577.1|6
1628170110000|2021-08-05 13:28:30|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1628170120000|2021-08-05 13:28:40|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1628170130000|2021-08-05 13:28:50|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628170140000|2021-08-05 13:29:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628170150000|2021-08-05 13:29:10|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1628170160000|2021-08-05 13:29:20|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1628170170000|2021-08-05 13:29:30|2582.1|2576.1|2582.9|2576.9|2583.6|2577.6|2582.1|2576.1|6
1628170190000|2021-08-05 13:29:50|2583.1|2577.1|2583.6|2577.6|2584.1|2578.1|2583.1|2577.1|6
1628170200000|2021-08-05 13:30:00|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.1|2577.1|6
1628170210000|2021-08-05 13:30:10|2583.4|2577.4|2583.9|2577.9|2584.1|2578.1|2583.4|2577.4|4
1628170220000|2021-08-05 13:30:20|2582.6|2576.6|2584.1|2578.1|2584.1|2578.1|2582.6|2576.6|6
1628170230000|2021-08-05 13:30:30|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|3
1628170240000|2021-08-05 13:30:40|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628170250000|2021-08-05 13:30:50|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1628170260000|2021-08-05 13:31:00|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|4
1628170270000|2021-08-05 13:31:10|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1628170290000|2021-08-05 13:31:30|2583.1|2577.1|2584.1|2578.1|2584.1|2578.1|2583.1|2577.1|3
1628170300000|2021-08-05 13:31:40|2583.9|2577.9|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|6
1628170310000|2021-08-05 13:31:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|6
1628170320000|2021-08-05 13:32:00|2584.6|2578.6|2584.4|2578.4|2584.9|2578.9|2584.1|2578.1|8
1628170330000|2021-08-05 13:32:10|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|4
1628170350000|2021-08-05 13:32:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628170370000|2021-08-05 13:32:50|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628170380000|2021-08-05 13:33:00|2583.6|2577.6|2585.1|2579.1|2585.4|2579.4|2583.6|2577.6|9
1628170390000|2021-08-05 13:33:10|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1628170400000|2021-08-05 13:33:20|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628170410000|2021-08-05 13:33:30|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628170420000|2021-08-05 13:33:40|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|2
1628170430000|2021-08-05 13:33:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|3
1628170440000|2021-08-05 13:34:00|2585.9|2579.9|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|4
1628170450000|2021-08-05 13:34:10|2586.4|2580.4|2586.4|2580.4|2587.1|2581.1|2586.4|2580.4|3
1628170470000|2021-08-05 13:34:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628170480000|2021-08-05 13:34:40|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628170490000|2021-08-05 13:34:50|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|4
1628170500000|2021-08-05 13:35:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628170510000|2021-08-05 13:35:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|3
1628170520000|2021-08-05 13:35:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628170530000|2021-08-05 13:35:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628170540000|2021-08-05 13:35:40|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|2
1628170580000|2021-08-05 13:36:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|3
1628170590000|2021-08-05 13:36:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628170630000|2021-08-05 13:37:10|2587.6|2581.6|2588.9|2582.9|2588.9|2582.9|2587.6|2581.6|2
1628170640000|2021-08-05 13:37:20|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|6
1628170650000|2021-08-05 13:37:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|3
1628170660000|2021-08-05 13:37:40|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1628170670000|2021-08-05 13:37:50|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|7
1628170680000|2021-08-05 13:38:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|4
1628170690000|2021-08-05 13:38:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628170700000|2021-08-05 13:38:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628170710000|2021-08-05 13:38:30|2586.9|2580.9|2585.6|2579.6|2586.9|2580.9|2585.4|2579.4|7
1628170720000|2021-08-05 13:38:40|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|4
1628170730000|2021-08-05 13:38:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628170750000|2021-08-05 13:39:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628170770000|2021-08-05 13:39:30|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|3
1628170810000|2021-08-05 13:40:10|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|2
1628170820000|2021-08-05 13:40:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628170830000|2021-08-05 13:40:30|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628170850000|2021-08-05 13:40:50|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628170860000|2021-08-05 13:41:00|2584.6|2578.6|2584.9|2578.9|2585.4|2579.4|2584.4|2578.4|6
1628170870000|2021-08-05 13:41:10|2585.1|2579.1|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|7
1628170880000|2021-08-05 13:41:20|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628170900000|2021-08-05 13:41:40|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2583.6|2577.6|5
1628170910000|2021-08-05 13:41:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628170920000|2021-08-05 13:42:00|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628170930000|2021-08-05 13:42:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628170940000|2021-08-05 13:42:20|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|2
1628170950000|2021-08-05 13:42:30|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|5
1628170970000|2021-08-05 13:42:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628170980000|2021-08-05 13:43:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628171050000|2021-08-05 13:44:10|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628171060000|2021-08-05 13:44:20|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|3
1628171070000|2021-08-05 13:44:30|2583.4|2577.4|2583.9|2577.9|2584.1|2578.1|2583.4|2577.4|5
1628171100000|2021-08-05 13:45:00|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628171120000|2021-08-05 13:45:20|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628171150000|2021-08-05 13:45:50|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628171160000|2021-08-05 13:46:00|2583.6|2577.6|2584.1|2578.1|2584.4|2578.4|2583.6|2577.6|4
1628171170000|2021-08-05 13:46:10|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628171190000|2021-08-05 13:46:30|2583.4|2577.4|2582.1|2576.1|2583.4|2577.4|2582.1|2576.1|4
1628171200000|2021-08-05 13:46:40|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628171210000|2021-08-05 13:46:50|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1628171220000|2021-08-05 13:47:00|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|4
1628171230000|2021-08-05 13:47:10|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1628171250000|2021-08-05 13:47:30|2581.4|2575.4|2582.1|2576.1|2582.1|2576.1|2581.4|2575.4|4
1628171280000|2021-08-05 13:48:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628171300000|2021-08-05 13:48:20|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1628171310000|2021-08-05 13:48:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628171340000|2021-08-05 13:49:00|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|4
1628171350000|2021-08-05 13:49:10|2581.1|2575.1|2581.4|2575.4|2581.6|2575.6|2581.1|2575.1|4
1628171370000|2021-08-05 13:49:30|2581.6|2575.6|2580.1|2574.1|2581.6|2575.6|2579.9|2573.9|5
1628171380000|2021-08-05 13:49:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628171400000|2021-08-05 13:50:00|2580.6|2574.6|2582.1|2576.1|2582.1|2576.1|2580.6|2574.6|2
1628171410000|2021-08-05 13:50:10|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628171420000|2021-08-05 13:50:20|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|4
1628171430000|2021-08-05 13:50:30|2582.4|2576.4|2582.9|2576.9|2582.9|2576.9|2582.1|2576.1|4
1628171440000|2021-08-05 13:50:40|2583.4|2577.4|2582.6|2576.6|2583.4|2577.4|2582.1|2576.1|9
1628171450000|2021-08-05 13:50:50|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|3
1628171460000|2021-08-05 13:51:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628171490000|2021-08-05 13:51:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628171500000|2021-08-05 13:51:40|2582.1|2576.1|2582.4|2576.4|2582.6|2576.6|2582.1|2576.1|3
1628171510000|2021-08-05 13:51:50|2582.6|2576.6|2582.9|2576.9|2583.1|2577.1|2582.6|2576.6|3
1628171520000|2021-08-05 13:52:00|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1628171540000|2021-08-05 13:52:20|2583.4|2577.4|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|3
1628171550000|2021-08-05 13:52:30|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628171580000|2021-08-05 13:53:00|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628171610000|2021-08-05 13:53:30|2582.9|2576.9|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|5
1628171620000|2021-08-05 13:53:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628171640000|2021-08-05 13:54:00|2583.4|2577.4|2584.1|2578.1|2584.1|2578.1|2583.4|2577.4|3
1628171660000|2021-08-05 13:54:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628171670000|2021-08-05 13:54:30|2584.4|2578.4|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|4
1628171680000|2021-08-05 13:54:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628171690000|2021-08-05 13:54:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628171700000|2021-08-05 13:55:00|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628171720000|2021-08-05 13:55:20|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|5
1628171740000|2021-08-05 13:55:40|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628171750000|2021-08-05 13:55:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628171760000|2021-08-05 13:56:00|2583.9|2577.9|2584.4|2578.4|2584.6|2578.6|2583.9|2577.9|3
1628171770000|2021-08-05 13:56:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628171790000|2021-08-05 13:56:30|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|2
1628171800000|2021-08-05 13:56:40|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628171830000|2021-08-05 13:57:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628171850000|2021-08-05 13:57:30|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|3
1628171860000|2021-08-05 13:57:40|2582.6|2576.6|2583.4|2577.4|2583.4|2577.4|2582.6|2576.6|3
1628171870000|2021-08-05 13:57:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628171890000|2021-08-05 13:58:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628171920000|2021-08-05 13:58:40|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628171940000|2021-08-05 13:59:00|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628171950000|2021-08-05 13:59:10|2582.9|2576.9|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|3
1628171960000|2021-08-05 13:59:20|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628172000000|2021-08-05 14:00:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628172030000|2021-08-05 14:00:30|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628172050000|2021-08-05 14:00:50|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628172060000|2021-08-05 14:01:00|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628172070000|2021-08-05 14:01:10|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628172110000|2021-08-05 14:01:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628172130000|2021-08-05 14:02:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628172140000|2021-08-05 14:02:20|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|3
1628172160000|2021-08-05 14:02:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628172170000|2021-08-05 14:02:50|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628172220000|2021-08-05 14:03:40|2584.1|2578.1|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|4
1628172230000|2021-08-05 14:03:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628172240000|2021-08-05 14:04:00|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628172260000|2021-08-05 14:04:20|2583.6|2577.6|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|3
1628172270000|2021-08-05 14:04:30|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628172300000|2021-08-05 14:05:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628172310000|2021-08-05 14:05:10|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628172320000|2021-08-05 14:05:20|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|5
1628172340000|2021-08-05 14:05:40|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628172350000|2021-08-05 14:05:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628172360000|2021-08-05 14:06:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628172400000|2021-08-05 14:06:40|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|3
1628172430000|2021-08-05 14:07:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628172470000|2021-08-05 14:07:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628172480000|2021-08-05 14:08:00|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628172500000|2021-08-05 14:08:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628172510000|2021-08-05 14:08:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628172530000|2021-08-05 14:08:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628172540000|2021-08-05 14:09:00|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|3
1628172550000|2021-08-05 14:09:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628172560000|2021-08-05 14:09:20|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628172570000|2021-08-05 14:09:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628172610000|2021-08-05 14:10:10|2584.4|2578.4|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|3
1628172620000|2021-08-05 14:10:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628172630000|2021-08-05 14:10:30|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628172640000|2021-08-05 14:10:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628172650000|2021-08-05 14:10:50|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628172660000|2021-08-05 14:11:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628172670000|2021-08-05 14:11:10|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|4
1628172690000|2021-08-05 14:11:30|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628172700000|2021-08-05 14:11:40|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628172720000|2021-08-05 14:12:00|2585.6|2579.6|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|4
1628172730000|2021-08-05 14:12:10|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628172740000|2021-08-05 14:12:20|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628172750000|2021-08-05 14:12:30|2584.4|2578.4|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|3
1628172770000|2021-08-05 14:12:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628172780000|2021-08-05 14:13:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628172790000|2021-08-05 14:13:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628172800000|2021-08-05 14:13:20|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628172820000|2021-08-05 14:13:40|2584.6|2578.6|2585.9|2579.9|2586.1|2580.1|2584.6|2578.6|7
1628172850000|2021-08-05 14:14:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628172900000|2021-08-05 14:15:00|2586.4|2580.4|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|4
1628172910000|2021-08-05 14:15:10|2587.1|2581.1|2587.6|2581.6|2587.9|2581.9|2587.1|2581.1|5
1628172920000|2021-08-05 14:15:20|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1628172930000|2021-08-05 14:15:30|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|3
1628172950000|2021-08-05 14:15:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628172970000|2021-08-05 14:16:10|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.4|2581.4|4
1628173000000|2021-08-05 14:16:40|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628173020000|2021-08-05 14:17:00|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628173030000|2021-08-05 14:17:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628173040000|2021-08-05 14:17:20|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628173050000|2021-08-05 14:17:30|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|2
1628173100000|2021-08-05 14:18:20|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628173110000|2021-08-05 14:18:30|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2585.6|2579.6|4
1628173120000|2021-08-05 14:18:40|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.1|2579.1|5
1628173130000|2021-08-05 14:18:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628173140000|2021-08-05 14:19:00|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|2
1628173150000|2021-08-05 14:19:10|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628173160000|2021-08-05 14:19:20|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1628173180000|2021-08-05 14:19:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628173190000|2021-08-05 14:19:50|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628173220000|2021-08-05 14:20:20|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628173230000|2021-08-05 14:20:30|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628173240000|2021-08-05 14:20:40|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628173270000|2021-08-05 14:21:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628173280000|2021-08-05 14:21:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628173290000|2021-08-05 14:21:30|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|2
1628173320000|2021-08-05 14:22:00|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|3
1628173330000|2021-08-05 14:22:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628173380000|2021-08-05 14:23:00|2586.6|2580.6|2585.6|2579.6|2586.6|2580.6|2585.4|2579.4|6
1628173390000|2021-08-05 14:23:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628173410000|2021-08-05 14:23:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628173420000|2021-08-05 14:23:40|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|3
1628173430000|2021-08-05 14:23:50|2587.4|2581.4|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|5
1628173440000|2021-08-05 14:24:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628173460000|2021-08-05 14:24:20|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|2
1628173470000|2021-08-05 14:24:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628173480000|2021-08-05 14:24:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628173510000|2021-08-05 14:25:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628173520000|2021-08-05 14:25:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628173560000|2021-08-05 14:26:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628173590000|2021-08-05 14:26:30|2587.6|2581.6|2587.9|2581.9|2588.1|2582.1|2587.6|2581.6|4
1628173610000|2021-08-05 14:26:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628173640000|2021-08-05 14:27:20|2588.1|2582.1|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|3
1628173650000|2021-08-05 14:27:30|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|3
1628173660000|2021-08-05 14:27:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628173670000|2021-08-05 14:27:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628173680000|2021-08-05 14:28:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628173690000|2021-08-05 14:28:10|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|3
1628173700000|2021-08-05 14:28:20|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628173710000|2021-08-05 14:28:30|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|3
1628173720000|2021-08-05 14:28:40|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|3
1628173730000|2021-08-05 14:28:50|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628173740000|2021-08-05 14:29:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628173780000|2021-08-05 14:29:40|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628173790000|2021-08-05 14:29:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628173820000|2021-08-05 14:30:20|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|2
1628173830000|2021-08-05 14:30:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628173840000|2021-08-05 14:30:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628173850000|2021-08-05 14:30:50|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628173890000|2021-08-05 14:31:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628173900000|2021-08-05 14:31:40|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|2
1628173910000|2021-08-05 14:31:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628173920000|2021-08-05 14:32:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628173950000|2021-08-05 14:32:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1628174010000|2021-08-05 14:33:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|3
1628174020000|2021-08-05 14:33:40|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628174030000|2021-08-05 14:33:50|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|3
1628174040000|2021-08-05 14:34:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628174120000|2021-08-05 14:35:20|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1628174130000|2021-08-05 14:35:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628174140000|2021-08-05 14:35:40|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628174170000|2021-08-05 14:36:10|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|5
1628174190000|2021-08-05 14:36:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628174200000|2021-08-05 14:36:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628174250000|2021-08-05 14:37:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628174270000|2021-08-05 14:37:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628174440000|2021-08-05 14:40:40|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|3
1628174500000|2021-08-05 14:41:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628174520000|2021-08-05 14:42:00|2587.9|2581.9|2586.4|2580.4|2587.9|2581.9|2586.4|2580.4|3
1628174530000|2021-08-05 14:42:10|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628174540000|2021-08-05 14:42:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628174570000|2021-08-05 14:42:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628174580000|2021-08-05 14:43:00|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|4
1628174590000|2021-08-05 14:43:10|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|2
1628174610000|2021-08-05 14:43:30|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628174620000|2021-08-05 14:43:40|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1628174630000|2021-08-05 14:43:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628174640000|2021-08-05 14:44:00|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|4
1628174650000|2021-08-05 14:44:10|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628174660000|2021-08-05 14:44:20|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628174670000|2021-08-05 14:44:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628174680000|2021-08-05 14:44:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628174690000|2021-08-05 14:44:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628174710000|2021-08-05 14:45:10|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|3
1628174730000|2021-08-05 14:45:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628174760000|2021-08-05 14:46:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628174780000|2021-08-05 14:46:20|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|3
1628174790000|2021-08-05 14:46:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628174800000|2021-08-05 14:46:40|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628174810000|2021-08-05 14:46:50|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|4
1628174820000|2021-08-05 14:47:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628174830000|2021-08-05 14:47:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628174870000|2021-08-05 14:47:50|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628174910000|2021-08-05 14:48:30|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|3
1628174920000|2021-08-05 14:48:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628174930000|2021-08-05 14:48:50|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|3
1628174940000|2021-08-05 14:49:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628174970000|2021-08-05 14:49:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628175000000|2021-08-05 14:50:00|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|3
1628175010000|2021-08-05 14:50:10|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|3
1628175020000|2021-08-05 14:50:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628175050000|2021-08-05 14:50:50|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|3
1628175070000|2021-08-05 14:51:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628175090000|2021-08-05 14:51:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628175110000|2021-08-05 14:51:50|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628175120000|2021-08-05 14:52:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628175130000|2021-08-05 14:52:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628175140000|2021-08-05 14:52:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628175160000|2021-08-05 14:52:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628175170000|2021-08-05 14:52:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628175180000|2021-08-05 14:53:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628175200000|2021-08-05 14:53:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628175210000|2021-08-05 14:53:30|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1628175270000|2021-08-05 14:54:30|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|2
1628175280000|2021-08-05 14:54:40|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628175290000|2021-08-05 14:54:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628175340000|2021-08-05 14:55:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628175370000|2021-08-05 14:56:10|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628175420000|2021-08-05 14:57:00|2591.4|2585.4|2590.6|2584.6|2591.4|2585.4|2590.1|2584.1|5
1628175440000|2021-08-05 14:57:20|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628175470000|2021-08-05 14:57:50|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628175490000|2021-08-05 14:58:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628175570000|2021-08-05 14:59:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628175590000|2021-08-05 14:59:50|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628175600000|2021-08-05 15:00:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628175630000|2021-08-05 15:00:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628175640000|2021-08-05 15:00:40|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628175680000|2021-08-05 15:01:20|2590.9|2584.9|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|4
1628175700000|2021-08-05 15:01:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628175740000|2021-08-05 15:02:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628175770000|2021-08-05 15:02:50|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|4
1628175830000|2021-08-05 15:03:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628175850000|2021-08-05 15:04:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628175860000|2021-08-05 15:04:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628175880000|2021-08-05 15:04:40|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|3
1628175900000|2021-08-05 15:05:00|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|2
1628175920000|2021-08-05 15:05:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628175960000|2021-08-05 15:06:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628175970000|2021-08-05 15:06:10|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628176000000|2021-08-05 15:06:40|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1628176050000|2021-08-05 15:07:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628176060000|2021-08-05 15:07:40|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628176080000|2021-08-05 15:08:00|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|2
1628176090000|2021-08-05 15:08:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628176110000|2021-08-05 15:08:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628176150000|2021-08-05 15:09:10|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|5
1628176160000|2021-08-05 15:09:20|2591.6|2585.6|2590.9|2584.9|2591.9|2585.9|2590.9|2584.9|4
1628176180000|2021-08-05 15:09:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628176210000|2021-08-05 15:10:10|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1628176250000|2021-08-05 15:10:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628176280000|2021-08-05 15:11:20|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628176310000|2021-08-05 15:11:50|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|2
1628176320000|2021-08-05 15:12:00|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|2
1628176330000|2021-08-05 15:12:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628176380000|2021-08-05 15:13:00|2591.4|2585.4|2592.1|2586.1|2592.1|2586.1|2591.4|2585.4|2
1628176390000|2021-08-05 15:13:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628176420000|2021-08-05 15:13:40|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|2
1628176480000|2021-08-05 15:14:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628176490000|2021-08-05 15:14:50|2592.9|2586.9|2593.6|2587.6|2593.9|2587.9|2592.9|2586.9|4
1628176500000|2021-08-05 15:15:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628176550000|2021-08-05 15:15:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628176560000|2021-08-05 15:16:00|2593.9|2587.9|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|4
1628176570000|2021-08-05 15:16:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628176580000|2021-08-05 15:16:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628176590000|2021-08-05 15:16:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628176600000|2021-08-05 15:16:40|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2591.9|2585.9|4
1628176650000|2021-08-05 15:17:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628176690000|2021-08-05 15:18:10|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628176700000|2021-08-05 15:18:20|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1628176710000|2021-08-05 15:18:30|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628176730000|2021-08-05 15:18:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628176740000|2021-08-05 15:19:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628176760000|2021-08-05 15:19:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628176770000|2021-08-05 15:19:30|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1628176780000|2021-08-05 15:19:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628176800000|2021-08-05 15:20:00|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1628176810000|2021-08-05 15:20:10|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628176820000|2021-08-05 15:20:20|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|2
1628176840000|2021-08-05 15:20:40|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|4
1628176850000|2021-08-05 15:20:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628176860000|2021-08-05 15:21:00|2591.9|2585.9|2592.9|2586.9|2592.9|2586.9|2591.9|2585.9|9
1628176870000|2021-08-05 15:21:10|2593.1|2587.1|2593.9|2587.9|2593.9|2587.9|2592.9|2586.9|4
1628176880000|2021-08-05 15:21:20|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|5
1628176900000|2021-08-05 15:21:40|2594.4|2588.4|2593.4|2587.4|2594.4|2588.4|2593.4|2587.4|4
1628176910000|2021-08-05 15:21:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628176920000|2021-08-05 15:22:00|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|3
1628176930000|2021-08-05 15:22:10|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1628176940000|2021-08-05 15:22:20|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|3
1628176950000|2021-08-05 15:22:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628176960000|2021-08-05 15:22:40|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628176990000|2021-08-05 15:23:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628177000000|2021-08-05 15:23:20|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628177010000|2021-08-05 15:23:30|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628177030000|2021-08-05 15:23:50|2592.9|2586.9|2593.9|2587.9|2593.9|2587.9|2592.9|2586.9|4
1628177080000|2021-08-05 15:24:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628177120000|2021-08-05 15:25:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628177150000|2021-08-05 15:25:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628177160000|2021-08-05 15:26:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628177170000|2021-08-05 15:26:10|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2592.6|2586.6|4
1628177180000|2021-08-05 15:26:20|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628177200000|2021-08-05 15:26:40|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2592.9|2586.9|3
1628177210000|2021-08-05 15:26:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628177230000|2021-08-05 15:27:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628177250000|2021-08-05 15:27:30|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628177260000|2021-08-05 15:27:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628177280000|2021-08-05 15:28:00|2592.6|2586.6|2591.9|2585.9|2592.6|2586.6|2591.6|2585.6|4
1628177290000|2021-08-05 15:28:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628177310000|2021-08-05 15:28:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628177330000|2021-08-05 15:28:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628177340000|2021-08-05 15:29:00|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628177370000|2021-08-05 15:29:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628177380000|2021-08-05 15:29:40|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|3
1628177390000|2021-08-05 15:29:50|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|2
1628177400000|2021-08-05 15:30:00|2592.4|2586.4|2591.9|2585.9|2592.6|2586.6|2591.9|2585.9|5
1628177410000|2021-08-05 15:30:10|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|6
1628177420000|2021-08-05 15:30:20|2591.9|2585.9|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|7
1628177430000|2021-08-05 15:30:30|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|7
1628177440000|2021-08-05 15:30:40|2590.6|2584.6|2592.1|2586.1|2592.4|2586.4|2590.6|2584.6|4
1628177450000|2021-08-05 15:30:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628177460000|2021-08-05 15:31:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628177470000|2021-08-05 15:31:10|2591.6|2585.6|2591.9|2585.9|2592.1|2586.1|2591.4|2585.4|5
1628177480000|2021-08-05 15:31:20|2591.6|2585.6|2589.9|2583.9|2591.6|2585.6|2589.9|2583.9|7
1628177490000|2021-08-05 15:31:30|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|7
1628177500000|2021-08-05 15:31:40|2589.6|2583.6|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|4
1628177510000|2021-08-05 15:31:50|2589.1|2583.1|2587.6|2581.6|2589.1|2583.1|2587.6|2581.6|7
1628177520000|2021-08-05 15:32:00|2587.4|2581.4|2588.9|2582.9|2589.4|2583.4|2586.9|2580.9|10
1628177530000|2021-08-05 15:32:10|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.1|2582.1|6
1628177540000|2021-08-05 15:32:20|2589.1|2583.1|2590.4|2584.4|2590.6|2584.6|2589.1|2583.1|5
1628177550000|2021-08-05 15:32:30|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|4
1628177560000|2021-08-05 15:32:40|2589.1|2583.1|2590.4|2584.4|2590.4|2584.4|2589.1|2583.1|6
1628177570000|2021-08-05 15:32:50|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|3
1628177580000|2021-08-05 15:33:00|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|7
1628177590000|2021-08-05 15:33:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628177600000|2021-08-05 15:33:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628177610000|2021-08-05 15:33:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|6
1628177620000|2021-08-05 15:33:40|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|5
1628177630000|2021-08-05 15:33:50|2590.4|2584.4|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|4
1628177640000|2021-08-05 15:34:00|2591.4|2585.4|2592.1|2586.1|2592.1|2586.1|2591.1|2585.1|4
1628177650000|2021-08-05 15:34:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|5
1628177660000|2021-08-05 15:34:20|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1628177670000|2021-08-05 15:34:30|2592.4|2586.4|2593.1|2587.1|2593.1|2587.1|2592.1|2586.1|8
1628177690000|2021-08-05 15:34:50|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2592.9|2586.9|5
1628177700000|2021-08-05 15:35:00|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|2
1628177710000|2021-08-05 15:35:10|2593.9|2587.9|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|4
1628177720000|2021-08-05 15:35:20|2593.1|2587.1|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|3
1628177750000|2021-08-05 15:35:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628177760000|2021-08-05 15:36:00|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|4
1628177780000|2021-08-05 15:36:20|2593.1|2587.1|2593.9|2587.9|2593.9|2587.9|2593.1|2587.1|4
1628177790000|2021-08-05 15:36:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628177800000|2021-08-05 15:36:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628177810000|2021-08-05 15:36:50|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|6
1628177830000|2021-08-05 15:37:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628177840000|2021-08-05 15:37:20|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628177850000|2021-08-05 15:37:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628177860000|2021-08-05 15:37:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|3
1628177870000|2021-08-05 15:37:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628177880000|2021-08-05 15:38:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628177930000|2021-08-05 15:38:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628177960000|2021-08-05 15:39:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628177970000|2021-08-05 15:39:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628177990000|2021-08-05 15:39:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628178000000|2021-08-05 15:40:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|3
1628178010000|2021-08-05 15:40:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628178020000|2021-08-05 15:40:20|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628178040000|2021-08-05 15:40:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628178050000|2021-08-05 15:40:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628178080000|2021-08-05 15:41:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628178150000|2021-08-05 15:42:30|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|3
1628178160000|2021-08-05 15:42:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|3
1628178200000|2021-08-05 15:43:20|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628178210000|2021-08-05 15:43:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628178240000|2021-08-05 15:44:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628178250000|2021-08-05 15:44:10|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628178280000|2021-08-05 15:44:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628178430000|2021-08-05 15:47:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628178460000|2021-08-05 15:47:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628178620000|2021-08-05 15:50:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628178640000|2021-08-05 15:50:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628178650000|2021-08-05 15:50:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628178670000|2021-08-05 15:51:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628178680000|2021-08-05 15:51:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628178700000|2021-08-05 15:51:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628178790000|2021-08-05 15:53:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628178820000|2021-08-05 15:53:40|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628178840000|2021-08-05 15:54:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628178860000|2021-08-05 15:54:20|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|2
1628178910000|2021-08-05 15:55:10|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1628178980000|2021-08-05 15:56:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628179000000|2021-08-05 15:56:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628179010000|2021-08-05 15:56:50|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628179020000|2021-08-05 15:57:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1628179030000|2021-08-05 15:57:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|4
1628179040000|2021-08-05 15:57:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628179050000|2021-08-05 15:57:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628179060000|2021-08-05 15:57:40|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1628179070000|2021-08-05 15:57:50|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628179080000|2021-08-05 15:58:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628179100000|2021-08-05 15:58:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628179110000|2021-08-05 15:58:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628179120000|2021-08-05 15:58:40|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628179140000|2021-08-05 15:59:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628179150000|2021-08-05 15:59:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628179160000|2021-08-05 15:59:20|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628179180000|2021-08-05 15:59:40|2597.1|2591.1|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|4
1628179190000|2021-08-05 15:59:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628179240000|2021-08-05 16:00:40|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|2
1628179250000|2021-08-05 16:00:50|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1628179260000|2021-08-05 16:01:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628179300000|2021-08-05 16:01:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628179370000|2021-08-05 16:02:50|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|2
1628179420000|2021-08-05 16:03:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628179490000|2021-08-05 16:04:50|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|2
1628179510000|2021-08-05 16:05:10|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628179520000|2021-08-05 16:05:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628179540000|2021-08-05 16:05:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628179550000|2021-08-05 16:05:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628179640000|2021-08-05 16:07:20|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|4
1628179820000|2021-08-05 16:10:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628179930000|2021-08-05 16:12:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628179940000|2021-08-05 16:12:20|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|2
1628179950000|2021-08-05 16:12:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628180400000|2021-08-05 16:20:00|2597.4|2591.4|2594.6|2588.6|2597.4|2591.4|2594.6|2588.6|2
1628180410000|2021-08-05 16:20:10|2594.4|2588.4|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|4
1628180420000|2021-08-05 16:20:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628180430000|2021-08-05 16:20:30|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|4
1628180480000|2021-08-05 16:21:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628180500000|2021-08-05 16:21:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628180510000|2021-08-05 16:21:50|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1628180540000|2021-08-05 16:22:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628180550000|2021-08-05 16:22:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628180560000|2021-08-05 16:22:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628180680000|2021-08-05 16:24:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628180710000|2021-08-05 16:25:10|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628180730000|2021-08-05 16:25:30|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1628180830000|2021-08-05 16:27:10|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628180850000|2021-08-05 16:27:30|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628181170000|2021-08-05 16:32:50|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628181240000|2021-08-05 16:34:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628181280000|2021-08-05 16:34:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628181300000|2021-08-05 16:35:00|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628181380000|2021-08-05 16:36:20|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628181390000|2021-08-05 16:36:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628181400000|2021-08-05 16:36:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628181410000|2021-08-05 16:36:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628181590000|2021-08-05 16:39:50|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|3
1628181620000|2021-08-05 16:40:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628181740000|2021-08-05 16:42:20|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628181780000|2021-08-05 16:43:00|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628181820000|2021-08-05 16:43:40|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1628181860000|2021-08-05 16:44:20|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1628181870000|2021-08-05 16:44:30|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1628181880000|2021-08-05 16:44:40|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|2
1628181910000|2021-08-05 16:45:10|2596.4|2590.4|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|3
1628181920000|2021-08-05 16:45:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628181980000|2021-08-05 16:46:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628182020000|2021-08-05 16:47:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628182030000|2021-08-05 16:47:10|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628182060000|2021-08-05 16:47:40|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2594.1|2588.1|2
1628182070000|2021-08-05 16:47:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628182080000|2021-08-05 16:48:00|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|4
1628182090000|2021-08-05 16:48:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628182110000|2021-08-05 16:48:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628182120000|2021-08-05 16:48:40|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628182180000|2021-08-05 16:49:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628182420000|2021-08-05 16:53:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628182450000|2021-08-05 16:54:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628182460000|2021-08-05 16:54:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628182500000|2021-08-05 16:55:00|2593|2587|2593|2587|2593|2587|2593|2587|1
1628182530000|2021-08-05 16:55:30|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1628182560000|2021-08-05 16:56:00|2592.9|2586.9|2592.5|2586.5|2592.9|2586.9|2592.5|2586.5|2
1628182570000|2021-08-05 16:56:10|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1628182590000|2021-08-05 16:56:30|2592.1|2586.1|2592.3|2586.3|2592.3|2586.3|2592.1|2586.1|2
1628182600000|2021-08-05 16:56:40|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1628182650000|2021-08-05 16:57:30|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|4
1628182680000|2021-08-05 16:58:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1628182690000|2021-08-05 16:58:10|2592.5|2586.5|2592.1|2586.1|2592.5|2586.5|2592.1|2586.1|2
1628182720000|2021-08-05 16:58:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628182740000|2021-08-05 16:59:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628182750000|2021-08-05 16:59:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628182760000|2021-08-05 16:59:20|2592.1|2586.1|2591|2585|2592.1|2586.1|2591|2585|5
1628208120000|2021-08-06 00:02:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628208150000|2021-08-06 00:02:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628208400000|2021-08-06 00:06:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628208460000|2021-08-06 00:07:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628208500000|2021-08-06 00:08:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628208510000|2021-08-06 00:08:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628208550000|2021-08-06 00:09:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628209080000|2021-08-06 00:18:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628209090000|2021-08-06 00:18:10|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2585.9|2579.9|15
1628209230000|2021-08-06 00:20:30|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|2
1628209390000|2021-08-06 00:23:10|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1628209430000|2021-08-06 00:23:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628209620000|2021-08-06 00:27:00|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|2
1628209630000|2021-08-06 00:27:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628209760000|2021-08-06 00:29:20|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628209780000|2021-08-06 00:29:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628209860000|2021-08-06 00:31:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628209870000|2021-08-06 00:31:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628209900000|2021-08-06 00:31:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628209910000|2021-08-06 00:31:50|2587.4|2581.4|2589.1|2583.1|2589.1|2583.1|2587.4|2581.4|2
1628209920000|2021-08-06 00:32:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628209960000|2021-08-06 00:32:40|2589.1|2583.1|2590.1|2584.1|2590.1|2584.1|2589.1|2583.1|2
1628210110000|2021-08-06 00:35:10|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|2
1628210120000|2021-08-06 00:35:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628210140000|2021-08-06 00:35:40|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628210150000|2021-08-06 00:35:50|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.1|2583.1|3
1628210160000|2021-08-06 00:36:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|3
1628210200000|2021-08-06 00:36:40|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628210240000|2021-08-06 00:37:20|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628210290000|2021-08-06 00:38:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628210330000|2021-08-06 00:38:50|2590.9|2584.9|2592.4|2586.4|2592.4|2586.4|2590.9|2584.9|2
1628210700000|2021-08-06 00:45:00|2592.1|2586.1|2590.9|2584.9|2592.1|2586.1|2590.9|2584.9|2
1628210760000|2021-08-06 00:46:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628210840000|2021-08-06 00:47:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628210990000|2021-08-06 00:49:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628211010000|2021-08-06 00:50:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628211080000|2021-08-06 00:51:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628211100000|2021-08-06 00:51:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628211190000|2021-08-06 00:53:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628211420000|2021-08-06 00:57:00|2591.1|2585.1|2592.1|2586.1|2592.1|2586.1|2591.1|2585.1|2
1628211600000|2021-08-06 01:00:00|2591.9|2585.9|2592.1|2586.1|2592.6|2586.6|2591.4|2585.4|7
1628211610000|2021-08-06 01:00:10|2592.4|2586.4|2594.4|2588.4|2594.6|2588.6|2592.1|2586.1|6
1628211620000|2021-08-06 01:00:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628211630000|2021-08-06 01:00:30|2594.4|2588.4|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|4
1628211640000|2021-08-06 01:00:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628211650000|2021-08-06 01:00:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628211660000|2021-08-06 01:01:00|2593.4|2587.4|2592.1|2586.1|2593.4|2587.4|2592.1|2586.1|5
1628211670000|2021-08-06 01:01:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628211680000|2021-08-06 01:01:20|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|3
1628211700000|2021-08-06 01:01:40|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|3
1628211710000|2021-08-06 01:01:50|2592.1|2586.1|2591.4|2585.4|2592.1|2586.1|2590.6|2584.6|6
1628211720000|2021-08-06 01:02:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628211730000|2021-08-06 01:02:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628211740000|2021-08-06 01:02:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628211780000|2021-08-06 01:03:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628211790000|2021-08-06 01:03:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628211800000|2021-08-06 01:03:20|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1628211810000|2021-08-06 01:03:30|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628211820000|2021-08-06 01:03:40|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|2
1628211830000|2021-08-06 01:03:50|2590.6|2584.6|2591.9|2585.9|2591.9|2585.9|2590.6|2584.6|2
1628211840000|2021-08-06 01:04:00|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|2
1628211850000|2021-08-06 01:04:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|3
1628211860000|2021-08-06 01:04:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628211880000|2021-08-06 01:04:40|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1628211910000|2021-08-06 01:05:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628211920000|2021-08-06 01:05:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628211930000|2021-08-06 01:05:30|2592.6|2586.6|2593.1|2587.1|2593.4|2587.4|2592.6|2586.6|4
1628211940000|2021-08-06 01:05:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628211960000|2021-08-06 01:06:00|2593.4|2587.4|2594.6|2588.6|2594.6|2588.6|2593.4|2587.4|4
1628211970000|2021-08-06 01:06:10|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628211980000|2021-08-06 01:06:20|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2592.6|2586.6|4
1628211990000|2021-08-06 01:06:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628212010000|2021-08-06 01:06:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628212070000|2021-08-06 01:07:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628212080000|2021-08-06 01:08:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628212140000|2021-08-06 01:09:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628212160000|2021-08-06 01:09:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|3
1628212210000|2021-08-06 01:10:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628212250000|2021-08-06 01:10:50|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628212300000|2021-08-06 01:11:40|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628212360000|2021-08-06 01:12:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2591.6|2585.6|5
1628212370000|2021-08-06 01:12:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628212380000|2021-08-06 01:13:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2590.4|2584.4|5
1628212420000|2021-08-06 01:13:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628212500000|2021-08-06 01:15:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628212510000|2021-08-06 01:15:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628212520000|2021-08-06 01:15:20|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1628212560000|2021-08-06 01:16:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628212580000|2021-08-06 01:16:20|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|2
1628212590000|2021-08-06 01:16:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628212610000|2021-08-06 01:16:50|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1628212620000|2021-08-06 01:17:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628212670000|2021-08-06 01:17:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628212690000|2021-08-06 01:18:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628212710000|2021-08-06 01:18:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628212720000|2021-08-06 01:18:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1628212740000|2021-08-06 01:19:00|2588.9|2582.9|2587.6|2581.6|2588.9|2582.9|2587.1|2581.1|5
1628212750000|2021-08-06 01:19:10|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1628212760000|2021-08-06 01:19:20|2588.6|2582.6|2589.6|2583.6|2589.6|2583.6|2588.6|2582.6|2
1628212810000|2021-08-06 01:20:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628212850000|2021-08-06 01:20:50|2590.4|2584.4|2591.6|2585.6|2591.6|2585.6|2590.4|2584.4|5
1628212860000|2021-08-06 01:21:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628212910000|2021-08-06 01:21:50|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1628212940000|2021-08-06 01:22:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628212960000|2021-08-06 01:22:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628212980000|2021-08-06 01:23:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628213070000|2021-08-06 01:24:30|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.1|2584.1|6
1628213080000|2021-08-06 01:24:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|4
1628213110000|2021-08-06 01:25:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628213380000|2021-08-06 01:29:40|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1628213450000|2021-08-06 01:30:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628213490000|2021-08-06 01:31:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628213500000|2021-08-06 01:31:40|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1628213550000|2021-08-06 01:32:30|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|2
1628213610000|2021-08-06 01:33:30|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|2
1628213620000|2021-08-06 01:33:40|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628213650000|2021-08-06 01:34:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628213700000|2021-08-06 01:35:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|2
1628213710000|2021-08-06 01:35:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628213720000|2021-08-06 01:35:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|7
1628213730000|2021-08-06 01:35:30|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|7
1628213750000|2021-08-06 01:35:50|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|4
1628213760000|2021-08-06 01:36:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628213780000|2021-08-06 01:36:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|4
1628213790000|2021-08-06 01:36:30|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628213830000|2021-08-06 01:37:10|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.4|2584.4|2
1628213880000|2021-08-06 01:38:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628213900000|2021-08-06 01:38:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628213910000|2021-08-06 01:38:30|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|3
1628213950000|2021-08-06 01:39:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|8
1628213960000|2021-08-06 01:39:20|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|5
1628214000000|2021-08-06 01:40:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628214010000|2021-08-06 01:40:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628214040000|2021-08-06 01:40:40|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628214050000|2021-08-06 01:40:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628214070000|2021-08-06 01:41:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628214110000|2021-08-06 01:41:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628214120000|2021-08-06 01:42:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628214130000|2021-08-06 01:42:10|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1628214150000|2021-08-06 01:42:30|2590.4|2584.4|2590.9|2584.9|2591.1|2585.1|2590.4|2584.4|5
1628214210000|2021-08-06 01:43:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628214240000|2021-08-06 01:44:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628214300000|2021-08-06 01:45:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628214320000|2021-08-06 01:45:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628214330000|2021-08-06 01:45:30|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|4
1628214360000|2021-08-06 01:46:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628214390000|2021-08-06 01:46:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628214400000|2021-08-06 01:46:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628214410000|2021-08-06 01:46:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628214420000|2021-08-06 01:47:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628214430000|2021-08-06 01:47:10|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1628214510000|2021-08-06 01:48:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628214520000|2021-08-06 01:48:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628214590000|2021-08-06 01:49:50|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1628214620000|2021-08-06 01:50:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628214640000|2021-08-06 01:50:40|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|2
1628214660000|2021-08-06 01:51:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628214670000|2021-08-06 01:51:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628214680000|2021-08-06 01:51:20|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|2
1628214700000|2021-08-06 01:51:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628214710000|2021-08-06 01:51:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628214740000|2021-08-06 01:52:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628214750000|2021-08-06 01:52:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628214760000|2021-08-06 01:52:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628214770000|2021-08-06 01:52:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628214790000|2021-08-06 01:53:10|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628214840000|2021-08-06 01:54:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628214850000|2021-08-06 01:54:10|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1628214870000|2021-08-06 01:54:30|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1628214880000|2021-08-06 01:54:40|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628214930000|2021-08-06 01:55:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628214940000|2021-08-06 01:55:40|2591.9|2585.9|2592.4|2586.4|2593.1|2587.1|2591.9|2585.9|6
1628214950000|2021-08-06 01:55:50|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1628214960000|2021-08-06 01:56:00|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628214970000|2021-08-06 01:56:10|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|4
1628214980000|2021-08-06 01:56:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628214990000|2021-08-06 01:56:30|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|3
1628215000000|2021-08-06 01:56:40|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|3
1628215010000|2021-08-06 01:56:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628215040000|2021-08-06 01:57:20|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628215050000|2021-08-06 01:57:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628215090000|2021-08-06 01:58:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628215120000|2021-08-06 01:58:40|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|2
1628215150000|2021-08-06 01:59:10|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628215170000|2021-08-06 01:59:30|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|4
1628215180000|2021-08-06 01:59:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1628215190000|2021-08-06 01:59:50|2593.9|2587.9|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|3
1628215200000|2021-08-06 02:00:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|4
1628215210000|2021-08-06 02:00:10|2594.9|2588.9|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|4
1628215220000|2021-08-06 02:00:20|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628215230000|2021-08-06 02:00:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628215240000|2021-08-06 02:00:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628215270000|2021-08-06 02:01:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.6|2587.6|4
1628215300000|2021-08-06 02:01:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628215310000|2021-08-06 02:01:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628215320000|2021-08-06 02:02:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628215330000|2021-08-06 02:02:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628215340000|2021-08-06 02:02:20|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1628215350000|2021-08-06 02:02:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628215360000|2021-08-06 02:02:40|2594.9|2588.9|2595.6|2589.6|2595.6|2589.6|2594.9|2588.9|3
1628215370000|2021-08-06 02:02:50|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|3
1628215380000|2021-08-06 02:03:00|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|2
1628215390000|2021-08-06 02:03:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628215400000|2021-08-06 02:03:20|2596.1|2590.1|2595.4|2589.4|2596.1|2590.1|2595.1|2589.1|9
1628215420000|2021-08-06 02:03:40|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628215450000|2021-08-06 02:04:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628215460000|2021-08-06 02:04:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628215470000|2021-08-06 02:04:30|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628215480000|2021-08-06 02:04:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628215500000|2021-08-06 02:05:00|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|5
1628215520000|2021-08-06 02:05:20|2596.6|2590.6|2597.1|2591.1|2597.4|2591.4|2596.6|2590.6|5
1628215530000|2021-08-06 02:05:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628215550000|2021-08-06 02:05:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628215560000|2021-08-06 02:06:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628215570000|2021-08-06 02:06:10|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1628215580000|2021-08-06 02:06:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628215590000|2021-08-06 02:06:30|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.4|2591.4|12
1628215600000|2021-08-06 02:06:40|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628215610000|2021-08-06 02:06:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628215620000|2021-08-06 02:07:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628215630000|2021-08-06 02:07:10|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628215640000|2021-08-06 02:07:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628215670000|2021-08-06 02:07:50|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|4
1628215680000|2021-08-06 02:08:00|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|4
1628215690000|2021-08-06 02:08:10|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|4
1628215710000|2021-08-06 02:08:30|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1628215740000|2021-08-06 02:09:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628215760000|2021-08-06 02:09:20|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.4|2591.4|9
1628215770000|2021-08-06 02:09:30|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|7
1628215780000|2021-08-06 02:09:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1628215840000|2021-08-06 02:10:40|2597.6|2591.6|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|3
1628215850000|2021-08-06 02:10:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628215860000|2021-08-06 02:11:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628215890000|2021-08-06 02:11:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628215900000|2021-08-06 02:11:40|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628215930000|2021-08-06 02:12:10|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628215940000|2021-08-06 02:12:20|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|5
1628215950000|2021-08-06 02:12:30|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|3
1628215980000|2021-08-06 02:13:00|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|2
1628215990000|2021-08-06 02:13:10|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628216000000|2021-08-06 02:13:20|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628216060000|2021-08-06 02:14:20|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|3
1628216090000|2021-08-06 02:14:50|2597.1|2591.1|2597.6|2591.6|2598.1|2592.1|2597.1|2591.1|4
1628216220000|2021-08-06 02:17:00|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628216280000|2021-08-06 02:18:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628216330000|2021-08-06 02:18:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628216540000|2021-08-06 02:22:20|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.4|2592.4|2
1628216550000|2021-08-06 02:22:30|2598.9|2592.9|2598.1|2592.1|2598.9|2592.9|2598.1|2592.1|2
1628216570000|2021-08-06 02:22:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628216580000|2021-08-06 02:23:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628216600000|2021-08-06 02:23:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628216630000|2021-08-06 02:23:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628216650000|2021-08-06 02:24:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628216670000|2021-08-06 02:24:30|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|2
1628216700000|2021-08-06 02:25:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628216710000|2021-08-06 02:25:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628216720000|2021-08-06 02:25:20|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|2
1628216750000|2021-08-06 02:25:50|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1628216760000|2021-08-06 02:26:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628216780000|2021-08-06 02:26:20|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1628216790000|2021-08-06 02:26:30|2599.9|2593.9|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|4
1628216810000|2021-08-06 02:26:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628216820000|2021-08-06 02:27:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628216840000|2021-08-06 02:27:20|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|2
1628216870000|2021-08-06 02:27:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628216930000|2021-08-06 02:28:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628216940000|2021-08-06 02:29:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628216960000|2021-08-06 02:29:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628217000000|2021-08-06 02:30:00|2600.6|2594.6|2604.6|2598.6|2604.6|2598.6|2600.6|2594.6|11
1628217010000|2021-08-06 02:30:10|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|3
1628217020000|2021-08-06 02:30:20|2604.4|2598.4|2603.1|2597.1|2604.4|2598.4|2603.1|2597.1|4
1628217030000|2021-08-06 02:30:30|2602.9|2596.9|2601.9|2595.9|2602.9|2596.9|2601.9|2595.9|4
1628217040000|2021-08-06 02:30:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1628217050000|2021-08-06 02:30:50|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1628217060000|2021-08-06 02:31:00|2601.4|2595.4|2602.9|2596.9|2602.9|2596.9|2601.4|2595.4|9
1628217070000|2021-08-06 02:31:10|2602.6|2596.6|2601.9|2595.9|2602.6|2596.6|2601.9|2595.9|3
1628217080000|2021-08-06 02:31:20|2602.1|2596.1|2603.4|2597.4|2603.4|2597.4|2602.1|2596.1|4
1628217090000|2021-08-06 02:31:30|2603.1|2597.1|2603.4|2597.4|2603.9|2597.9|2603.1|2597.1|7
1628217100000|2021-08-06 02:31:40|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.1|2597.1|4
1628217110000|2021-08-06 02:31:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1628217120000|2021-08-06 02:32:00|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1628217130000|2021-08-06 02:32:10|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2602.6|2596.6|5
1628217150000|2021-08-06 02:32:30|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1628217160000|2021-08-06 02:32:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|5
1628217180000|2021-08-06 02:33:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1628217190000|2021-08-06 02:33:10|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1628217200000|2021-08-06 02:33:20|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|3
1628217220000|2021-08-06 02:33:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628217240000|2021-08-06 02:34:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|4
1628217250000|2021-08-06 02:34:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628217290000|2021-08-06 02:34:50|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1628217300000|2021-08-06 02:35:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1628217310000|2021-08-06 02:35:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1628217320000|2021-08-06 02:35:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628217380000|2021-08-06 02:36:20|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1628217390000|2021-08-06 02:36:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1628217400000|2021-08-06 02:36:40|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1628217410000|2021-08-06 02:36:50|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|2
1628217430000|2021-08-06 02:37:10|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|4
1628217450000|2021-08-06 02:37:30|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628217460000|2021-08-06 02:37:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628217490000|2021-08-06 02:38:10|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1628217500000|2021-08-06 02:38:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|3
1628217520000|2021-08-06 02:38:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628217530000|2021-08-06 02:38:50|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1628217540000|2021-08-06 02:39:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1628217560000|2021-08-06 02:39:20|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|5
1628217570000|2021-08-06 02:39:30|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|3
1628217590000|2021-08-06 02:39:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628217600000|2021-08-06 02:40:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1628217620000|2021-08-06 02:40:20|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|3
1628217640000|2021-08-06 02:40:40|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|3
1628217660000|2021-08-06 02:41:00|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1628217670000|2021-08-06 02:41:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628217680000|2021-08-06 02:41:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628217690000|2021-08-06 02:41:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628217740000|2021-08-06 02:42:20|2599.1|2593.1|2599.9|2593.9|2599.9|2593.9|2599.1|2593.1|3
1628217780000|2021-08-06 02:43:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628217800000|2021-08-06 02:43:20|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1628217820000|2021-08-06 02:43:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628217830000|2021-08-06 02:43:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628217840000|2021-08-06 02:44:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628217850000|2021-08-06 02:44:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628217870000|2021-08-06 02:44:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628217880000|2021-08-06 02:44:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628217890000|2021-08-06 02:44:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|3
1628217900000|2021-08-06 02:45:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628217930000|2021-08-06 02:45:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628217940000|2021-08-06 02:45:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628217960000|2021-08-06 02:46:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628217970000|2021-08-06 02:46:10|2601.1|2595.1|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|3
1628217990000|2021-08-06 02:46:30|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|3
1628218000000|2021-08-06 02:46:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628218040000|2021-08-06 02:47:20|2601.4|2595.4|2602.1|2596.1|2602.1|2596.1|2601.4|2595.4|3
1628218060000|2021-08-06 02:47:40|2601.9|2595.9|2602.6|2596.6|2602.9|2596.9|2601.9|2595.9|4
1628218070000|2021-08-06 02:47:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1628218080000|2021-08-06 02:48:00|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|3
1628218100000|2021-08-06 02:48:20|2603.4|2597.4|2602.4|2596.4|2603.4|2597.4|2601.6|2595.6|6
1628218110000|2021-08-06 02:48:30|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1628218120000|2021-08-06 02:48:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1628218130000|2021-08-06 02:48:50|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|3
1628218160000|2021-08-06 02:49:20|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|3
1628218170000|2021-08-06 02:49:30|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|3
1628218190000|2021-08-06 02:49:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628218200000|2021-08-06 02:50:00|2604.9|2598.9|2606.4|2600.4|2606.4|2600.4|2604.9|2598.9|3
1628218210000|2021-08-06 02:50:10|2606.1|2600.1|2604.9|2598.9|2606.6|2600.6|2604.9|2598.9|7
1628218220000|2021-08-06 02:50:20|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1628218230000|2021-08-06 02:50:30|2605.1|2599.1|2605.9|2599.9|2605.9|2599.9|2605.1|2599.1|3
1628218250000|2021-08-06 02:50:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628218260000|2021-08-06 02:51:00|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.1|2600.1|4
1628218280000|2021-08-06 02:51:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628218290000|2021-08-06 02:51:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628218330000|2021-08-06 02:52:10|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.1|2600.1|4
1628218360000|2021-08-06 02:52:40|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628218370000|2021-08-06 02:52:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628218410000|2021-08-06 02:53:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|3
1628218430000|2021-08-06 02:53:50|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628218440000|2021-08-06 02:54:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628218530000|2021-08-06 02:55:30|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|3
1628218570000|2021-08-06 02:56:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628218610000|2021-08-06 02:56:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628218640000|2021-08-06 02:57:20|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628218650000|2021-08-06 02:57:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|3
1628218660000|2021-08-06 02:57:40|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1628218670000|2021-08-06 02:57:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628218680000|2021-08-06 02:58:00|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|4
1628218710000|2021-08-06 02:58:30|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628218730000|2021-08-06 02:58:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628218800000|2021-08-06 03:00:00|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1628218810000|2021-08-06 03:00:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628218830000|2021-08-06 03:00:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628218840000|2021-08-06 03:00:40|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|4
1628218900000|2021-08-06 03:01:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628218920000|2021-08-06 03:02:00|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1628218950000|2021-08-06 03:02:30|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2606.1|2600.1|4
1628218980000|2021-08-06 03:03:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628219020000|2021-08-06 03:03:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628219040000|2021-08-06 03:04:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628219150000|2021-08-06 03:05:50|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628219160000|2021-08-06 03:06:00|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628219170000|2021-08-06 03:06:10|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628219190000|2021-08-06 03:06:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628219230000|2021-08-06 03:07:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628219250000|2021-08-06 03:07:30|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628219280000|2021-08-06 03:08:00|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|2
1628219320000|2021-08-06 03:08:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628219340000|2021-08-06 03:09:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628219350000|2021-08-06 03:09:10|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628219360000|2021-08-06 03:09:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|3
1628219460000|2021-08-06 03:11:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628219500000|2021-08-06 03:11:40|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628219510000|2021-08-06 03:11:50|2605.6|2599.6|2604.9|2598.9|2605.6|2599.6|2604.9|2598.9|3
1628219520000|2021-08-06 03:12:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628219550000|2021-08-06 03:12:30|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|3
1628219600000|2021-08-06 03:13:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1628219610000|2021-08-06 03:13:30|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1628219620000|2021-08-06 03:13:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628219640000|2021-08-06 03:14:00|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|3
1628219680000|2021-08-06 03:14:40|2604.4|2598.4|2605.1|2599.1|2605.1|2599.1|2604.4|2598.4|4
1628219690000|2021-08-06 03:14:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628219700000|2021-08-06 03:15:00|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1628219720000|2021-08-06 03:15:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|3
1628219730000|2021-08-06 03:15:30|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|3
1628219760000|2021-08-06 03:16:00|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|2
1628219780000|2021-08-06 03:16:20|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1628219790000|2021-08-06 03:16:30|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1628219830000|2021-08-06 03:17:10|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1628219860000|2021-08-06 03:17:40|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1628219890000|2021-08-06 03:18:10|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1628219910000|2021-08-06 03:18:30|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1628219930000|2021-08-06 03:18:50|2604.9|2598.9|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|2
1628220000000|2021-08-06 03:20:00|2605.9|2599.9|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|3
1628220020000|2021-08-06 03:20:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1628220040000|2021-08-06 03:20:40|2606.6|2600.6|2605.6|2599.6|2606.6|2600.6|2605.6|2599.6|4
1628220070000|2021-08-06 03:21:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|5
1628220080000|2021-08-06 03:21:20|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|4
1628220090000|2021-08-06 03:21:30|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|2
1628220110000|2021-08-06 03:21:50|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|2
1628220120000|2021-08-06 03:22:00|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1628220130000|2021-08-06 03:22:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628220150000|2021-08-06 03:22:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628220190000|2021-08-06 03:23:10|2605.6|2599.6|2604.9|2598.9|2605.6|2599.6|2604.9|2598.9|3
1628220200000|2021-08-06 03:23:20|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1628220230000|2021-08-06 03:23:50|2605.1|2599.1|2605.9|2599.9|2605.9|2599.9|2605.1|2599.1|4
1628220240000|2021-08-06 03:24:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628220250000|2021-08-06 03:24:10|2605.6|2599.6|2606.6|2600.6|2606.6|2600.6|2605.6|2599.6|5
1628220270000|2021-08-06 03:24:30|2606.4|2600.4|2607.4|2601.4|2607.4|2601.4|2606.4|2600.4|2
1628220280000|2021-08-06 03:24:40|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|2
1628220290000|2021-08-06 03:24:50|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1628220300000|2021-08-06 03:25:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628220310000|2021-08-06 03:25:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|4
1628220320000|2021-08-06 03:25:20|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628220330000|2021-08-06 03:25:30|2609.6|2603.6|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|2
1628220340000|2021-08-06 03:25:40|2610.6|2604.6|2610.9|2604.9|2611.4|2605.4|2610.6|2604.6|4
1628220350000|2021-08-06 03:25:50|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|3
1628220370000|2021-08-06 03:26:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628220380000|2021-08-06 03:26:20|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1628220480000|2021-08-06 03:28:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1628220490000|2021-08-06 03:28:10|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628220500000|2021-08-06 03:28:20|2609.9|2603.9|2609.9|2603.9|2610.1|2604.1|2609.6|2603.6|7
1628220510000|2021-08-06 03:28:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628220530000|2021-08-06 03:28:50|2609.4|2603.4|2609.6|2603.6|2609.9|2603.9|2609.4|2603.4|4
1628220560000|2021-08-06 03:29:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|3
1628220570000|2021-08-06 03:29:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628220600000|2021-08-06 03:30:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628220610000|2021-08-06 03:30:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628220630000|2021-08-06 03:30:30|2611.4|2605.4|2612.4|2606.4|2612.4|2606.4|2611.4|2605.4|3
1628220640000|2021-08-06 03:30:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628220650000|2021-08-06 03:30:50|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|3
1628220660000|2021-08-06 03:31:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1628220670000|2021-08-06 03:31:10|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1628220700000|2021-08-06 03:31:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628220720000|2021-08-06 03:32:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628220740000|2021-08-06 03:32:20|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1628220750000|2021-08-06 03:32:30|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628220920000|2021-08-06 03:35:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628221200000|2021-08-06 03:40:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1628221220000|2021-08-06 03:40:20|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1628221260000|2021-08-06 03:41:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628221300000|2021-08-06 03:41:40|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1628221330000|2021-08-06 03:42:10|2611.6|2605.6|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|3
1628221390000|2021-08-06 03:43:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628221720000|2021-08-06 03:48:40|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628221760000|2021-08-06 03:49:20|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1628221780000|2021-08-06 03:49:40|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1628221790000|2021-08-06 03:49:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628221830000|2021-08-06 03:50:30|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.6|2605.6|3
1628221840000|2021-08-06 03:50:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|3
1628221850000|2021-08-06 03:50:50|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1628222020000|2021-08-06 03:53:40|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1628222470000|2021-08-06 04:01:10|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628222490000|2021-08-06 04:01:30|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1628222850000|2021-08-06 04:07:30|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|2
1628222860000|2021-08-06 04:07:40|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|3
1628222870000|2021-08-06 04:07:50|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628222930000|2021-08-06 04:08:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628223370000|2021-08-06 04:16:10|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|2
1628223420000|2021-08-06 04:17:00|2609.4|2603.4|2609.6|2603.6|2609.9|2603.9|2609.4|2603.4|3
1628223430000|2021-08-06 04:17:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628223450000|2021-08-06 04:17:30|2610.4|2604.4|2611.1|2605.1|2611.1|2605.1|2610.4|2604.4|2
1628223460000|2021-08-06 04:17:40|2610.6|2604.6|2611.4|2605.4|2611.4|2605.4|2610.6|2604.6|2
1628223480000|2021-08-06 04:18:00|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1628223570000|2021-08-06 04:19:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628223620000|2021-08-06 04:20:20|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628223730000|2021-08-06 04:22:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|3
1628223740000|2021-08-06 04:22:20|2609.4|2603.4|2610.4|2604.4|2610.4|2604.4|2609.4|2603.4|4
1628223750000|2021-08-06 04:22:30|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1628223820000|2021-08-06 04:23:40|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1628223840000|2021-08-06 04:24:00|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628224630000|2021-08-06 04:37:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628224640000|2021-08-06 04:37:20|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1628224660000|2021-08-06 04:37:40|2609.1|2603.1|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|4
1628224690000|2021-08-06 04:38:10|2608.4|2602.4|2609.1|2603.1|2609.1|2603.1|2608.4|2602.4|2
1628225630000|2021-08-06 04:53:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628225640000|2021-08-06 04:54:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628225700000|2021-08-06 04:55:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628225720000|2021-08-06 04:55:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628225890000|2021-08-06 04:58:10|2609.1|2603.1|2610.4|2604.4|2610.4|2604.4|2609.1|2603.1|2
1628225910000|2021-08-06 04:58:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628225920000|2021-08-06 04:58:40|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|2
1628225940000|2021-08-06 04:59:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628225960000|2021-08-06 04:59:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1628226020000|2021-08-06 05:00:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628226040000|2021-08-06 05:00:40|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628226070000|2021-08-06 05:01:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628226180000|2021-08-06 05:03:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628226190000|2021-08-06 05:03:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628226260000|2021-08-06 05:04:20|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1628226360000|2021-08-06 05:06:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628226470000|2021-08-06 05:07:50|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1628226850000|2021-08-06 05:14:10|2611.9|2605.9|2613.6|2607.6|2613.6|2607.6|2611.9|2605.9|2
1628226870000|2021-08-06 05:14:30|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1628226950000|2021-08-06 05:15:50|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628226970000|2021-08-06 05:16:10|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1628226980000|2021-08-06 05:16:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628227090000|2021-08-06 05:18:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628227200000|2021-08-06 05:20:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628227270000|2021-08-06 05:21:10|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628227520000|2021-08-06 05:25:20|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1628227560000|2021-08-06 05:26:00|2612.9|2606.9|2611.9|2605.9|2612.9|2606.9|2611.9|2605.9|2
1628227570000|2021-08-06 05:26:10|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1628227600000|2021-08-06 05:26:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628227700000|2021-08-06 05:28:20|2612.9|2606.9|2611.9|2605.9|2612.9|2606.9|2611.9|2605.9|2
1628227730000|2021-08-06 05:28:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628227750000|2021-08-06 05:29:10|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1628227780000|2021-08-06 05:29:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628227800000|2021-08-06 05:30:00|2611.6|2605.6|2612.6|2606.6|2612.6|2606.6|2611.6|2605.6|5
1628227810000|2021-08-06 05:30:10|2612.9|2606.9|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|6
1628227820000|2021-08-06 05:30:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628227880000|2021-08-06 05:31:20|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2611.6|2605.6|5
1628227910000|2021-08-06 05:31:50|2611.6|2605.6|2610.9|2604.9|2611.6|2605.6|2610.9|2604.9|8
1628227920000|2021-08-06 05:32:00|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|4
1628227930000|2021-08-06 05:32:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628227940000|2021-08-06 05:32:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628227950000|2021-08-06 05:32:30|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1628227960000|2021-08-06 05:32:40|2611.1|2605.1|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|3
1628227980000|2021-08-06 05:33:00|2611.4|2605.4|2612.4|2606.4|2612.4|2606.4|2611.4|2605.4|3
1628227990000|2021-08-06 05:33:10|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|3
1628228000000|2021-08-06 05:33:20|2612.9|2606.9|2613.4|2607.4|2613.4|2607.4|2612.9|2606.9|4
1628228010000|2021-08-06 05:33:30|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.4|2606.4|5
1628228020000|2021-08-06 05:33:40|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1628228090000|2021-08-06 05:34:50|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628228100000|2021-08-06 05:35:00|2613.4|2607.4|2613.9|2607.9|2613.9|2607.9|2613.4|2607.4|3
1628228220000|2021-08-06 05:37:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628228230000|2021-08-06 05:37:10|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1628228240000|2021-08-06 05:37:20|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1628228250000|2021-08-06 05:37:30|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1628228260000|2021-08-06 05:37:40|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2613.6|2607.6|7
1628228280000|2021-08-06 05:38:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628228290000|2021-08-06 05:38:10|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|4
1628228300000|2021-08-06 05:38:20|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|5
1628228310000|2021-08-06 05:38:30|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|3
1628228320000|2021-08-06 05:38:40|2613.9|2607.9|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|4
1628228340000|2021-08-06 05:39:00|2613.4|2607.4|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|5
1628228350000|2021-08-06 05:39:10|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|3
1628228360000|2021-08-06 05:39:20|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|2
1628228380000|2021-08-06 05:39:40|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1628228390000|2021-08-06 05:39:50|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1628228400000|2021-08-06 05:40:00|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1628228440000|2021-08-06 05:40:40|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628228450000|2021-08-06 05:40:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628228460000|2021-08-06 05:41:00|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1628228470000|2021-08-06 05:41:10|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1628228480000|2021-08-06 05:41:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628228490000|2021-08-06 05:41:30|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1628228500000|2021-08-06 05:41:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628228510000|2021-08-06 05:41:50|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1628228550000|2021-08-06 05:42:30|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628228570000|2021-08-06 05:42:50|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628228580000|2021-08-06 05:43:00|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|3
1628228590000|2021-08-06 05:43:10|2612.4|2606.4|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|6
1628228600000|2021-08-06 05:43:20|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1628228640000|2021-08-06 05:44:00|2612.9|2606.9|2613.1|2607.1|2613.4|2607.4|2612.9|2606.9|3
1628228650000|2021-08-06 05:44:10|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1628228660000|2021-08-06 05:44:20|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1628228690000|2021-08-06 05:44:50|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1628228700000|2021-08-06 05:45:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628228760000|2021-08-06 05:46:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628228780000|2021-08-06 05:46:20|2613.9|2607.9|2614.1|2608.1|2614.4|2608.4|2613.9|2607.9|4
1628228800000|2021-08-06 05:46:40|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1628228810000|2021-08-06 05:46:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628228820000|2021-08-06 05:47:00|2614.1|2608.1|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|3
1628228840000|2021-08-06 05:47:20|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|3
1628228880000|2021-08-06 05:48:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1628228960000|2021-08-06 05:49:20|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1628228970000|2021-08-06 05:49:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628229000000|2021-08-06 05:50:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1628229010000|2021-08-06 05:50:10|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1628229020000|2021-08-06 05:50:20|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1628229030000|2021-08-06 05:50:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628229060000|2021-08-06 05:51:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628229090000|2021-08-06 05:51:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628229100000|2021-08-06 05:51:40|2614.4|2608.4|2614.9|2608.9|2615.1|2609.1|2614.4|2608.4|4
1628229120000|2021-08-06 05:52:00|2615.1|2609.1|2614.6|2608.6|2615.1|2609.1|2614.6|2608.6|5
1628229130000|2021-08-06 05:52:10|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1628229140000|2021-08-06 05:52:20|2614.6|2608.6|2613.9|2607.9|2614.6|2608.6|2613.9|2607.9|4
1628229150000|2021-08-06 05:52:30|2614.1|2608.1|2613.6|2607.6|2614.4|2608.4|2613.6|2607.6|6
1628229160000|2021-08-06 05:52:40|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|3
1628229170000|2021-08-06 05:52:50|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|6
1628229180000|2021-08-06 05:53:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|3
1628229190000|2021-08-06 05:53:10|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|5
1628229200000|2021-08-06 05:53:20|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|4
1628229210000|2021-08-06 05:53:30|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1628229240000|2021-08-06 05:54:00|2613.6|2607.6|2612.6|2606.6|2613.6|2607.6|2612.6|2606.6|5
1628229250000|2021-08-06 05:54:10|2612.9|2606.9|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|8
1628229260000|2021-08-06 05:54:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628229270000|2021-08-06 05:54:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628229280000|2021-08-06 05:54:40|2613.1|2607.1|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|4
1628229290000|2021-08-06 05:54:50|2612.9|2606.9|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|3
1628229300000|2021-08-06 05:55:00|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|4
1628229320000|2021-08-06 05:55:20|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|5
1628229330000|2021-08-06 05:55:30|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|5
1628229340000|2021-08-06 05:55:40|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|6
1628229350000|2021-08-06 05:55:50|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.1|2606.1|7
1628229360000|2021-08-06 05:56:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1628229370000|2021-08-06 05:56:10|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|3
1628229380000|2021-08-06 05:56:20|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1628229440000|2021-08-06 05:57:20|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628229480000|2021-08-06 05:58:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628229490000|2021-08-06 05:58:10|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628229500000|2021-08-06 05:58:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628229550000|2021-08-06 05:59:10|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628229600000|2021-08-06 06:00:00|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|3
1628229610000|2021-08-06 06:00:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628229620000|2021-08-06 06:00:20|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1628229640000|2021-08-06 06:00:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628229670000|2021-08-06 06:01:10|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1628229680000|2021-08-06 06:01:20|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628229700000|2021-08-06 06:01:40|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1628229730000|2021-08-06 06:02:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628229760000|2021-08-06 06:02:40|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1628229800000|2021-08-06 06:03:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628229810000|2021-08-06 06:03:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628229820000|2021-08-06 06:03:40|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1628229850000|2021-08-06 06:04:10|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1628229890000|2021-08-06 06:04:50|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1628229900000|2021-08-06 06:05:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628229910000|2021-08-06 06:05:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628229960000|2021-08-06 06:06:00|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1628229970000|2021-08-06 06:06:10|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628229980000|2021-08-06 06:06:20|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1628229990000|2021-08-06 06:06:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1628230000000|2021-08-06 06:06:40|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1628230010000|2021-08-06 06:06:50|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1628230040000|2021-08-06 06:07:20|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1628230050000|2021-08-06 06:07:30|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1628230060000|2021-08-06 06:07:40|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1628230070000|2021-08-06 06:07:50|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1628230080000|2021-08-06 06:08:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628230100000|2021-08-06 06:08:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628230110000|2021-08-06 06:08:30|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628230120000|2021-08-06 06:08:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628230150000|2021-08-06 06:09:10|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1628230160000|2021-08-06 06:09:20|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628230170000|2021-08-06 06:09:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628230180000|2021-08-06 06:09:40|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|2
1628230190000|2021-08-06 06:09:50|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|4
1628230200000|2021-08-06 06:10:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628230210000|2021-08-06 06:10:10|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1628230220000|2021-08-06 06:10:20|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1628230250000|2021-08-06 06:10:50|2609.1|2603.1|2610.1|2604.1|2610.1|2604.1|2609.1|2603.1|3
1628230260000|2021-08-06 06:11:00|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|3
1628230270000|2021-08-06 06:11:10|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|3
1628230290000|2021-08-06 06:11:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628230300000|2021-08-06 06:11:40|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.1|2602.1|5
1628230330000|2021-08-06 06:12:10|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1628230360000|2021-08-06 06:12:40|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|2
1628230380000|2021-08-06 06:13:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628230390000|2021-08-06 06:13:10|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1628230450000|2021-08-06 06:14:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628230500000|2021-08-06 06:15:00|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1628230510000|2021-08-06 06:15:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628230520000|2021-08-06 06:15:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1628230530000|2021-08-06 06:15:30|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|2
1628230540000|2021-08-06 06:15:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628230570000|2021-08-06 06:16:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628230600000|2021-08-06 06:16:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628230630000|2021-08-06 06:17:10|2609.4|2603.4|2608.4|2602.4|2609.4|2603.4|2608.4|2602.4|3
1628230670000|2021-08-06 06:17:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628230690000|2021-08-06 06:18:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628230760000|2021-08-06 06:19:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628230770000|2021-08-06 06:19:30|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|3
1628230780000|2021-08-06 06:19:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628230800000|2021-08-06 06:20:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628230820000|2021-08-06 06:20:20|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|3
1628230900000|2021-08-06 06:21:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628230910000|2021-08-06 06:21:50|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1628230930000|2021-08-06 06:22:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628230960000|2021-08-06 06:22:40|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|2
1628230970000|2021-08-06 06:22:50|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|3
1628230980000|2021-08-06 06:23:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628231020000|2021-08-06 06:23:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628231030000|2021-08-06 06:23:50|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|3
1628231050000|2021-08-06 06:24:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628231060000|2021-08-06 06:24:20|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|2
1628231070000|2021-08-06 06:24:30|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1628231080000|2021-08-06 06:24:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628231090000|2021-08-06 06:24:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628231110000|2021-08-06 06:25:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628231120000|2021-08-06 06:25:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628231160000|2021-08-06 06:26:00|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2607.4|2601.4|2
1628231170000|2021-08-06 06:26:10|2607.6|2601.6|2608.6|2602.6|2608.6|2602.6|2607.6|2601.6|2
1628231220000|2021-08-06 06:27:00|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1628231230000|2021-08-06 06:27:10|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1628231240000|2021-08-06 06:27:20|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2606.1|2600.1|4
1628231250000|2021-08-06 06:27:30|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|5
1628231260000|2021-08-06 06:27:40|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2606.1|2600.1|4
1628231270000|2021-08-06 06:27:50|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628231280000|2021-08-06 06:28:00|2605.1|2599.1|2608.4|2602.4|2608.4|2602.4|2605.1|2599.1|8
1628231290000|2021-08-06 06:28:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628231300000|2021-08-06 06:28:20|2608.9|2602.9|2607.4|2601.4|2608.9|2602.9|2606.6|2600.6|8
1628231310000|2021-08-06 06:28:30|2607.9|2601.9|2607.6|2601.6|2608.6|2602.6|2607.4|2601.4|6
1628231330000|2021-08-06 06:28:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628231340000|2021-08-06 06:29:00|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|3
1628231350000|2021-08-06 06:29:10|2608.4|2602.4|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|3
1628231360000|2021-08-06 06:29:20|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|3
1628231370000|2021-08-06 06:29:30|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.1|2603.1|4
1628231400000|2021-08-06 06:30:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628231480000|2021-08-06 06:31:20|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628231490000|2021-08-06 06:31:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628231520000|2021-08-06 06:32:00|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1628231530000|2021-08-06 06:32:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628231570000|2021-08-06 06:32:50|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1628231580000|2021-08-06 06:33:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628231590000|2021-08-06 06:33:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628231600000|2021-08-06 06:33:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1628231610000|2021-08-06 06:33:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628231620000|2021-08-06 06:33:40|2609.6|2603.6|2608.9|2602.9|2609.6|2603.6|2608.9|2602.9|3
1628231670000|2021-08-06 06:34:30|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628231700000|2021-08-06 06:35:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628231730000|2021-08-06 06:35:30|2609.1|2603.1|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|3
1628231740000|2021-08-06 06:35:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628231750000|2021-08-06 06:35:50|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|5
1628231760000|2021-08-06 06:36:00|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628231770000|2021-08-06 06:36:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628231790000|2021-08-06 06:36:30|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1628231810000|2021-08-06 06:36:50|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1628231820000|2021-08-06 06:37:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628231890000|2021-08-06 06:38:10|2609.4|2603.4|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|3
1628231930000|2021-08-06 06:38:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628231950000|2021-08-06 06:39:10|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1628231970000|2021-08-06 06:39:30|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1628231980000|2021-08-06 06:39:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628232020000|2021-08-06 06:40:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628232030000|2021-08-06 06:40:30|2608.4|2602.4|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|2
1628232040000|2021-08-06 06:40:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628232050000|2021-08-06 06:40:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628232090000|2021-08-06 06:41:30|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1628232130000|2021-08-06 06:42:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628232150000|2021-08-06 06:42:30|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|2
1628232180000|2021-08-06 06:43:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628232190000|2021-08-06 06:43:10|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1628232250000|2021-08-06 06:44:10|2609.1|2603.1|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|2
1628232270000|2021-08-06 06:44:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628232310000|2021-08-06 06:45:10|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1628232340000|2021-08-06 06:45:40|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|2
1628232350000|2021-08-06 06:45:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628232360000|2021-08-06 06:46:00|2608.4|2602.4|2609.1|2603.1|2609.1|2603.1|2608.4|2602.4|4
1628232370000|2021-08-06 06:46:10|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628232380000|2021-08-06 06:46:20|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2608.9|2602.9|3
1628232430000|2021-08-06 06:47:10|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|2
1628232440000|2021-08-06 06:47:20|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628232510000|2021-08-06 06:48:30|2609.9|2603.9|2608.6|2602.6|2609.9|2603.9|2608.6|2602.6|4
1628232520000|2021-08-06 06:48:40|2609.4|2603.4|2609.9|2603.9|2610.1|2604.1|2609.4|2603.4|4
1628232530000|2021-08-06 06:48:50|2609.4|2603.4|2607.9|2601.9|2609.4|2603.4|2607.9|2601.9|5
1628232550000|2021-08-06 06:49:10|2608.1|2602.1|2608.6|2602.6|2608.9|2602.9|2608.1|2602.1|4
1628232560000|2021-08-06 06:49:20|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628232630000|2021-08-06 06:50:30|2608.9|2602.9|2608.1|2602.1|2608.9|2602.9|2608.1|2602.1|3
1628232680000|2021-08-06 06:51:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628232720000|2021-08-06 06:52:00|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|3
1628232730000|2021-08-06 06:52:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628232770000|2021-08-06 06:52:50|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|2
1628232780000|2021-08-06 06:53:00|2607.6|2601.6|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|3
1628232820000|2021-08-06 06:53:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628232830000|2021-08-06 06:53:50|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1628232880000|2021-08-06 06:54:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628232890000|2021-08-06 06:54:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628232900000|2021-08-06 06:55:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628232910000|2021-08-06 06:55:10|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|3
1628232940000|2021-08-06 06:55:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628233020000|2021-08-06 06:57:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628233030000|2021-08-06 06:57:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628233060000|2021-08-06 06:57:40|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1628233090000|2021-08-06 06:58:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628233120000|2021-08-06 06:58:40|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|3
1628233150000|2021-08-06 06:59:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628233160000|2021-08-06 06:59:20|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628233170000|2021-08-06 06:59:30|2606.9|2600.9|2606.9|2600.9|2607.1|2601.1|2606.4|2600.4|7
1628233190000|2021-08-06 06:59:50|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|2
1628233200000|2021-08-06 07:00:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628233240000|2021-08-06 07:00:40|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|2
1628233250000|2021-08-06 07:00:50|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628233260000|2021-08-06 07:01:00|2606.1|2600.1|2607.6|2601.6|2607.6|2601.6|2606.1|2600.1|4
1628233270000|2021-08-06 07:01:10|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|5
1628233280000|2021-08-06 07:01:20|2608.1|2602.1|2606.9|2600.9|2608.4|2602.4|2606.9|2600.9|7
1628233290000|2021-08-06 07:01:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1628233300000|2021-08-06 07:01:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628233310000|2021-08-06 07:01:50|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1628233320000|2021-08-06 07:02:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628233340000|2021-08-06 07:02:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628233350000|2021-08-06 07:02:30|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1628233360000|2021-08-06 07:02:40|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1628233390000|2021-08-06 07:03:10|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|3
1628233430000|2021-08-06 07:03:50|2607.1|2601.1|2607.1|2601.1|2607.6|2601.6|2607.1|2601.1|3
1628233450000|2021-08-06 07:04:10|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1628233470000|2021-08-06 07:04:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628233490000|2021-08-06 07:04:50|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.1|2600.1|5
1628233500000|2021-08-06 07:05:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628233510000|2021-08-06 07:05:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628233530000|2021-08-06 07:05:30|2607.1|2601.1|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|2
1628233550000|2021-08-06 07:05:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628233560000|2021-08-06 07:06:00|2607.6|2601.6|2609.1|2603.1|2609.1|2603.1|2607.6|2601.6|3
1628233570000|2021-08-06 07:06:10|2609.4|2603.4|2608.1|2602.1|2609.4|2603.4|2607.9|2601.9|5
1628233580000|2021-08-06 07:06:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|3
1628233600000|2021-08-06 07:06:40|2607.6|2601.6|2608.6|2602.6|2608.6|2602.6|2607.4|2601.4|5
1628233610000|2021-08-06 07:06:50|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628233630000|2021-08-06 07:07:10|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2608.6|2602.6|6
1628233660000|2021-08-06 07:07:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.4|2602.4|4
1628233670000|2021-08-06 07:07:50|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1628233680000|2021-08-06 07:08:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628233690000|2021-08-06 07:08:10|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2608.9|2602.9|4
1628233700000|2021-08-06 07:08:20|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628233710000|2021-08-06 07:08:30|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1628233730000|2021-08-06 07:08:50|2609.6|2603.6|2608.6|2602.6|2609.6|2603.6|2608.6|2602.6|3
1628233760000|2021-08-06 07:09:20|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628233770000|2021-08-06 07:09:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|3
1628233780000|2021-08-06 07:09:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628233800000|2021-08-06 07:10:00|2608.6|2602.6|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|4
1628233820000|2021-08-06 07:10:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628233840000|2021-08-06 07:10:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628233850000|2021-08-06 07:10:50|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1628233860000|2021-08-06 07:11:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1628233870000|2021-08-06 07:11:10|2608.9|2602.9|2609.6|2603.6|2609.6|2603.6|2608.9|2602.9|4
1628233900000|2021-08-06 07:11:40|2609.9|2603.9|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|2
1628233940000|2021-08-06 07:12:20|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|3
1628233950000|2021-08-06 07:12:30|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628233960000|2021-08-06 07:12:40|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1628233970000|2021-08-06 07:12:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628233980000|2021-08-06 07:13:00|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|5
1628233990000|2021-08-06 07:13:10|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|2
1628234000000|2021-08-06 07:13:20|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|3
1628234030000|2021-08-06 07:13:50|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628234040000|2021-08-06 07:14:00|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1628234060000|2021-08-06 07:14:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628234080000|2021-08-06 07:14:40|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1628234090000|2021-08-06 07:14:50|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1628234100000|2021-08-06 07:15:00|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|4
1628234110000|2021-08-06 07:15:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1628234120000|2021-08-06 07:15:20|2610.4|2604.4|2609.6|2603.6|2610.4|2604.4|2609.6|2603.6|2
1628234160000|2021-08-06 07:16:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628234190000|2021-08-06 07:16:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628234220000|2021-08-06 07:17:00|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1628234240000|2021-08-06 07:17:20|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1628234250000|2021-08-06 07:17:30|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2609.1|2603.1|2
1628234270000|2021-08-06 07:17:50|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628234310000|2021-08-06 07:18:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628234320000|2021-08-06 07:18:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628234340000|2021-08-06 07:19:00|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1628234350000|2021-08-06 07:19:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1628234360000|2021-08-06 07:19:20|2608.9|2602.9|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|3
1628234390000|2021-08-06 07:19:50|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1628234450000|2021-08-06 07:20:50|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1628234470000|2021-08-06 07:21:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628234480000|2021-08-06 07:21:20|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1628234530000|2021-08-06 07:22:10|2607.1|2601.1|2606.1|2600.1|2607.1|2601.1|2606.1|2600.1|3
1628234560000|2021-08-06 07:22:40|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|2
1628234590000|2021-08-06 07:23:10|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1628234620000|2021-08-06 07:23:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628234630000|2021-08-06 07:23:50|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1628234660000|2021-08-06 07:24:20|2606.1|2600.1|2607.9|2601.9|2607.9|2601.9|2606.1|2600.1|6
1628234670000|2021-08-06 07:24:30|2608.4|2602.4|2608.6|2602.6|2608.9|2602.9|2608.4|2602.4|4
1628234700000|2021-08-06 07:25:00|2608.4|2602.4|2606.4|2600.4|2608.4|2602.4|2606.4|2600.4|4
1628234720000|2021-08-06 07:25:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628234730000|2021-08-06 07:25:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628234750000|2021-08-06 07:25:50|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|3
1628234760000|2021-08-06 07:26:00|2605.9|2599.9|2605.4|2599.4|2606.1|2600.1|2605.4|2599.4|5
1628234770000|2021-08-06 07:26:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628234780000|2021-08-06 07:26:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628234790000|2021-08-06 07:26:30|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1628234820000|2021-08-06 07:27:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|4
1628234860000|2021-08-06 07:27:40|2606.6|2600.6|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|2
1628234890000|2021-08-06 07:28:10|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628234900000|2021-08-06 07:28:20|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628234930000|2021-08-06 07:28:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628234990000|2021-08-06 07:29:50|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|2
1628235000000|2021-08-06 07:30:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628235020000|2021-08-06 07:30:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628235040000|2021-08-06 07:30:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628235080000|2021-08-06 07:31:20|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1628235090000|2021-08-06 07:31:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628235100000|2021-08-06 07:31:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628235110000|2021-08-06 07:31:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628235130000|2021-08-06 07:32:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628235140000|2021-08-06 07:32:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628235190000|2021-08-06 07:33:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628235250000|2021-08-06 07:34:10|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1628235270000|2021-08-06 07:34:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628235300000|2021-08-06 07:35:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628235330000|2021-08-06 07:35:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628235360000|2021-08-06 07:36:00|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|2
1628235390000|2021-08-06 07:36:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628235470000|2021-08-06 07:37:50|2606.9|2600.9|2608.4|2602.4|2608.4|2602.4|2606.9|2600.9|3
1628235500000|2021-08-06 07:38:20|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1628235530000|2021-08-06 07:38:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628235580000|2021-08-06 07:39:40|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|2
1628235620000|2021-08-06 07:40:20|2607.1|2601.1|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|2
1628235630000|2021-08-06 07:40:30|2607.1|2601.1|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|2
1628235670000|2021-08-06 07:41:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628235700000|2021-08-06 07:41:40|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1628235780000|2021-08-06 07:43:00|2608.1|2602.1|2610.4|2604.4|2610.4|2604.4|2608.1|2602.1|3
1628235790000|2021-08-06 07:43:10|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1628235830000|2021-08-06 07:43:50|2610.6|2604.6|2611.9|2605.9|2611.9|2605.9|2610.6|2604.6|4
1628235840000|2021-08-06 07:44:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628235870000|2021-08-06 07:44:30|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|3
1628235880000|2021-08-06 07:44:40|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|3
1628235890000|2021-08-06 07:44:50|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|2
1628235900000|2021-08-06 07:45:00|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2609.9|2603.9|3
1628235950000|2021-08-06 07:45:50|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628235960000|2021-08-06 07:46:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628235990000|2021-08-06 07:46:30|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1628236000000|2021-08-06 07:46:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628236030000|2021-08-06 07:47:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628236080000|2021-08-06 07:48:00|2611.4|2605.4|2612.6|2606.6|2612.6|2606.6|2611.4|2605.4|4
1628236090000|2021-08-06 07:48:10|2612.4|2606.4|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|3
1628236110000|2021-08-06 07:48:30|2613.1|2607.1|2614.6|2608.6|2614.9|2608.9|2613.1|2607.1|4
1628236120000|2021-08-06 07:48:40|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1628236140000|2021-08-06 07:49:00|2614.6|2608.6|2613.9|2607.9|2614.6|2608.6|2613.6|2607.6|5
1628236180000|2021-08-06 07:49:40|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1628236200000|2021-08-06 07:50:00|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1628236220000|2021-08-06 07:50:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628236230000|2021-08-06 07:50:30|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1628236240000|2021-08-06 07:50:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628236250000|2021-08-06 07:50:50|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|3
1628236260000|2021-08-06 07:51:00|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1628236270000|2021-08-06 07:51:10|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1628236300000|2021-08-06 07:51:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628236310000|2021-08-06 07:51:50|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1628236340000|2021-08-06 07:52:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628236380000|2021-08-06 07:53:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628236390000|2021-08-06 07:53:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628236440000|2021-08-06 07:54:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|3
1628236480000|2021-08-06 07:54:40|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|2
1628236500000|2021-08-06 07:55:00|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1628236550000|2021-08-06 07:55:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628236610000|2021-08-06 07:56:50|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1628236680000|2021-08-06 07:58:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628236700000|2021-08-06 07:58:20|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628236740000|2021-08-06 07:59:00|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628236760000|2021-08-06 07:59:20|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1628236780000|2021-08-06 07:59:40|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628236820000|2021-08-06 08:00:20|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1628236830000|2021-08-06 08:00:30|2613.1|2607.1|2611.9|2605.9|2613.1|2607.1|2611.9|2605.9|4
1628236860000|2021-08-06 08:01:00|2611.6|2605.6|2610.6|2604.6|2611.6|2605.6|2610.6|2604.6|2
1628236880000|2021-08-06 08:01:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628236890000|2021-08-06 08:01:30|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1628236900000|2021-08-06 08:01:40|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|3
1628236910000|2021-08-06 08:01:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628236920000|2021-08-06 08:02:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1628236930000|2021-08-06 08:02:10|2611.6|2605.6|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|2
1628236940000|2021-08-06 08:02:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628236950000|2021-08-06 08:02:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628236970000|2021-08-06 08:02:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628237000000|2021-08-06 08:03:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628237010000|2021-08-06 08:03:30|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1628237020000|2021-08-06 08:03:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|3
1628237110000|2021-08-06 08:05:10|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|3
1628237120000|2021-08-06 08:05:20|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1628237180000|2021-08-06 08:06:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628237200000|2021-08-06 08:06:40|2611.9|2605.9|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|3
1628237210000|2021-08-06 08:06:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628237220000|2021-08-06 08:07:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1628237240000|2021-08-06 08:07:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628237320000|2021-08-06 08:08:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628237330000|2021-08-06 08:08:50|2612.1|2606.1|2610.6|2604.6|2612.1|2606.1|2610.6|2604.6|3
1628237340000|2021-08-06 08:09:00|2610.4|2604.4|2611.1|2605.1|2611.1|2605.1|2610.4|2604.4|4
1628237360000|2021-08-06 08:09:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628237400000|2021-08-06 08:10:00|2611.1|2605.1|2610.1|2604.1|2611.1|2605.1|2610.1|2604.1|3
1628237410000|2021-08-06 08:10:10|2610.4|2604.4|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|3
1628237420000|2021-08-06 08:10:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628237440000|2021-08-06 08:10:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628237500000|2021-08-06 08:11:40|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.4|2604.4|4
1628237510000|2021-08-06 08:11:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628237570000|2021-08-06 08:12:50|2610.9|2604.9|2610.1|2604.1|2610.9|2604.9|2610.1|2604.1|2
1628237580000|2021-08-06 08:13:00|2609.9|2603.9|2608.4|2602.4|2609.9|2603.9|2608.4|2602.4|7
1628237600000|2021-08-06 08:13:20|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|2
1628237610000|2021-08-06 08:13:30|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|3
1628237630000|2021-08-06 08:13:50|2608.9|2602.9|2610.4|2604.4|2610.4|2604.4|2608.9|2602.9|5
1628237640000|2021-08-06 08:14:00|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1628237650000|2021-08-06 08:14:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628237660000|2021-08-06 08:14:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1628237680000|2021-08-06 08:14:40|2610.4|2604.4|2611.4|2605.4|2611.4|2605.4|2610.4|2604.4|4
1628237700000|2021-08-06 08:15:00|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|4
1628237720000|2021-08-06 08:15:20|2611.6|2605.6|2610.1|2604.1|2611.6|2605.6|2609.9|2603.9|8
1628237730000|2021-08-06 08:15:30|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1628237760000|2021-08-06 08:16:00|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2609.6|2603.6|4
1628237770000|2021-08-06 08:16:10|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628237780000|2021-08-06 08:16:20|2610.4|2604.4|2609.6|2603.6|2610.4|2604.4|2609.6|2603.6|4
1628237810000|2021-08-06 08:16:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628237820000|2021-08-06 08:17:00|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|3
1628237850000|2021-08-06 08:17:30|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1628237900000|2021-08-06 08:18:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628237940000|2021-08-06 08:19:00|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1628237960000|2021-08-06 08:19:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628237980000|2021-08-06 08:19:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628238060000|2021-08-06 08:21:00|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.9|2603.9|2
1628238070000|2021-08-06 08:21:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628238080000|2021-08-06 08:21:20|2609.1|2603.1|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|3
1628238090000|2021-08-06 08:21:30|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|2
1628238110000|2021-08-06 08:21:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628238140000|2021-08-06 08:22:20|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1628238150000|2021-08-06 08:22:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628238180000|2021-08-06 08:23:00|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|2
1628238190000|2021-08-06 08:23:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628238210000|2021-08-06 08:23:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628238230000|2021-08-06 08:23:50|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|2
1628238240000|2021-08-06 08:24:00|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|3
1628238300000|2021-08-06 08:25:00|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628238310000|2021-08-06 08:25:10|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628238330000|2021-08-06 08:25:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628238390000|2021-08-06 08:26:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628238400000|2021-08-06 08:26:40|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628238410000|2021-08-06 08:26:50|2607.6|2601.6|2607.1|2601.1|2607.6|2601.6|2606.9|2600.9|5
1628238420000|2021-08-06 08:27:00|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1628238430000|2021-08-06 08:27:10|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1628238460000|2021-08-06 08:27:40|2606.9|2600.9|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|3
1628238470000|2021-08-06 08:27:50|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628238480000|2021-08-06 08:28:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628238490000|2021-08-06 08:28:10|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628238510000|2021-08-06 08:28:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628238540000|2021-08-06 08:29:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628238550000|2021-08-06 08:29:10|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628238620000|2021-08-06 08:30:20|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628238640000|2021-08-06 08:30:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628238650000|2021-08-06 08:30:50|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1628238680000|2021-08-06 08:31:20|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|5
1628238690000|2021-08-06 08:31:30|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1628238700000|2021-08-06 08:31:40|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628238720000|2021-08-06 08:32:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628238730000|2021-08-06 08:32:10|2606.6|2600.6|2605.4|2599.4|2606.6|2600.6|2605.4|2599.4|4
1628238740000|2021-08-06 08:32:20|2605.6|2599.6|2606.6|2600.6|2606.6|2600.6|2605.4|2599.4|4
1628238760000|2021-08-06 08:32:40|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1628238770000|2021-08-06 08:32:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628238800000|2021-08-06 08:33:20|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628238840000|2021-08-06 08:34:00|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|2
1628238850000|2021-08-06 08:34:10|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|3
1628238860000|2021-08-06 08:34:20|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1628238870000|2021-08-06 08:34:30|2606.6|2600.6|2607.1|2601.1|2607.1|2601.1|2606.6|2600.6|3
1628238910000|2021-08-06 08:35:10|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|3
1628238960000|2021-08-06 08:36:00|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|8
1628238980000|2021-08-06 08:36:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628239000000|2021-08-06 08:36:40|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|2
1628239020000|2021-08-06 08:37:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|4
1628239040000|2021-08-06 08:37:20|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2607.9|2601.9|5
1628239050000|2021-08-06 08:37:30|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628239070000|2021-08-06 08:37:50|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1628239120000|2021-08-06 08:38:40|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|2
1628239220000|2021-08-06 08:40:20|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1628239250000|2021-08-06 08:40:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628239280000|2021-08-06 08:41:20|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|2
1628239300000|2021-08-06 08:41:40|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1628239360000|2021-08-06 08:42:40|2610.1|2604.1|2609.1|2603.1|2610.1|2604.1|2609.1|2603.1|2
1628239370000|2021-08-06 08:42:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628239400000|2021-08-06 08:43:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628239530000|2021-08-06 08:45:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628239650000|2021-08-06 08:47:30|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1628239670000|2021-08-06 08:47:50|2610.4|2604.4|2608.9|2602.9|2610.4|2604.4|2608.9|2602.9|3
1628239700000|2021-08-06 08:48:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628239710000|2021-08-06 08:48:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628239730000|2021-08-06 08:48:50|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628239740000|2021-08-06 08:49:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628239750000|2021-08-06 08:49:10|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1628239770000|2021-08-06 08:49:30|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628239780000|2021-08-06 08:49:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628239870000|2021-08-06 08:51:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628239920000|2021-08-06 08:52:00|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|2
1628239970000|2021-08-06 08:52:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1628239990000|2021-08-06 08:53:10|2605.4|2599.4|2604.4|2598.4|2605.4|2599.4|2604.1|2598.1|4
1628240000000|2021-08-06 08:53:20|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|3
1628240010000|2021-08-06 08:53:30|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1628240030000|2021-08-06 08:53:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628240050000|2021-08-06 08:54:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628240060000|2021-08-06 08:54:20|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1628240120000|2021-08-06 08:55:20|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|4
1628240140000|2021-08-06 08:55:40|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1628240180000|2021-08-06 08:56:20|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1628240240000|2021-08-06 08:57:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1628240270000|2021-08-06 08:57:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|3
1628240330000|2021-08-06 08:58:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1628240380000|2021-08-06 08:59:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628240420000|2021-08-06 09:00:20|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1628240430000|2021-08-06 09:00:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1628240450000|2021-08-06 09:00:50|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1628240490000|2021-08-06 09:01:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1628240510000|2021-08-06 09:01:50|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1628240550000|2021-08-06 09:02:30|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1628240560000|2021-08-06 09:02:40|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1628240570000|2021-08-06 09:02:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|3
1628240590000|2021-08-06 09:03:10|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|2
1628240600000|2021-08-06 09:03:20|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|4
1628240610000|2021-08-06 09:03:30|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1628240620000|2021-08-06 09:03:40|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1628240630000|2021-08-06 09:03:50|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1628240640000|2021-08-06 09:04:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628240650000|2021-08-06 09:04:10|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1628240660000|2021-08-06 09:04:20|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628240970000|2021-08-06 09:09:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628240990000|2021-08-06 09:09:50|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628241010000|2021-08-06 09:10:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628241020000|2021-08-06 09:10:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628241040000|2021-08-06 09:10:40|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628241050000|2021-08-06 09:10:50|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|3
1628241060000|2021-08-06 09:11:00|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1628241070000|2021-08-06 09:11:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628241080000|2021-08-06 09:11:20|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|4
1628241090000|2021-08-06 09:11:30|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628241100000|2021-08-06 09:11:40|2607.6|2601.6|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|3
1628241110000|2021-08-06 09:11:50|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1628241120000|2021-08-06 09:12:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628241140000|2021-08-06 09:12:20|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|3
1628241150000|2021-08-06 09:12:30|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.6|2599.6|4
1628241200000|2021-08-06 09:13:20|2606.1|2600.1|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|5
1628241220000|2021-08-06 09:13:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628241260000|2021-08-06 09:14:20|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1628241320000|2021-08-06 09:15:20|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628241410000|2021-08-06 09:16:50|2604.6|2598.6|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|3
1628241430000|2021-08-06 09:17:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1628241450000|2021-08-06 09:17:30|2603.9|2597.9|2602.9|2596.9|2603.9|2597.9|2602.9|2596.9|2
1628241470000|2021-08-06 09:17:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1628241520000|2021-08-06 09:18:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1628241530000|2021-08-06 09:18:50|2602.6|2596.6|2600.9|2594.9|2602.6|2596.6|2600.9|2594.9|2
1628241540000|2021-08-06 09:19:00|2600.6|2594.6|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|4
1628241560000|2021-08-06 09:19:20|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|2
1628241570000|2021-08-06 09:19:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628241580000|2021-08-06 09:19:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1628241590000|2021-08-06 09:19:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|5
1628241610000|2021-08-06 09:20:10|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1628241630000|2021-08-06 09:20:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1628241660000|2021-08-06 09:21:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1628241680000|2021-08-06 09:21:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1628241750000|2021-08-06 09:22:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1628241760000|2021-08-06 09:22:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1628241780000|2021-08-06 09:23:00|2603.6|2597.6|2604.1|2598.1|2604.4|2598.4|2603.6|2597.6|4
1628241790000|2021-08-06 09:23:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628241810000|2021-08-06 09:23:30|2604.6|2598.6|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|3
1628241840000|2021-08-06 09:24:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628241850000|2021-08-06 09:24:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628241860000|2021-08-06 09:24:20|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1628241880000|2021-08-06 09:24:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628241900000|2021-08-06 09:25:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628241920000|2021-08-06 09:25:20|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628241950000|2021-08-06 09:25:50|2605.4|2599.4|2604.4|2598.4|2605.4|2599.4|2604.4|2598.4|6
1628241980000|2021-08-06 09:26:20|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|3
1628241990000|2021-08-06 09:26:30|2604.4|2598.4|2604.9|2598.9|2605.1|2599.1|2604.4|2598.4|4
1628242050000|2021-08-06 09:27:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628242100000|2021-08-06 09:28:20|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628242160000|2021-08-06 09:29:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628242280000|2021-08-06 09:31:20|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628242410000|2021-08-06 09:33:30|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628242500000|2021-08-06 09:35:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628242510000|2021-08-06 09:35:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628242670000|2021-08-06 09:37:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628242720000|2021-08-06 09:38:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628242750000|2021-08-06 09:39:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628242800000|2021-08-06 09:40:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628242860000|2021-08-06 09:41:00|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1628242870000|2021-08-06 09:41:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628242880000|2021-08-06 09:41:20|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1628242890000|2021-08-06 09:41:30|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1628242900000|2021-08-06 09:41:40|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628242910000|2021-08-06 09:41:50|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628242920000|2021-08-06 09:42:00|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1628242930000|2021-08-06 09:42:10|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|2
1628243100000|2021-08-06 09:45:00|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|3
1628243110000|2021-08-06 09:45:10|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1628243260000|2021-08-06 09:47:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628243270000|2021-08-06 09:47:50|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628243280000|2021-08-06 09:48:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628243380000|2021-08-06 09:49:40|2608.4|2602.4|2605.9|2599.9|2608.4|2602.4|2605.5|2599.5|4
1628243410000|2021-08-06 09:50:10|2606.1|2600.1|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1628243440000|2021-08-06 09:50:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628243470000|2021-08-06 09:51:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628243500000|2021-08-06 09:51:40|2606.1|2600.1|2605.1|2599.1|2606.1|2600.1|2605.1|2599.1|4
1628243530000|2021-08-06 09:52:10|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2603.6|2597.6|6
1628243560000|2021-08-06 09:52:40|2604.1|2598.1|2602.6|2596.6|2604.1|2598.1|2602.6|2596.6|7
1628243600000|2021-08-06 09:53:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1628243610000|2021-08-06 09:53:30|2601.4|2595.4|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|4
1628243650000|2021-08-06 09:54:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628243670000|2021-08-06 09:54:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|3
1628243700000|2021-08-06 09:55:00|2600.9|2594.9|2600.1|2594.1|2601.1|2595.1|2600.1|2594.1|6
1628243710000|2021-08-06 09:55:10|2600.4|2594.4|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|3
1628243730000|2021-08-06 09:55:30|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|3
1628243740000|2021-08-06 09:55:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1628243750000|2021-08-06 09:55:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628243800000|2021-08-06 09:56:40|2600.9|2594.9|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|3
1628243810000|2021-08-06 09:56:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628243840000|2021-08-06 09:57:20|2600.6|2594.6|2599.4|2593.4|2600.6|2594.6|2599.4|2593.4|2
1628243850000|2021-08-06 09:57:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628243860000|2021-08-06 09:57:40|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628243870000|2021-08-06 09:57:50|2599.9|2593.9|2600.6|2594.6|2600.6|2594.6|2599.9|2593.9|3
1628243880000|2021-08-06 09:58:00|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1628243890000|2021-08-06 09:58:10|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|3
1628243910000|2021-08-06 09:58:30|2601.1|2595.1|2602.4|2596.4|2602.6|2596.6|2601.1|2595.1|5
1628243920000|2021-08-06 09:58:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|3
1628243930000|2021-08-06 09:58:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1628243940000|2021-08-06 09:59:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1628243950000|2021-08-06 09:59:10|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1628243960000|2021-08-06 09:59:20|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1628243970000|2021-08-06 09:59:30|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|3
1628243980000|2021-08-06 09:59:40|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1628244000000|2021-08-06 10:00:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|3
1628244010000|2021-08-06 10:00:10|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2603.4|2597.4|3
1628244020000|2021-08-06 10:00:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1628244040000|2021-08-06 10:00:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1628244080000|2021-08-06 10:01:20|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1628244150000|2021-08-06 10:02:30|2602.1|2596.1|2600.9|2594.9|2602.1|2596.1|2600.9|2594.9|5
1628244170000|2021-08-06 10:02:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628244180000|2021-08-06 10:03:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628244210000|2021-08-06 10:03:30|2601.3|2595.3|2601.1|2595.1|2601.3|2595.3|2600.9|2594.9|3
1628244220000|2021-08-06 10:03:40|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1628244230000|2021-08-06 10:03:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1628244260000|2021-08-06 10:04:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2600.6|2594.6|5
1628244280000|2021-08-06 10:04:40|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1628244290000|2021-08-06 10:04:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628244310000|2021-08-06 10:05:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1628244330000|2021-08-06 10:05:30|2601.9|2595.9|2602.1|2596.1|2602.6|2596.6|2601.9|2595.9|5
1628244340000|2021-08-06 10:05:40|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1628244350000|2021-08-06 10:05:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1628244360000|2021-08-06 10:06:00|2602.6|2596.6|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|3
1628244370000|2021-08-06 10:06:10|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1628244380000|2021-08-06 10:06:20|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1628244390000|2021-08-06 10:06:30|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1628244400000|2021-08-06 10:06:40|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|3
1628244430000|2021-08-06 10:07:10|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|3
1628244440000|2021-08-06 10:07:20|2603.9|2597.9|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|4
1628244450000|2021-08-06 10:07:30|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|3
1628244460000|2021-08-06 10:07:40|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|5
1628244470000|2021-08-06 10:07:50|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1628244480000|2021-08-06 10:08:00|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|4
1628244490000|2021-08-06 10:08:10|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628244550000|2021-08-06 10:09:10|2604.9|2598.9|2603.4|2597.4|2604.9|2598.9|2603.4|2597.4|3
1628244580000|2021-08-06 10:09:40|2603.1|2597.1|2601.1|2595.1|2603.1|2597.1|2601.1|2595.1|2
1628244600000|2021-08-06 10:10:00|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|3
1628244620000|2021-08-06 10:10:20|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|2
1628244630000|2021-08-06 10:10:30|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1628244640000|2021-08-06 10:10:40|2601.4|2595.4|2601.9|2595.9|2602.1|2596.1|2601.4|2595.4|5
1628244690000|2021-08-06 10:11:30|2601.6|2595.6|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|3
1628244700000|2021-08-06 10:11:40|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1628244710000|2021-08-06 10:11:50|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.6|2594.6|3
1628244740000|2021-08-06 10:12:20|2600.1|2594.1|2599.1|2593.1|2600.1|2594.1|2599.1|2593.1|3
1628244750000|2021-08-06 10:12:30|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|3
1628244810000|2021-08-06 10:13:30|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|3
1628244830000|2021-08-06 10:13:50|2600.9|2594.9|2599.9|2593.9|2600.9|2594.9|2599.9|2593.9|4
1628244850000|2021-08-06 10:14:10|2599.6|2593.6|2598.6|2592.6|2599.6|2593.6|2598.4|2592.4|6
1628244860000|2021-08-06 10:14:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628244880000|2021-08-06 10:14:40|2598.6|2592.6|2599.6|2593.6|2599.6|2593.6|2598.6|2592.6|4
1628244890000|2021-08-06 10:14:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628244900000|2021-08-06 10:15:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628244910000|2021-08-06 10:15:10|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1628244920000|2021-08-06 10:15:20|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|2
1628244930000|2021-08-06 10:15:30|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1628244950000|2021-08-06 10:15:50|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|2
1628244970000|2021-08-06 10:16:10|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|2
1628244980000|2021-08-06 10:16:20|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628244990000|2021-08-06 10:16:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628245000000|2021-08-06 10:16:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628245020000|2021-08-06 10:17:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628245030000|2021-08-06 10:17:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628245050000|2021-08-06 10:17:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628245060000|2021-08-06 10:17:40|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1628245080000|2021-08-06 10:18:00|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|3
1628245090000|2021-08-06 10:18:10|2598.1|2592.1|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|4
1628245100000|2021-08-06 10:18:20|2597.9|2591.9|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|5
1628245110000|2021-08-06 10:18:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628245130000|2021-08-06 10:18:50|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628245150000|2021-08-06 10:19:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628245160000|2021-08-06 10:19:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628245170000|2021-08-06 10:19:30|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|2
1628245200000|2021-08-06 10:20:00|2598.1|2592.1|2597.1|2591.1|2598.1|2592.1|2596.9|2590.9|4
1628245210000|2021-08-06 10:20:10|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|6
1628245220000|2021-08-06 10:20:20|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1628245230000|2021-08-06 10:20:30|2597.6|2591.6|2599.1|2593.1|2599.1|2593.1|2597.6|2591.6|6
1628245240000|2021-08-06 10:20:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628245250000|2021-08-06 10:20:50|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|3
1628245270000|2021-08-06 10:21:10|2599.9|2593.9|2599.4|2593.4|2600.4|2594.4|2599.4|2593.4|5
1628245320000|2021-08-06 10:22:00|2599.6|2593.6|2600.6|2594.6|2600.6|2594.6|2599.6|2593.6|4
1628245330000|2021-08-06 10:22:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628245340000|2021-08-06 10:22:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1628245350000|2021-08-06 10:22:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1628245360000|2021-08-06 10:22:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1628245370000|2021-08-06 10:22:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|3
1628245380000|2021-08-06 10:23:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1628245400000|2021-08-06 10:23:20|2601.9|2595.9|2600.4|2594.4|2601.9|2595.9|2599.9|2593.9|4
1628245410000|2021-08-06 10:23:30|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|4
1628245440000|2021-08-06 10:24:00|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|3
1628245450000|2021-08-06 10:24:10|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|3
1628245470000|2021-08-06 10:24:30|2598.9|2592.9|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|4
1628245480000|2021-08-06 10:24:40|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|4
1628245490000|2021-08-06 10:24:50|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1628245500000|2021-08-06 10:25:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1628245520000|2021-08-06 10:25:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1628245530000|2021-08-06 10:25:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628245540000|2021-08-06 10:25:40|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1628245550000|2021-08-06 10:25:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628245560000|2021-08-06 10:26:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628245570000|2021-08-06 10:26:10|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1628245580000|2021-08-06 10:26:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1628245590000|2021-08-06 10:26:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1628245620000|2021-08-06 10:27:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|3
1628245670000|2021-08-06 10:27:50|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1628245730000|2021-08-06 10:28:50|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|4
1628245750000|2021-08-06 10:29:10|2603.1|2597.1|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|4
1628245760000|2021-08-06 10:29:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|4
1628245770000|2021-08-06 10:29:30|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1628245780000|2021-08-06 10:29:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628245800000|2021-08-06 10:30:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1628245810000|2021-08-06 10:30:10|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1628245820000|2021-08-06 10:30:20|2603.6|2597.6|2603.1|2597.1|2603.9|2597.9|2603.1|2597.1|4
1628245840000|2021-08-06 10:30:40|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|3
1628245850000|2021-08-06 10:30:50|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|2
1628245860000|2021-08-06 10:31:00|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1628245870000|2021-08-06 10:31:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628245880000|2021-08-06 10:31:20|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628245890000|2021-08-06 10:31:30|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628245900000|2021-08-06 10:31:40|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1628245910000|2021-08-06 10:31:50|2605.9|2599.9|2605.6|2599.6|2606.4|2600.4|2605.6|2599.6|4
1628245920000|2021-08-06 10:32:00|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1628245930000|2021-08-06 10:32:10|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628245950000|2021-08-06 10:32:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628245970000|2021-08-06 10:32:50|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628245980000|2021-08-06 10:33:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628245990000|2021-08-06 10:33:10|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1628246010000|2021-08-06 10:33:30|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.6|2598.6|3
1628246060000|2021-08-06 10:34:20|2605.1|2599.1|2605.6|2599.6|2605.9|2599.9|2605.1|2599.1|8
1628246070000|2021-08-06 10:34:30|2605.9|2599.9|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|4
1628246090000|2021-08-06 10:34:50|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1628246100000|2021-08-06 10:35:00|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|3
1628246120000|2021-08-06 10:35:20|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1628246150000|2021-08-06 10:35:50|2607.6|2601.6|2606.4|2600.4|2607.6|2601.6|2606.4|2600.4|3
1628246170000|2021-08-06 10:36:10|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628246180000|2021-08-06 10:36:20|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|2
1628246260000|2021-08-06 10:37:40|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1628246300000|2021-08-06 10:38:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628246310000|2021-08-06 10:38:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628246360000|2021-08-06 10:39:20|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628246410000|2021-08-06 10:40:10|2606.4|2600.4|2607.6|2601.6|2607.6|2601.6|2606.4|2600.4|5
1628246420000|2021-08-06 10:40:20|2607.4|2601.4|2607.1|2601.1|2608.1|2602.1|2607.1|2601.1|6
1628246430000|2021-08-06 10:40:30|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|2
1628246460000|2021-08-06 10:41:00|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1628246470000|2021-08-06 10:41:10|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1628246480000|2021-08-06 10:41:20|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1628246510000|2021-08-06 10:41:50|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|5
1628246540000|2021-08-06 10:42:20|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1628246550000|2021-08-06 10:42:30|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1628246600000|2021-08-06 10:43:20|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628246610000|2021-08-06 10:43:30|2609.6|2603.6|2608.9|2602.9|2609.6|2603.6|2608.9|2602.9|4
1628246620000|2021-08-06 10:43:40|2608.6|2602.6|2607.4|2601.4|2608.6|2602.6|2607.4|2601.4|2
1628246630000|2021-08-06 10:43:50|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|2
1628246660000|2021-08-06 10:44:20|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|3
1628246700000|2021-08-06 10:45:00|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.4|2600.4|3
1628246710000|2021-08-06 10:45:10|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|3
1628246720000|2021-08-06 10:45:20|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1628246750000|2021-08-06 10:45:50|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|6
1628246760000|2021-08-06 10:46:00|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1628246790000|2021-08-06 10:46:30|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1628246810000|2021-08-06 10:46:50|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1628246860000|2021-08-06 10:47:40|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1628246900000|2021-08-06 10:48:20|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1628246950000|2021-08-06 10:49:10|2609.1|2603.1|2607.9|2601.9|2609.1|2603.1|2607.9|2601.9|2
1628247000000|2021-08-06 10:50:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628247030000|2021-08-06 10:50:30|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2606.6|2600.6|4
1628247050000|2021-08-06 10:50:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628247060000|2021-08-06 10:51:00|2606.6|2600.6|2607.1|2601.1|2607.1|2601.1|2606.6|2600.6|3
1628247100000|2021-08-06 10:51:40|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628247130000|2021-08-06 10:52:10|2607.6|2601.6|2606.9|2600.9|2607.9|2601.9|2606.9|2600.9|3
1628247140000|2021-08-06 10:52:20|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|3
1628247150000|2021-08-06 10:52:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628247210000|2021-08-06 10:53:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1628247250000|2021-08-06 10:54:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628247270000|2021-08-06 10:54:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628247380000|2021-08-06 10:56:20|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1628247450000|2021-08-06 10:57:30|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1628247520000|2021-08-06 10:58:40|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|3
1628247570000|2021-08-06 10:59:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1628247580000|2021-08-06 10:59:40|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1628247590000|2021-08-06 10:59:50|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628247600000|2021-08-06 11:00:00|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|4
1628247610000|2021-08-06 11:00:10|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628247640000|2021-08-06 11:00:40|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628247670000|2021-08-06 11:01:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628247710000|2021-08-06 11:01:50|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2606.1|2600.1|2
1628247720000|2021-08-06 11:02:00|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1628247780000|2021-08-06 11:03:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628247800000|2021-08-06 11:03:20|2606.1|2600.1|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|4
1628247810000|2021-08-06 11:03:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1628247830000|2021-08-06 11:03:50|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1628247840000|2021-08-06 11:04:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628247850000|2021-08-06 11:04:10|2604.9|2598.9|2604.1|2598.1|2604.9|2598.9|2604.1|2598.1|4
1628247860000|2021-08-06 11:04:20|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1628247900000|2021-08-06 11:05:00|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1628247920000|2021-08-06 11:05:20|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628247930000|2021-08-06 11:05:30|2605.1|2599.1|2605.9|2599.9|2605.9|2599.9|2605.1|2599.1|2
1628247990000|2021-08-06 11:06:30|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1628248020000|2021-08-06 11:07:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628248030000|2021-08-06 11:07:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628248050000|2021-08-06 11:07:30|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1628248080000|2021-08-06 11:08:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628248090000|2021-08-06 11:08:10|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|4
1628248100000|2021-08-06 11:08:20|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|3
1628248110000|2021-08-06 11:08:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628248120000|2021-08-06 11:08:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628248130000|2021-08-06 11:08:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628248160000|2021-08-06 11:09:20|2609.1|2603.1|2609.9|2603.9|2610.4|2604.4|2609.1|2603.1|5
1628248180000|2021-08-06 11:09:40|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1628248190000|2021-08-06 11:09:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628248250000|2021-08-06 11:10:50|2609.9|2603.9|2608.4|2602.4|2609.9|2603.9|2608.4|2602.4|3
1628248260000|2021-08-06 11:11:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628248270000|2021-08-06 11:11:10|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1628248290000|2021-08-06 11:11:30|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1628248310000|2021-08-06 11:11:50|2609.6|2603.6|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|2
1628248360000|2021-08-06 11:12:40|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|4
1628248370000|2021-08-06 11:12:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628248380000|2021-08-06 11:13:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628248390000|2021-08-06 11:13:10|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1628248420000|2021-08-06 11:13:40|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|4
1628248430000|2021-08-06 11:13:50|2611.1|2605.1|2612.4|2606.4|2612.4|2606.4|2610.9|2604.9|3
1628248440000|2021-08-06 11:14:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1628248460000|2021-08-06 11:14:20|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1628248470000|2021-08-06 11:14:30|2612.9|2606.9|2613.4|2607.4|2613.4|2607.4|2612.9|2606.9|3
1628248480000|2021-08-06 11:14:40|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|2
1628248490000|2021-08-06 11:14:50|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1628248500000|2021-08-06 11:15:00|2612.6|2606.6|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|4
1628248540000|2021-08-06 11:15:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628248550000|2021-08-06 11:15:50|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628248590000|2021-08-06 11:16:30|2613.6|2607.6|2614.4|2608.4|2614.4|2608.4|2613.6|2607.6|2
1628248640000|2021-08-06 11:17:20|2614.6|2608.6|2615.4|2609.4|2615.4|2609.4|2614.6|2608.6|3
1628248670000|2021-08-06 11:17:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628248690000|2021-08-06 11:18:10|2614.9|2608.9|2615.6|2609.6|2615.6|2609.6|2614.9|2608.9|4
1628248700000|2021-08-06 11:18:20|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1628248740000|2021-08-06 11:19:00|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1628248750000|2021-08-06 11:19:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|3
1628248810000|2021-08-06 11:20:10|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628248820000|2021-08-06 11:20:20|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1628248840000|2021-08-06 11:20:40|2614.9|2608.9|2613.9|2607.9|2614.9|2608.9|2613.9|2607.9|3
1628248860000|2021-08-06 11:21:00|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.1|2607.1|3
1628248880000|2021-08-06 11:21:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628248890000|2021-08-06 11:21:30|2613.4|2607.4|2612.6|2606.6|2613.4|2607.4|2612.6|2606.6|4
1628248920000|2021-08-06 11:22:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628248930000|2021-08-06 11:22:10|2612.6|2606.6|2613.9|2607.9|2613.9|2607.9|2612.6|2606.6|2
1628248950000|2021-08-06 11:22:30|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628248960000|2021-08-06 11:22:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628248990000|2021-08-06 11:23:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628249000000|2021-08-06 11:23:20|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1628249010000|2021-08-06 11:23:30|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1628249030000|2021-08-06 11:23:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628249080000|2021-08-06 11:24:40|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1628249100000|2021-08-06 11:25:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628249110000|2021-08-06 11:25:10|2613.1|2607.1|2612.4|2606.4|2613.1|2607.1|2612.4|2606.4|2
1628249120000|2021-08-06 11:25:20|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.6|2605.6|2
1628249140000|2021-08-06 11:25:40|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|6
1628249150000|2021-08-06 11:25:50|2612.4|2606.4|2610.6|2604.6|2612.4|2606.4|2610.6|2604.6|4
1628249170000|2021-08-06 11:26:10|2609.9|2603.9|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|3
1628249190000|2021-08-06 11:26:30|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|3
1628249200000|2021-08-06 11:26:40|2610.1|2604.1|2610.4|2604.4|2610.6|2604.6|2609.9|2603.9|6
1628249220000|2021-08-06 11:27:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1628249270000|2021-08-06 11:27:50|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628249280000|2021-08-06 11:28:00|2610.4|2604.4|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|3
1628249330000|2021-08-06 11:28:50|2611.1|2605.1|2611.6|2605.6|2612.1|2606.1|2611.1|2605.1|6
1628249340000|2021-08-06 11:29:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628249370000|2021-08-06 11:29:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628249380000|2021-08-06 11:29:40|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1628249400000|2021-08-06 11:30:00|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1628249430000|2021-08-06 11:30:30|2611.6|2605.6|2612.4|2606.4|2612.4|2606.4|2611.6|2605.6|3
1628249440000|2021-08-06 11:30:40|2611.9|2605.9|2611.1|2605.1|2611.9|2605.9|2610.9|2604.9|6
1628249490000|2021-08-06 11:31:30|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|2
1628249500000|2021-08-06 11:31:40|2612.1|2606.1|2613.4|2607.4|2613.4|2607.4|2612.1|2606.1|3
1628249600000|2021-08-06 11:33:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628249620000|2021-08-06 11:33:40|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2611.9|2605.9|6
1628249640000|2021-08-06 11:34:00|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628249660000|2021-08-06 11:34:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|3
1628249670000|2021-08-06 11:34:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628249680000|2021-08-06 11:34:40|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1628249700000|2021-08-06 11:35:00|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628249720000|2021-08-06 11:35:20|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628249760000|2021-08-06 11:36:00|2612.6|2606.6|2610.9|2604.9|2612.6|2606.6|2610.9|2604.9|8
1628249770000|2021-08-06 11:36:10|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1628249780000|2021-08-06 11:36:20|2610.9|2604.9|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|2
1628249790000|2021-08-06 11:36:30|2611.6|2605.6|2612.4|2606.4|2612.4|2606.4|2611.6|2605.6|4
1628249800000|2021-08-06 11:36:40|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|3
1628249810000|2021-08-06 11:36:50|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1628249850000|2021-08-06 11:37:30|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1628249860000|2021-08-06 11:37:40|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1628249870000|2021-08-06 11:37:50|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|2
1628249880000|2021-08-06 11:38:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1628249900000|2021-08-06 11:38:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628249910000|2021-08-06 11:38:30|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1628249960000|2021-08-06 11:39:20|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2613.6|2607.6|7
1628249980000|2021-08-06 11:39:40|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1628249990000|2021-08-06 11:39:50|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628250000000|2021-08-06 11:40:00|2613.6|2607.6|2612.1|2606.1|2613.6|2607.6|2612.1|2606.1|6
1628250010000|2021-08-06 11:40:10|2612.4|2606.4|2612.6|2606.6|2613.1|2607.1|2612.1|2606.1|5
1628250050000|2021-08-06 11:40:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628250100000|2021-08-06 11:41:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628250150000|2021-08-06 11:42:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628250160000|2021-08-06 11:42:40|2613.4|2607.4|2613.9|2607.9|2613.9|2607.9|2613.4|2607.4|2
1628250170000|2021-08-06 11:42:50|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628250180000|2021-08-06 11:43:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628250190000|2021-08-06 11:43:10|2613.9|2607.9|2614.4|2608.4|2614.6|2608.6|2613.9|2607.9|4
1628250200000|2021-08-06 11:43:20|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1628250210000|2021-08-06 11:43:30|2614.6|2608.6|2614.1|2608.1|2614.6|2608.6|2614.1|2608.1|2
1628250230000|2021-08-06 11:43:50|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628250240000|2021-08-06 11:44:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1628250270000|2021-08-06 11:44:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628250300000|2021-08-06 11:45:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2613.9|2607.9|6
1628250310000|2021-08-06 11:45:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628250320000|2021-08-06 11:45:20|2614.6|2608.6|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|4
1628250380000|2021-08-06 11:46:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628250420000|2021-08-06 11:47:00|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|2
1628250460000|2021-08-06 11:47:40|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628250470000|2021-08-06 11:47:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628250530000|2021-08-06 11:48:50|2615.1|2609.1|2616.4|2610.4|2616.4|2610.4|2615.1|2609.1|2
1628250540000|2021-08-06 11:49:00|2616.6|2610.6|2619.1|2613.1|2619.1|2613.1|2616.6|2610.6|7
1628250550000|2021-08-06 11:49:10|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|5
1628250560000|2021-08-06 11:49:20|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1628250570000|2021-08-06 11:49:30|2620.1|2614.1|2618.9|2612.9|2620.1|2614.1|2618.9|2612.9|4
1628250580000|2021-08-06 11:49:40|2619.4|2613.4|2621.4|2615.4|2621.4|2615.4|2619.4|2613.4|8
1628250590000|2021-08-06 11:49:50|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2620.9|2614.9|4
1628250620000|2021-08-06 11:50:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1628250630000|2021-08-06 11:50:30|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1628250640000|2021-08-06 11:50:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1628250660000|2021-08-06 11:51:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1628250670000|2021-08-06 11:51:10|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|2
1628250680000|2021-08-06 11:51:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1628250700000|2021-08-06 11:51:40|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|2
1628250710000|2021-08-06 11:51:50|2623.4|2617.4|2622.1|2616.1|2623.4|2617.4|2622.1|2616.1|5
1628250800000|2021-08-06 11:53:20|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2622.4|2616.4|2
1628250830000|2021-08-06 11:53:50|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|4
1628250840000|2021-08-06 11:54:00|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|4
1628250850000|2021-08-06 11:54:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1628250860000|2021-08-06 11:54:20|2622.4|2616.4|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|4
1628250870000|2021-08-06 11:54:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1628250880000|2021-08-06 11:54:40|2622.9|2616.9|2622.1|2616.1|2622.9|2616.9|2622.1|2616.1|5
1628250890000|2021-08-06 11:54:50|2622.4|2616.4|2621.4|2615.4|2622.6|2616.6|2621.4|2615.4|3
1628250900000|2021-08-06 11:55:00|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|3
1628250910000|2021-08-06 11:55:10|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1628250920000|2021-08-06 11:55:20|2620.1|2614.1|2620.9|2614.9|2621.1|2615.1|2620.1|2614.1|5
1628250930000|2021-08-06 11:55:30|2621.4|2615.4|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|3
1628250940000|2021-08-06 11:55:40|2621.6|2615.6|2622.9|2616.9|2622.9|2616.9|2621.6|2615.6|2
1628250960000|2021-08-06 11:56:00|2623.1|2617.1|2624.4|2618.4|2624.6|2618.6|2622.9|2616.9|8
1628250970000|2021-08-06 11:56:10|2624.6|2618.6|2625.6|2619.6|2625.6|2619.6|2624.6|2618.6|6
1628250980000|2021-08-06 11:56:20|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|2
1628250990000|2021-08-06 11:56:30|2626.6|2620.6|2626.6|2620.6|2627.1|2621.1|2626.4|2620.4|6
1628251000000|2021-08-06 11:56:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|4
1628251010000|2021-08-06 11:56:50|2625.9|2619.9|2625.4|2619.4|2626.9|2620.9|2625.4|2619.4|8
1628251020000|2021-08-06 11:57:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.1|2618.1|6
1628251030000|2021-08-06 11:57:10|2625.1|2619.1|2625.4|2619.4|2625.9|2619.9|2625.1|2619.1|4
1628251040000|2021-08-06 11:57:20|2625.9|2619.9|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|6
1628251050000|2021-08-06 11:57:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|3
1628251060000|2021-08-06 11:57:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1628251070000|2021-08-06 11:57:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|4
1628251080000|2021-08-06 11:58:00|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1628251090000|2021-08-06 11:58:10|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|2
1628251100000|2021-08-06 11:58:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1628251110000|2021-08-06 11:58:30|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|4
1628251120000|2021-08-06 11:58:40|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1628251130000|2021-08-06 11:58:50|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|4
1628251140000|2021-08-06 11:59:00|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2621.6|2615.6|4
1628251150000|2021-08-06 11:59:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1628251160000|2021-08-06 11:59:20|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.1|2615.1|7
1628251170000|2021-08-06 11:59:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|3
1628251180000|2021-08-06 11:59:40|2621.4|2615.4|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|3
1628251190000|2021-08-06 11:59:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1628251200000|2021-08-06 12:00:00|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2621.4|2615.4|7
1628251210000|2021-08-06 12:00:10|2622.1|2616.1|2621.4|2615.4|2622.1|2616.1|2621.1|2615.1|7
1628251220000|2021-08-06 12:00:20|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1628251230000|2021-08-06 12:00:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|5
1628251240000|2021-08-06 12:00:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|3
1628251250000|2021-08-06 12:00:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|7
1628251260000|2021-08-06 12:01:00|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|5
1628251270000|2021-08-06 12:01:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|4
1628251290000|2021-08-06 12:01:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1628251300000|2021-08-06 12:01:40|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.6|2615.6|6
1628251310000|2021-08-06 12:01:50|2621.6|2615.6|2620.6|2614.6|2621.6|2615.6|2620.6|2614.6|4
1628251320000|2021-08-06 12:02:00|2620.9|2614.9|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|8
1628251330000|2021-08-06 12:02:10|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1628251340000|2021-08-06 12:02:20|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1628251350000|2021-08-06 12:02:30|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2620.6|2614.6|8
1628251360000|2021-08-06 12:02:40|2621.6|2615.6|2621.1|2615.1|2621.9|2615.9|2621.1|2615.1|8
1628251370000|2021-08-06 12:02:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1628251380000|2021-08-06 12:03:00|2622.4|2616.4|2620.9|2614.9|2622.4|2616.4|2620.9|2614.9|6
1628251390000|2021-08-06 12:03:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1628251410000|2021-08-06 12:03:30|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|4
1628251440000|2021-08-06 12:04:00|2620.9|2614.9|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|3
1628251470000|2021-08-06 12:04:30|2621.1|2615.1|2620.4|2614.4|2621.9|2615.9|2620.4|2614.4|5
1628251480000|2021-08-06 12:04:40|2619.9|2613.9|2618.6|2612.6|2619.9|2613.9|2618.6|2612.6|2
1628251490000|2021-08-06 12:04:50|2618.9|2612.9|2619.1|2613.1|2619.9|2613.9|2618.9|2612.9|5
1628251500000|2021-08-06 12:05:00|2619.4|2613.4|2620.4|2614.4|2620.4|2614.4|2619.4|2613.4|4
1628251520000|2021-08-06 12:05:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1628251530000|2021-08-06 12:05:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1628251540000|2021-08-06 12:05:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1628251560000|2021-08-06 12:06:00|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|4
1628251570000|2021-08-06 12:06:10|2620.6|2614.6|2621.1|2615.1|2621.9|2615.9|2620.6|2614.6|6
1628251580000|2021-08-06 12:06:20|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1628251590000|2021-08-06 12:06:30|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1628251600000|2021-08-06 12:06:40|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1628251620000|2021-08-06 12:07:00|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|3
1628251630000|2021-08-06 12:07:10|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1628251640000|2021-08-06 12:07:20|2621.1|2615.1|2619.9|2613.9|2621.1|2615.1|2619.4|2613.4|4
1628251650000|2021-08-06 12:07:30|2620.4|2614.4|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|2
1628251700000|2021-08-06 12:08:20|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1628251710000|2021-08-06 12:08:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1628251720000|2021-08-06 12:08:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1628251760000|2021-08-06 12:09:20|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1628251780000|2021-08-06 12:09:40|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.6|2611.6|4
1628251790000|2021-08-06 12:09:50|2618.1|2612.1|2618.9|2612.9|2618.9|2612.9|2618.1|2612.1|3
1628251800000|2021-08-06 12:10:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1628251810000|2021-08-06 12:10:10|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|3
1628251820000|2021-08-06 12:10:20|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1628251830000|2021-08-06 12:10:30|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|3
1628251840000|2021-08-06 12:10:40|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1628251850000|2021-08-06 12:10:50|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1628251860000|2021-08-06 12:11:00|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|4
1628251880000|2021-08-06 12:11:20|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1628251890000|2021-08-06 12:11:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1628251920000|2021-08-06 12:12:00|2617.1|2611.1|2615.9|2609.9|2617.1|2611.1|2615.9|2609.9|4
1628251930000|2021-08-06 12:12:10|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|3
1628251940000|2021-08-06 12:12:20|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1628251950000|2021-08-06 12:12:30|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1628251960000|2021-08-06 12:12:40|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|4
1628251980000|2021-08-06 12:13:00|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1628252010000|2021-08-06 12:13:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|4
1628252020000|2021-08-06 12:13:40|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1628252030000|2021-08-06 12:13:50|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|2
1628252040000|2021-08-06 12:14:00|2614.9|2608.9|2615.6|2609.6|2615.6|2609.6|2614.9|2608.9|2
1628252050000|2021-08-06 12:14:10|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1628252060000|2021-08-06 12:14:20|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|4
1628252070000|2021-08-06 12:14:30|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1628252080000|2021-08-06 12:14:40|2616.1|2610.1|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|3
1628252090000|2021-08-06 12:14:50|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.4|2608.4|5
1628252100000|2021-08-06 12:15:00|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1628252110000|2021-08-06 12:15:10|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1628252120000|2021-08-06 12:15:20|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628252130000|2021-08-06 12:15:30|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1628252140000|2021-08-06 12:15:40|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|3
1628252160000|2021-08-06 12:16:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|3
1628252170000|2021-08-06 12:16:10|2614.9|2608.9|2615.9|2609.9|2615.9|2609.9|2614.9|2608.9|2
1628252180000|2021-08-06 12:16:20|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1628252190000|2021-08-06 12:16:30|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|4
1628252210000|2021-08-06 12:16:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628252230000|2021-08-06 12:17:10|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1628252240000|2021-08-06 12:17:20|2614.6|2608.6|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|5
1628252250000|2021-08-06 12:17:30|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.6|2607.6|4
1628252260000|2021-08-06 12:17:40|2613.6|2607.6|2614.9|2608.9|2614.9|2608.9|2613.4|2607.4|6
1628252270000|2021-08-06 12:17:50|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1628252280000|2021-08-06 12:18:00|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1628252300000|2021-08-06 12:18:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1628252310000|2021-08-06 12:18:30|2615.9|2609.9|2617.4|2611.4|2617.4|2611.4|2615.9|2609.9|6
1628252320000|2021-08-06 12:18:40|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|3
1628252330000|2021-08-06 12:18:50|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2615.6|2609.6|5
1628252340000|2021-08-06 12:19:00|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|3
1628252350000|2021-08-06 12:19:10|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1628252360000|2021-08-06 12:19:20|2617.6|2611.6|2617.9|2611.9|2618.1|2612.1|2617.6|2611.6|4
1628252380000|2021-08-06 12:19:40|2617.6|2611.6|2616.6|2610.6|2617.6|2611.6|2616.4|2610.4|5
1628252400000|2021-08-06 12:20:00|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|4
1628252420000|2021-08-06 12:20:20|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1628252430000|2021-08-06 12:20:30|2617.4|2611.4|2617.4|2611.4|2618.4|2612.4|2617.4|2611.4|7
1628252450000|2021-08-06 12:20:50|2616.9|2610.9|2616.1|2610.1|2616.9|2610.9|2616.1|2610.1|2
1628252460000|2021-08-06 12:21:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|3
1628252470000|2021-08-06 12:21:10|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2615.1|2609.1|9
1628252480000|2021-08-06 12:21:20|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628252510000|2021-08-06 12:21:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1628252520000|2021-08-06 12:22:00|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|4
1628252530000|2021-08-06 12:22:10|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1628252540000|2021-08-06 12:22:20|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1628252550000|2021-08-06 12:22:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|3
1628252560000|2021-08-06 12:22:40|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1628252590000|2021-08-06 12:23:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1628252600000|2021-08-06 12:23:20|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628252610000|2021-08-06 12:23:30|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|7
1628252630000|2021-08-06 12:23:50|2616.1|2610.1|2615.9|2609.9|2616.6|2610.6|2615.9|2609.9|4
1628252640000|2021-08-06 12:24:00|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1628252660000|2021-08-06 12:24:20|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1628252670000|2021-08-06 12:24:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|3
1628252680000|2021-08-06 12:24:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1628252720000|2021-08-06 12:25:20|2615.4|2609.4|2614.6|2608.6|2615.4|2609.4|2614.6|2608.6|3
1628252750000|2021-08-06 12:25:50|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1628252760000|2021-08-06 12:26:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628252780000|2021-08-06 12:26:20|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1628252790000|2021-08-06 12:26:30|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1628252800000|2021-08-06 12:26:40|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1628252820000|2021-08-06 12:27:00|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1628252830000|2021-08-06 12:27:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628252840000|2021-08-06 12:27:20|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1628252880000|2021-08-06 12:28:00|2613.6|2607.6|2613.6|2607.6|2613.9|2607.9|2613.4|2607.4|5
1628252930000|2021-08-06 12:28:50|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1628252940000|2021-08-06 12:29:00|2612.9|2606.9|2613.6|2607.6|2613.6|2607.6|2612.9|2606.9|2
1628252950000|2021-08-06 12:29:10|2613.9|2607.9|2613.1|2607.1|2614.1|2608.1|2613.1|2607.1|3
1628252970000|2021-08-06 12:29:30|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628252990000|2021-08-06 12:29:50|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1628253020000|2021-08-06 12:30:20|2613.9|2607.9|2613.4|2607.4|2613.9|2607.9|2613.4|2607.4|2
1628253060000|2021-08-06 12:31:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628253090000|2021-08-06 12:31:30|2613.6|2607.6|2614.4|2608.4|2614.6|2608.6|2613.6|2607.6|4
1628253100000|2021-08-06 12:31:40|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.4|2607.4|3
1628253110000|2021-08-06 12:31:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628253120000|2021-08-06 12:32:00|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1628253130000|2021-08-06 12:32:10|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1628253150000|2021-08-06 12:32:30|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1628253160000|2021-08-06 12:32:40|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|4
1628253170000|2021-08-06 12:32:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|3
1628253210000|2021-08-06 12:33:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628253320000|2021-08-06 12:35:20|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1628253340000|2021-08-06 12:35:40|2614.6|2608.6|2614.1|2608.1|2614.6|2608.6|2613.9|2607.9|3
1628253350000|2021-08-06 12:35:50|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628253390000|2021-08-06 12:36:30|2614.9|2608.9|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|5
1628253410000|2021-08-06 12:36:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1628253420000|2021-08-06 12:37:00|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1628253430000|2021-08-06 12:37:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628253460000|2021-08-06 12:37:40|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|2
1628253470000|2021-08-06 12:37:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628253480000|2021-08-06 12:38:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628253490000|2021-08-06 12:38:10|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1628253510000|2021-08-06 12:38:30|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1628253530000|2021-08-06 12:38:50|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1628253550000|2021-08-06 12:39:10|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1628253630000|2021-08-06 12:40:30|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1628253650000|2021-08-06 12:40:50|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1628253660000|2021-08-06 12:41:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628253670000|2021-08-06 12:41:10|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|3
1628253700000|2021-08-06 12:41:40|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1628253720000|2021-08-06 12:42:00|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1628253730000|2021-08-06 12:42:10|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1628253770000|2021-08-06 12:42:50|2615.4|2609.4|2613.9|2607.9|2615.4|2609.4|2613.9|2607.9|3
1628253800000|2021-08-06 12:43:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628253810000|2021-08-06 12:43:30|2613.9|2607.9|2613.4|2607.4|2613.9|2607.9|2613.4|2607.4|2
1628253830000|2021-08-06 12:43:50|2613.9|2607.9|2613.1|2607.1|2613.9|2607.9|2613.1|2607.1|5
1628253840000|2021-08-06 12:44:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628253850000|2021-08-06 12:44:10|2613.9|2607.9|2613.1|2607.1|2613.9|2607.9|2612.6|2606.6|4
1628253860000|2021-08-06 12:44:20|2612.9|2606.9|2611.6|2605.6|2612.9|2606.9|2611.6|2605.6|2
1628253870000|2021-08-06 12:44:30|2611.4|2605.4|2612.1|2606.1|2612.6|2606.6|2611.4|2605.4|6
1628253880000|2021-08-06 12:44:40|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|3
1628253920000|2021-08-06 12:45:20|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1628253930000|2021-08-06 12:45:30|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1628253940000|2021-08-06 12:45:40|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.1|2605.1|5
1628253950000|2021-08-06 12:45:50|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1628253960000|2021-08-06 12:46:00|2611.4|2605.4|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|5
1628253990000|2021-08-06 12:46:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628254000000|2021-08-06 12:46:40|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|3
1628254010000|2021-08-06 12:46:50|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1628254020000|2021-08-06 12:47:00|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1628254040000|2021-08-06 12:47:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628254050000|2021-08-06 12:47:30|2610.6|2604.6|2609.4|2603.4|2610.6|2604.6|2609.4|2603.4|4
1628254060000|2021-08-06 12:47:40|2609.1|2603.1|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|3
1628254070000|2021-08-06 12:47:50|2608.9|2602.9|2608.1|2602.1|2608.9|2602.9|2608.1|2602.1|3
1628254080000|2021-08-06 12:48:00|2607.9|2601.9|2607.4|2601.4|2608.1|2602.1|2607.4|2601.4|7
1628254090000|2021-08-06 12:48:10|2606.6|2600.6|2606.4|2600.4|2606.9|2600.9|2606.1|2600.1|13
1628254100000|2021-08-06 12:48:20|2606.1|2600.1|2605.6|2599.6|2606.6|2600.6|2605.6|2599.6|10
1628254110000|2021-08-06 12:48:30|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|4
1628254120000|2021-08-06 12:48:40|2605.4|2599.4|2605.6|2599.6|2605.9|2599.9|2605.4|2599.4|4
1628254130000|2021-08-06 12:48:50|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2604.9|2598.9|9
1628254140000|2021-08-06 12:49:00|2606.1|2600.1|2605.4|2599.4|2606.1|2600.1|2605.1|2599.1|14
1628254150000|2021-08-06 12:49:10|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|7
1628254160000|2021-08-06 12:49:20|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2606.1|2600.1|10
1628254170000|2021-08-06 12:49:30|2607.6|2601.6|2605.9|2599.9|2607.6|2601.6|2605.9|2599.9|9
1628254180000|2021-08-06 12:49:40|2605.6|2599.6|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|7
1628254190000|2021-08-06 12:49:50|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2604.9|2598.9|3
1628254200000|2021-08-06 12:50:00|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|6
1628254210000|2021-08-06 12:50:10|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|4
1628254220000|2021-08-06 12:50:20|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|3
1628254230000|2021-08-06 12:50:30|2602.1|2596.1|2603.1|2597.1|2603.1|2597.1|2602.1|2596.1|4
1628254240000|2021-08-06 12:50:40|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1628254250000|2021-08-06 12:50:50|2602.9|2596.9|2603.1|2597.1|2604.1|2598.1|2602.9|2596.9|10
1628254260000|2021-08-06 12:51:00|2603.4|2597.4|2605.6|2599.6|2605.6|2599.6|2603.4|2597.4|10
1628254270000|2021-08-06 12:51:10|2605.4|2599.4|2604.6|2598.6|2605.4|2599.4|2604.6|2598.6|3
1628254280000|2021-08-06 12:51:20|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|4
1628254290000|2021-08-06 12:51:30|2604.4|2598.4|2605.4|2599.4|2605.4|2599.4|2604.1|2598.1|7
1628254300000|2021-08-06 12:51:40|2605.6|2599.6|2604.4|2598.4|2605.6|2599.6|2604.4|2598.4|4
1628254320000|2021-08-06 12:52:00|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.4|2597.4|3
1628254330000|2021-08-06 12:52:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|5
1628254340000|2021-08-06 12:52:20|2603.6|2597.6|2603.9|2597.9|2604.1|2598.1|2603.6|2597.6|15
1628254350000|2021-08-06 12:52:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|4
1628254360000|2021-08-06 12:52:40|2604.4|2598.4|2605.6|2599.6|2605.6|2599.6|2604.4|2598.4|4
1628254370000|2021-08-06 12:52:50|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|3
1628254380000|2021-08-06 12:53:00|2605.6|2599.6|2607.4|2601.4|2607.4|2601.4|2605.6|2599.6|10
1628254390000|2021-08-06 12:53:10|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2606.6|2600.6|6
1628254410000|2021-08-06 12:53:30|2606.6|2600.6|2607.1|2601.1|2607.1|2601.1|2606.1|2600.1|6
1628254420000|2021-08-06 12:53:40|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1628254430000|2021-08-06 12:53:50|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.6|2600.6|3
1628254450000|2021-08-06 12:54:10|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1628254460000|2021-08-06 12:54:20|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|4
1628254470000|2021-08-06 12:54:30|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1628254480000|2021-08-06 12:54:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628254490000|2021-08-06 12:54:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628254500000|2021-08-06 12:55:00|2607.6|2601.6|2607.1|2601.1|2607.6|2601.6|2607.1|2601.1|2
1628254510000|2021-08-06 12:55:10|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1628254520000|2021-08-06 12:55:20|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1628254530000|2021-08-06 12:55:30|2606.6|2600.6|2607.1|2601.1|2607.4|2601.4|2606.6|2600.6|3
1628254540000|2021-08-06 12:55:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628254550000|2021-08-06 12:55:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628254560000|2021-08-06 12:56:00|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1628254570000|2021-08-06 12:56:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|5
1628254580000|2021-08-06 12:56:20|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|2
1628254590000|2021-08-06 12:56:30|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|3
1628254600000|2021-08-06 12:56:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628254610000|2021-08-06 12:56:50|2608.4|2602.4|2607.4|2601.4|2608.4|2602.4|2607.4|2601.4|4
1628254620000|2021-08-06 12:57:00|2607.1|2601.1|2606.4|2600.4|2607.1|2601.1|2606.4|2600.4|6
1628254630000|2021-08-06 12:57:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628254640000|2021-08-06 12:57:20|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1628254650000|2021-08-06 12:57:30|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|5
1628254660000|2021-08-06 12:57:40|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|4
1628254670000|2021-08-06 12:57:50|2608.9|2602.9|2609.6|2603.6|2609.6|2603.6|2608.9|2602.9|4
1628254690000|2021-08-06 12:58:10|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|5
1628254700000|2021-08-06 12:58:20|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|2
1628254710000|2021-08-06 12:58:30|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|7
1628254720000|2021-08-06 12:58:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628254740000|2021-08-06 12:59:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|7
1628254750000|2021-08-06 12:59:10|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628254760000|2021-08-06 12:59:20|2610.4|2604.4|2610.4|2604.4|2610.9|2604.9|2609.1|2603.1|7
1628254770000|2021-08-06 12:59:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|3
1628254780000|2021-08-06 12:59:40|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1628254790000|2021-08-06 12:59:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628254800000|2021-08-06 13:00:00|2609.1|2603.1|2609.9|2603.9|2610.1|2604.1|2609.1|2603.1|9
1628254810000|2021-08-06 13:00:10|2610.4|2604.4|2610.1|2604.1|2611.1|2605.1|2610.1|2604.1|13
1628254820000|2021-08-06 13:00:20|2609.4|2603.4|2608.4|2602.4|2609.6|2603.6|2607.9|2601.9|9
1628254830000|2021-08-06 13:00:30|2608.6|2602.6|2609.4|2603.4|2610.9|2604.9|2608.6|2602.6|14
1628254840000|2021-08-06 13:00:40|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|5
1628254850000|2021-08-06 13:00:50|2609.6|2603.6|2610.6|2604.6|2610.9|2604.9|2609.6|2603.6|5
1628254860000|2021-08-06 13:01:00|2610.9|2604.9|2611.1|2605.1|2611.6|2605.6|2610.9|2604.9|8
1628254870000|2021-08-06 13:01:10|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1628254880000|2021-08-06 13:01:20|2611.9|2605.9|2612.6|2606.6|2612.6|2606.6|2611.9|2605.9|5
1628254890000|2021-08-06 13:01:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|5
1628254900000|2021-08-06 13:01:40|2611.9|2605.9|2612.6|2606.6|2613.1|2607.1|2611.9|2605.9|13
1628254910000|2021-08-06 13:01:50|2612.9|2606.9|2612.6|2606.6|2613.4|2607.4|2612.6|2606.6|6
1628254920000|2021-08-06 13:02:00|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|5
1628254930000|2021-08-06 13:02:10|2612.6|2606.6|2612.9|2606.9|2613.6|2607.6|2612.6|2606.6|6
1628254940000|2021-08-06 13:02:20|2613.1|2607.1|2611.9|2605.9|2613.1|2607.1|2611.9|2605.9|8
1628254950000|2021-08-06 13:02:30|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|11
1628254960000|2021-08-06 13:02:40|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|15
1628254970000|2021-08-06 13:02:50|2611.1|2605.1|2610.4|2604.4|2611.1|2605.1|2610.4|2604.4|8
1628254980000|2021-08-06 13:03:00|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|4
1628254990000|2021-08-06 13:03:10|2610.9|2604.9|2611.1|2605.1|2611.4|2605.4|2610.6|2604.6|6
1628255010000|2021-08-06 13:03:30|2611.4|2605.4|2612.1|2606.1|2612.6|2606.6|2611.4|2605.4|11
1628255020000|2021-08-06 13:03:40|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2611.9|2605.9|6
1628255030000|2021-08-06 13:03:50|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.4|2605.4|6
1628255040000|2021-08-06 13:04:00|2611.4|2605.4|2611.6|2605.6|2611.9|2605.9|2611.4|2605.4|5
1628255050000|2021-08-06 13:04:10|2611.4|2605.4|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|6
1628255070000|2021-08-06 13:04:30|2610.9|2604.9|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|3
1628255100000|2021-08-06 13:05:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628255110000|2021-08-06 13:05:10|2610.9|2604.9|2609.9|2603.9|2610.9|2604.9|2608.6|2602.6|6
1628255120000|2021-08-06 13:05:20|2610.1|2604.1|2609.1|2603.1|2610.1|2604.1|2609.1|2603.1|3
1628255130000|2021-08-06 13:05:30|2609.6|2603.6|2610.9|2604.9|2610.9|2604.9|2609.6|2603.6|8
1628255140000|2021-08-06 13:05:40|2611.1|2605.1|2610.1|2604.1|2611.4|2605.4|2610.1|2604.1|7
1628255150000|2021-08-06 13:05:50|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|6
1628255160000|2021-08-06 13:06:00|2608.9|2602.9|2607.6|2601.6|2608.9|2602.9|2607.4|2601.4|9
1628255170000|2021-08-06 13:06:10|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628255180000|2021-08-06 13:06:20|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|2
1628255190000|2021-08-06 13:06:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|4
1628255200000|2021-08-06 13:06:40|2608.6|2602.6|2609.6|2603.6|2609.6|2603.6|2608.6|2602.6|2
1628255210000|2021-08-06 13:06:50|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1628255220000|2021-08-06 13:07:00|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|5
1628255230000|2021-08-06 13:07:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628255240000|2021-08-06 13:07:20|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628255250000|2021-08-06 13:07:30|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2608.6|2602.6|7
1628255260000|2021-08-06 13:07:40|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.4|2602.4|5
1628255270000|2021-08-06 13:07:50|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|3
1628255280000|2021-08-06 13:08:00|2609.4|2603.4|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|6
1628255290000|2021-08-06 13:08:10|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|4
1628255300000|2021-08-06 13:08:20|2609.4|2603.4|2607.1|2601.1|2609.4|2603.4|2607.1|2601.1|8
1628255310000|2021-08-06 13:08:30|2607.9|2601.9|2608.1|2602.1|2608.6|2602.6|2607.4|2601.4|8
1628255320000|2021-08-06 13:08:40|2607.9|2601.9|2606.4|2600.4|2607.9|2601.9|2606.4|2600.4|10
1628255330000|2021-08-06 13:08:50|2606.6|2600.6|2607.6|2601.6|2607.6|2601.6|2606.4|2600.4|7
1628255350000|2021-08-06 13:09:10|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.6|2600.6|4
1628255360000|2021-08-06 13:09:20|2606.4|2600.4|2607.4|2601.4|2607.6|2601.6|2606.4|2600.4|5
1628255370000|2021-08-06 13:09:30|2607.1|2601.1|2607.4|2601.4|2607.6|2601.6|2607.1|2601.1|4
1628255380000|2021-08-06 13:09:40|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628255390000|2021-08-06 13:09:50|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628255410000|2021-08-06 13:10:10|2607.1|2601.1|2606.6|2600.6|2607.4|2601.4|2606.4|2600.4|8
1628255420000|2021-08-06 13:10:20|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1628255430000|2021-08-06 13:10:30|2606.6|2600.6|2607.1|2601.1|2607.4|2601.4|2606.6|2600.6|4
1628255450000|2021-08-06 13:10:50|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2606.1|2600.1|2
1628255460000|2021-08-06 13:11:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|8
1628255470000|2021-08-06 13:11:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628255480000|2021-08-06 13:11:20|2605.9|2599.9|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|4
1628255490000|2021-08-06 13:11:30|2606.6|2600.6|2607.1|2601.1|2607.1|2601.1|2606.6|2600.6|3
1628255500000|2021-08-06 13:11:40|2607.4|2601.4|2607.1|2601.1|2608.1|2602.1|2607.1|2601.1|7
1628255510000|2021-08-06 13:11:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628255520000|2021-08-06 13:12:00|2607.1|2601.1|2608.1|2602.1|2608.1|2602.1|2607.1|2601.1|5
1628255530000|2021-08-06 13:12:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|5
1628255540000|2021-08-06 13:12:20|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628255550000|2021-08-06 13:12:30|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|3
1628255560000|2021-08-06 13:12:40|2608.4|2602.4|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|7
1628255570000|2021-08-06 13:12:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628255580000|2021-08-06 13:13:00|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|3
1628255600000|2021-08-06 13:13:20|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|3
1628255610000|2021-08-06 13:13:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628255620000|2021-08-06 13:13:40|2609.9|2603.9|2609.1|2603.1|2610.6|2604.6|2609.1|2603.1|3
1628255630000|2021-08-06 13:13:50|2608.9|2602.9|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|7
1628255640000|2021-08-06 13:14:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|3
1628255650000|2021-08-06 13:14:10|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|3
1628255660000|2021-08-06 13:14:20|2608.9|2602.9|2610.4|2604.4|2610.4|2604.4|2608.9|2602.9|4
1628255670000|2021-08-06 13:14:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628255680000|2021-08-06 13:14:40|2610.4|2604.4|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|4
1628255690000|2021-08-06 13:14:50|2610.1|2604.1|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|3
1628255700000|2021-08-06 13:15:00|2610.4|2604.4|2609.1|2603.1|2610.4|2604.4|2609.1|2603.1|6
1628255710000|2021-08-06 13:15:10|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628255730000|2021-08-06 13:15:30|2608.9|2602.9|2608.4|2602.4|2609.1|2603.1|2608.4|2602.4|4
1628255740000|2021-08-06 13:15:40|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1628255750000|2021-08-06 13:15:50|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1628255760000|2021-08-06 13:16:00|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|2
1628255770000|2021-08-06 13:16:10|2609.6|2603.6|2608.9|2602.9|2610.1|2604.1|2608.9|2602.9|6
1628255780000|2021-08-06 13:16:20|2609.1|2603.1|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|3
1628255790000|2021-08-06 13:16:30|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|3
1628255800000|2021-08-06 13:16:40|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|2
1628255810000|2021-08-06 13:16:50|2608.9|2602.9|2608.1|2602.1|2608.9|2602.9|2607.9|2601.9|3
1628255830000|2021-08-06 13:17:10|2608.4|2602.4|2609.1|2603.1|2609.1|2603.1|2608.4|2602.4|3
1628255840000|2021-08-06 13:17:20|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|3
1628255850000|2021-08-06 13:17:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|4
1628255860000|2021-08-06 13:17:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628255870000|2021-08-06 13:17:50|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|3
1628255880000|2021-08-06 13:18:00|2608.9|2602.9|2609.4|2603.4|2609.6|2603.6|2608.9|2602.9|4
1628255890000|2021-08-06 13:18:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628255900000|2021-08-06 13:18:20|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1628255910000|2021-08-06 13:18:30|2609.9|2603.9|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|5
1628255920000|2021-08-06 13:18:40|2609.6|2603.6|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|2
1628255930000|2021-08-06 13:18:50|2610.1|2604.1|2609.1|2603.1|2611.1|2605.1|2609.1|2603.1|13
1628255940000|2021-08-06 13:19:00|2609.4|2603.4|2609.9|2603.9|2610.1|2604.1|2608.9|2602.9|9
1628255950000|2021-08-06 13:19:10|2609.6|2603.6|2609.9|2603.9|2610.4|2604.4|2609.6|2603.6|5
1628255960000|2021-08-06 13:19:20|2610.1|2604.1|2609.6|2603.6|2610.4|2604.4|2609.6|2603.6|6
1628255970000|2021-08-06 13:19:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|8
1628255990000|2021-08-06 13:19:50|2609.1|2603.1|2609.6|2603.6|2610.9|2604.9|2608.4|2602.4|11
1628256000000|2021-08-06 13:20:00|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2608.9|2602.9|8
1628256010000|2021-08-06 13:20:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628256030000|2021-08-06 13:20:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|4
1628256040000|2021-08-06 13:20:40|2609.1|2603.1|2608.4|2602.4|2609.4|2603.4|2608.4|2602.4|5
1628256050000|2021-08-06 13:20:50|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2607.9|2601.9|6
1628256060000|2021-08-06 13:21:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628256070000|2021-08-06 13:21:10|2609.4|2603.4|2609.6|2603.6|2610.1|2604.1|2609.4|2603.4|7
1628256080000|2021-08-06 13:21:20|2609.9|2603.9|2609.1|2603.1|2610.1|2604.1|2609.1|2603.1|10
1628256090000|2021-08-06 13:21:30|2608.9|2602.9|2609.1|2603.1|2609.6|2603.6|2608.9|2602.9|4
1628256100000|2021-08-06 13:21:40|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2607.9|2601.9|6
1628256110000|2021-08-06 13:21:50|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|4
1628256120000|2021-08-06 13:22:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628256130000|2021-08-06 13:22:10|2608.4|2602.4|2608.9|2602.9|2609.1|2603.1|2608.4|2602.4|4
1628256140000|2021-08-06 13:22:20|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|6
1628256150000|2021-08-06 13:22:30|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|7
1628256160000|2021-08-06 13:22:40|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628256170000|2021-08-06 13:22:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2609.4|2603.4|7
1628256180000|2021-08-06 13:23:00|2610.1|2604.1|2611.4|2605.4|2611.4|2605.4|2610.1|2604.1|6
1628256190000|2021-08-06 13:23:10|2611.1|2605.1|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|3
1628256200000|2021-08-06 13:23:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628256210000|2021-08-06 13:23:30|2611.1|2605.1|2610.9|2604.9|2611.4|2605.4|2610.6|2604.6|4
1628256220000|2021-08-06 13:23:40|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.9|2603.9|6
1628256230000|2021-08-06 13:23:50|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|4
1628256240000|2021-08-06 13:24:00|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|4
1628256250000|2021-08-06 13:24:10|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|6
1628256260000|2021-08-06 13:24:20|2610.6|2604.6|2610.9|2604.9|2611.1|2605.1|2610.6|2604.6|5
1628256270000|2021-08-06 13:24:30|2611.1|2605.1|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|4
1628256280000|2021-08-06 13:24:40|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|4
1628256290000|2021-08-06 13:24:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628256300000|2021-08-06 13:25:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1628256310000|2021-08-06 13:25:10|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2609.9|2603.9|5
1628256320000|2021-08-06 13:25:20|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|8
1628256330000|2021-08-06 13:25:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628256340000|2021-08-06 13:25:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1628256350000|2021-08-06 13:25:50|2610.4|2604.4|2610.6|2604.6|2611.4|2605.4|2610.4|2604.4|12
1628256360000|2021-08-06 13:26:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628256370000|2021-08-06 13:26:10|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1628256380000|2021-08-06 13:26:20|2610.9|2604.9|2611.1|2605.1|2611.4|2605.4|2610.9|2604.9|7
1628256390000|2021-08-06 13:26:30|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1628256410000|2021-08-06 13:26:50|2611.4|2605.4|2610.9|2604.9|2611.6|2605.6|2610.9|2604.9|11
1628256420000|2021-08-06 13:27:00|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1628256430000|2021-08-06 13:27:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628256440000|2021-08-06 13:27:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628256460000|2021-08-06 13:27:40|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1628256480000|2021-08-06 13:28:00|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1628256490000|2021-08-06 13:28:10|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1628256500000|2021-08-06 13:28:20|2612.1|2606.1|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|3
1628256510000|2021-08-06 13:28:30|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|5
1628256520000|2021-08-06 13:28:40|2612.1|2606.1|2612.9|2606.9|2612.9|2606.9|2612.1|2606.1|13
1628256530000|2021-08-06 13:28:50|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.4|2606.4|8
1628256540000|2021-08-06 13:29:00|2612.6|2606.6|2613.1|2607.1|2613.1|2607.1|2612.6|2606.6|5
1628256550000|2021-08-06 13:29:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628256560000|2021-08-06 13:29:20|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|3
1628256570000|2021-08-06 13:29:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628256580000|2021-08-06 13:29:40|2612.4|2606.4|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|3
1628256610000|2021-08-06 13:30:10|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2612.6|2606.6|6
1628256620000|2021-08-06 13:30:20|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1628256630000|2021-08-06 13:30:30|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628256640000|2021-08-06 13:30:40|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1628256650000|2021-08-06 13:30:50|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|3
1628256700000|2021-08-06 13:31:40|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1628256720000|2021-08-06 13:32:00|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1628256740000|2021-08-06 13:32:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628256750000|2021-08-06 13:32:30|2614.1|2608.1|2615.1|2609.1|2615.1|2609.1|2614.1|2608.1|4
1628256760000|2021-08-06 13:32:40|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|4
1628256770000|2021-08-06 13:32:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1628256780000|2021-08-06 13:33:00|2615.1|2609.1|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|5
1628256790000|2021-08-06 13:33:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|3
1628256810000|2021-08-06 13:33:30|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1628256820000|2021-08-06 13:33:40|2615.1|2609.1|2616.1|2610.1|2616.4|2610.4|2615.1|2609.1|7
1628256830000|2021-08-06 13:33:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|3
1628256840000|2021-08-06 13:34:00|2616.1|2610.1|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|7
1628256850000|2021-08-06 13:34:10|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1628256860000|2021-08-06 13:34:20|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1628256870000|2021-08-06 13:34:30|2615.4|2609.4|2615.6|2609.6|2615.9|2609.9|2615.4|2609.4|4
1628256880000|2021-08-06 13:34:40|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|3
1628256890000|2021-08-06 13:34:50|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.6|2609.6|4
1628256900000|2021-08-06 13:35:00|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1628256910000|2021-08-06 13:35:10|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1628256920000|2021-08-06 13:35:20|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1628256930000|2021-08-06 13:35:30|2614.6|2608.6|2613.4|2607.4|2614.9|2608.9|2613.4|2607.4|5
1628256940000|2021-08-06 13:35:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628256950000|2021-08-06 13:35:50|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|3
1628256960000|2021-08-06 13:36:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1628256970000|2021-08-06 13:36:10|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.1|2606.1|6
1628256980000|2021-08-06 13:36:20|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1628256990000|2021-08-06 13:36:30|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.6|2605.6|4
1628257010000|2021-08-06 13:36:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628257020000|2021-08-06 13:37:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1628257040000|2021-08-06 13:37:20|2610.6|2604.6|2611.4|2605.4|2611.4|2605.4|2610.6|2604.6|3
1628257050000|2021-08-06 13:37:30|2611.6|2605.6|2612.6|2606.6|2612.6|2606.6|2611.6|2605.6|4
1628257110000|2021-08-06 13:38:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628257120000|2021-08-06 13:38:40|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.6|2605.6|4
1628257130000|2021-08-06 13:38:50|2611.9|2605.9|2613.6|2607.6|2613.9|2607.9|2611.9|2605.9|6
1628257140000|2021-08-06 13:39:00|2613.4|2607.4|2612.6|2606.6|2613.4|2607.4|2612.6|2606.6|2
1628257170000|2021-08-06 13:39:30|2612.9|2606.9|2612.9|2606.9|2613.1|2607.1|2612.6|2606.6|5
1628257180000|2021-08-06 13:39:40|2613.1|2607.1|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|5
1628257200000|2021-08-06 13:40:00|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|3
1628257210000|2021-08-06 13:40:10|2613.4|2607.4|2613.9|2607.9|2614.4|2608.4|2613.4|2607.4|4
1628257220000|2021-08-06 13:40:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|3
1628257230000|2021-08-06 13:40:30|2613.9|2607.9|2614.6|2608.6|2614.6|2608.6|2613.9|2607.9|2
1628257240000|2021-08-06 13:40:40|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|6
1628257250000|2021-08-06 13:40:50|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628257260000|2021-08-06 13:41:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2612.4|2606.4|5
1628257280000|2021-08-06 13:41:20|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1628257290000|2021-08-06 13:41:30|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628257310000|2021-08-06 13:41:50|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628257340000|2021-08-06 13:42:20|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628257350000|2021-08-06 13:42:30|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628257360000|2021-08-06 13:42:40|2612.9|2606.9|2611.6|2605.6|2612.9|2606.9|2611.6|2605.6|3
1628257370000|2021-08-06 13:42:50|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1628257380000|2021-08-06 13:43:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628257390000|2021-08-06 13:43:10|2611.6|2605.6|2611.9|2605.9|2612.1|2606.1|2611.6|2605.6|6
1628257410000|2021-08-06 13:43:30|2612.1|2606.1|2610.9|2604.9|2612.1|2606.1|2610.9|2604.9|2
1628257500000|2021-08-06 13:45:00|2611.1|2605.1|2608.9|2602.9|2611.1|2605.1|2608.6|2602.6|7
1628257510000|2021-08-06 13:45:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|3
1628257520000|2021-08-06 13:45:20|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1628257530000|2021-08-06 13:45:30|2608.9|2602.9|2609.6|2603.6|2609.6|2603.6|2608.9|2602.9|3
1628257560000|2021-08-06 13:46:00|2609.4|2603.4|2606.9|2600.9|2609.4|2603.4|2606.9|2600.9|5
1628257570000|2021-08-06 13:46:10|2607.6|2601.6|2606.6|2600.6|2607.6|2601.6|2606.6|2600.6|2
1628257580000|2021-08-06 13:46:20|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.6|2599.6|5
1628257590000|2021-08-06 13:46:30|2605.6|2599.6|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|7
1628257600000|2021-08-06 13:46:40|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1628257610000|2021-08-06 13:46:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|4
1628257620000|2021-08-06 13:47:00|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|3
1628257630000|2021-08-06 13:47:10|2603.9|2597.9|2602.4|2596.4|2603.9|2597.9|2602.4|2596.4|5
1628257640000|2021-08-06 13:47:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1628257650000|2021-08-06 13:47:30|2602.9|2596.9|2601.6|2595.6|2602.9|2596.9|2601.6|2595.6|6
1628257660000|2021-08-06 13:47:40|2601.4|2595.4|2601.1|2595.1|2602.1|2596.1|2601.1|2595.1|7
1628257670000|2021-08-06 13:47:50|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|3
1628257680000|2021-08-06 13:48:00|2601.1|2595.1|2600.4|2594.4|2601.1|2595.1|2600.1|2594.1|6
1628257690000|2021-08-06 13:48:10|2600.1|2594.1|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|4
1628257700000|2021-08-06 13:48:20|2600.1|2594.1|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|4
1628257710000|2021-08-06 13:48:30|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2599.9|2593.9|6
1628257730000|2021-08-06 13:48:50|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1628257740000|2021-08-06 13:49:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628257760000|2021-08-06 13:49:20|2601.1|2595.1|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|2
1628257770000|2021-08-06 13:49:30|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|6
1628257780000|2021-08-06 13:49:40|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|5
1628257790000|2021-08-06 13:49:50|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1628257800000|2021-08-06 13:50:00|2599.9|2593.9|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|4
1628257810000|2021-08-06 13:50:10|2599.9|2593.9|2601.1|2595.1|2601.1|2595.1|2599.9|2593.9|4
1628257820000|2021-08-06 13:50:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|4
1628257830000|2021-08-06 13:50:30|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2599.9|2593.9|6
1628257840000|2021-08-06 13:50:40|2599.9|2593.9|2598.6|2592.6|2599.9|2593.9|2598.1|2592.1|9
1628257850000|2021-08-06 13:50:50|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|2
1628257870000|2021-08-06 13:51:10|2598.1|2592.1|2599.1|2593.1|2599.1|2593.1|2598.1|2592.1|4
1628257880000|2021-08-06 13:51:20|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1628257890000|2021-08-06 13:51:30|2598.9|2592.9|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|4
1628257900000|2021-08-06 13:51:40|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.1|2592.1|6
1628257910000|2021-08-06 13:51:50|2599.1|2593.1|2600.4|2594.4|2600.4|2594.4|2598.4|2592.4|12
1628257920000|2021-08-06 13:52:00|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1628257930000|2021-08-06 13:52:10|2600.1|2594.1|2601.1|2595.1|2601.1|2595.1|2600.1|2594.1|4
1628257940000|2021-08-06 13:52:20|2601.4|2595.4|2601.1|2595.1|2601.6|2595.6|2600.9|2594.9|6
1628257950000|2021-08-06 13:52:30|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1628257960000|2021-08-06 13:52:40|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|3
1628257970000|2021-08-06 13:52:50|2599.9|2593.9|2600.9|2594.9|2600.9|2594.9|2599.9|2593.9|4
1628257980000|2021-08-06 13:53:00|2601.1|2595.1|2600.6|2594.6|2601.9|2595.9|2600.6|2594.6|7
1628257990000|2021-08-06 13:53:10|2600.4|2594.4|2602.1|2596.1|2602.1|2596.1|2600.4|2594.4|6
1628258000000|2021-08-06 13:53:20|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1628258010000|2021-08-06 13:53:30|2602.6|2596.6|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|5
1628258020000|2021-08-06 13:53:40|2602.4|2596.4|2601.4|2595.4|2602.4|2596.4|2601.4|2595.4|3
1628258040000|2021-08-06 13:54:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1628258050000|2021-08-06 13:54:10|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|3
1628258060000|2021-08-06 13:54:20|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1628258070000|2021-08-06 13:54:30|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|3
1628258090000|2021-08-06 13:54:50|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|2
1628258100000|2021-08-06 13:55:00|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|3
1628258140000|2021-08-06 13:55:40|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1628258150000|2021-08-06 13:55:50|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1628258170000|2021-08-06 13:56:10|2601.4|2595.4|2601.1|2595.1|2601.6|2595.6|2600.9|2594.9|6
1628258180000|2021-08-06 13:56:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628258190000|2021-08-06 13:56:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1628258200000|2021-08-06 13:56:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628258210000|2021-08-06 13:56:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1628258230000|2021-08-06 13:57:10|2600.9|2594.9|2599.9|2593.9|2600.9|2594.9|2599.9|2593.9|4
1628258240000|2021-08-06 13:57:20|2599.6|2593.6|2598.9|2592.9|2599.6|2593.6|2598.9|2592.9|3
1628258250000|2021-08-06 13:57:30|2598.6|2592.6|2597.1|2591.1|2598.6|2592.6|2597.1|2591.1|4
1628258260000|2021-08-06 13:57:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628258270000|2021-08-06 13:57:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628258290000|2021-08-06 13:58:10|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1628258310000|2021-08-06 13:58:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628258320000|2021-08-06 13:58:40|2598.4|2592.4|2599.1|2593.1|2599.4|2593.4|2598.4|2592.4|5
1628258330000|2021-08-06 13:58:50|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|2
1628258340000|2021-08-06 13:59:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628258350000|2021-08-06 13:59:10|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628258360000|2021-08-06 13:59:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628258370000|2021-08-06 13:59:30|2596.6|2590.6|2597.6|2591.6|2597.9|2591.9|2596.6|2590.6|7
1628258390000|2021-08-06 13:59:50|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|3
1628258400000|2021-08-06 14:00:00|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|4
1628258410000|2021-08-06 14:00:10|2596.4|2590.4|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|6
1628258420000|2021-08-06 14:00:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628258430000|2021-08-06 14:00:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628258440000|2021-08-06 14:00:40|2596.1|2590.1|2596.9|2590.9|2597.6|2591.6|2595.9|2589.9|7
1628258450000|2021-08-06 14:00:50|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.4|2590.4|6
1628258460000|2021-08-06 14:01:00|2596.4|2590.4|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|2
1628258490000|2021-08-06 14:01:30|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628258500000|2021-08-06 14:01:40|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1628258520000|2021-08-06 14:02:00|2596.4|2590.4|2596.9|2590.9|2597.4|2591.4|2596.4|2590.4|9
1628258530000|2021-08-06 14:02:10|2597.4|2591.4|2598.9|2592.9|2599.1|2593.1|2597.4|2591.4|7
1628258540000|2021-08-06 14:02:20|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|5
1628258550000|2021-08-06 14:02:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|5
1628258560000|2021-08-06 14:02:40|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|4
1628258570000|2021-08-06 14:02:50|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|4
1628258580000|2021-08-06 14:03:00|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|6
1628258590000|2021-08-06 14:03:10|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|6
1628258600000|2021-08-06 14:03:20|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|6
1628258610000|2021-08-06 14:03:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|3
1628258620000|2021-08-06 14:03:40|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|4
1628258630000|2021-08-06 14:03:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1628258640000|2021-08-06 14:04:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|5
1628258650000|2021-08-06 14:04:10|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|4
1628258670000|2021-08-06 14:04:30|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|4
1628258680000|2021-08-06 14:04:40|2601.4|2595.4|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|4
1628258690000|2021-08-06 14:04:50|2602.1|2596.1|2603.1|2597.1|2603.1|2597.1|2602.1|2596.1|7
1628258700000|2021-08-06 14:05:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|3
1628258710000|2021-08-06 14:05:10|2602.6|2596.6|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|4
1628258730000|2021-08-06 14:05:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1628258740000|2021-08-06 14:05:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1628258750000|2021-08-06 14:05:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1628258760000|2021-08-06 14:06:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1628258770000|2021-08-06 14:06:10|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.6|2595.6|7
1628258780000|2021-08-06 14:06:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628258790000|2021-08-06 14:06:30|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.4|2594.4|5
1628258810000|2021-08-06 14:06:50|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1628258820000|2021-08-06 14:07:00|2601.6|2595.6|2603.1|2597.1|2603.1|2597.1|2601.4|2595.4|8
1628258830000|2021-08-06 14:07:10|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2602.9|2596.9|4
1628258840000|2021-08-06 14:07:20|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1628258850000|2021-08-06 14:07:30|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1628258880000|2021-08-06 14:08:00|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|5
1628258890000|2021-08-06 14:08:10|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|3
1628258900000|2021-08-06 14:08:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628258940000|2021-08-06 14:09:00|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628258950000|2021-08-06 14:09:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628258960000|2021-08-06 14:09:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|5
1628258970000|2021-08-06 14:09:30|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|3
1628259030000|2021-08-06 14:10:30|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|2
1628259040000|2021-08-06 14:10:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628259050000|2021-08-06 14:10:50|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|5
1628259060000|2021-08-06 14:11:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628259080000|2021-08-06 14:11:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628259090000|2021-08-06 14:11:30|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628259110000|2021-08-06 14:11:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628259140000|2021-08-06 14:12:20|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628259160000|2021-08-06 14:12:40|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1628259180000|2021-08-06 14:13:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628259190000|2021-08-06 14:13:10|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1628259210000|2021-08-06 14:13:30|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1628259240000|2021-08-06 14:14:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1628259250000|2021-08-06 14:14:10|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628259260000|2021-08-06 14:14:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628259270000|2021-08-06 14:14:30|2605.9|2599.9|2604.9|2598.9|2605.9|2599.9|2604.6|2598.6|6
1628259280000|2021-08-06 14:14:40|2605.1|2599.1|2604.4|2598.4|2605.1|2599.1|2604.4|2598.4|5
1628259290000|2021-08-06 14:14:50|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1628259300000|2021-08-06 14:15:00|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|9
1628259310000|2021-08-06 14:15:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|7
1628259320000|2021-08-06 14:15:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628259340000|2021-08-06 14:15:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1628259350000|2021-08-06 14:15:50|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|3
1628259360000|2021-08-06 14:16:00|2602.6|2596.6|2601.9|2595.9|2603.1|2597.1|2601.9|2595.9|10
1628259370000|2021-08-06 14:16:10|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|2
1628259380000|2021-08-06 14:16:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|4
1628259390000|2021-08-06 14:16:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1628259400000|2021-08-06 14:16:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|4
1628259410000|2021-08-06 14:16:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1628259420000|2021-08-06 14:17:00|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1628259430000|2021-08-06 14:17:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1628259450000|2021-08-06 14:17:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628259460000|2021-08-06 14:17:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628259490000|2021-08-06 14:18:10|2600.9|2594.9|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|4
1628259530000|2021-08-06 14:18:50|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1628259540000|2021-08-06 14:19:00|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1628259550000|2021-08-06 14:19:10|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|3
1628259560000|2021-08-06 14:19:20|2601.1|2595.1|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|3
1628259570000|2021-08-06 14:19:30|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|4
1628259610000|2021-08-06 14:20:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628259620000|2021-08-06 14:20:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628259630000|2021-08-06 14:20:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628259640000|2021-08-06 14:20:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|3
1628259650000|2021-08-06 14:20:50|2599.4|2593.4|2598.4|2592.4|2599.6|2593.6|2598.4|2592.4|6
1628259660000|2021-08-06 14:21:00|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|3
1628259690000|2021-08-06 14:21:30|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1628259700000|2021-08-06 14:21:40|2598.9|2592.9|2598.1|2592.1|2598.9|2592.9|2598.1|2592.1|3
1628259710000|2021-08-06 14:21:50|2597.9|2591.9|2596.6|2590.6|2597.9|2591.9|2596.6|2590.6|3
1628259720000|2021-08-06 14:22:00|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628259730000|2021-08-06 14:22:10|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628259740000|2021-08-06 14:22:20|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|4
1628259750000|2021-08-06 14:22:30|2595.4|2589.4|2597.1|2591.1|2597.1|2591.1|2595.4|2589.4|8
1628259760000|2021-08-06 14:22:40|2597.4|2591.4|2596.4|2590.4|2597.4|2591.4|2596.1|2590.1|5
1628259810000|2021-08-06 14:23:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628259820000|2021-08-06 14:23:40|2596.4|2590.4|2596.9|2590.9|2597.4|2591.4|2596.4|2590.4|6
1628259830000|2021-08-06 14:23:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628259840000|2021-08-06 14:24:00|2595.9|2589.9|2594.6|2588.6|2595.9|2589.9|2594.6|2588.6|2
1628259850000|2021-08-06 14:24:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628259860000|2021-08-06 14:24:20|2594.6|2588.6|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|2
1628259870000|2021-08-06 14:24:30|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|2
1628259890000|2021-08-06 14:24:50|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628259900000|2021-08-06 14:25:00|2593.4|2587.4|2593.9|2587.9|2594.1|2588.1|2593.4|2587.4|4
1628259920000|2021-08-06 14:25:20|2593.6|2587.6|2592.6|2586.6|2593.6|2587.6|2592.6|2586.6|4
1628259930000|2021-08-06 14:25:30|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1628259940000|2021-08-06 14:25:40|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|2
1628259990000|2021-08-06 14:26:30|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|5
1628260010000|2021-08-06 14:26:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628260040000|2021-08-06 14:27:20|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.6|2588.6|3
1628260050000|2021-08-06 14:27:30|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1628260100000|2021-08-06 14:28:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628260110000|2021-08-06 14:28:30|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628260130000|2021-08-06 14:28:50|2595.4|2589.4|2594.1|2588.1|2595.4|2589.4|2593.9|2587.9|9
1628260140000|2021-08-06 14:29:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628260170000|2021-08-06 14:29:30|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628260180000|2021-08-06 14:29:40|2594.1|2588.1|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|2
1628260200000|2021-08-06 14:30:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628260210000|2021-08-06 14:30:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628260220000|2021-08-06 14:30:20|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628260230000|2021-08-06 14:30:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628260260000|2021-08-06 14:31:00|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628260270000|2021-08-06 14:31:10|2592.9|2586.9|2594.6|2588.6|2594.6|2588.6|2592.9|2586.9|6
1628260280000|2021-08-06 14:31:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1628260310000|2021-08-06 14:31:50|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1628260330000|2021-08-06 14:32:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628260340000|2021-08-06 14:32:20|2595.1|2589.1|2595.9|2589.9|2595.9|2589.9|2595.1|2589.1|4
1628260350000|2021-08-06 14:32:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628260380000|2021-08-06 14:33:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628260390000|2021-08-06 14:33:10|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628260400000|2021-08-06 14:33:20|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628260410000|2021-08-06 14:33:30|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1628260420000|2021-08-06 14:33:40|2598.4|2592.4|2596.4|2590.4|2598.4|2592.4|2596.1|2590.1|7
1628260430000|2021-08-06 14:33:50|2596.6|2590.6|2597.9|2591.9|2597.9|2591.9|2596.6|2590.6|3
1628260440000|2021-08-06 14:34:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628260450000|2021-08-06 14:34:10|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|2
1628260460000|2021-08-06 14:34:20|2596.9|2590.9|2598.4|2592.4|2598.4|2592.4|2596.9|2590.9|2
1628260480000|2021-08-06 14:34:40|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|3
1628260490000|2021-08-06 14:34:50|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.1|2592.1|4
1628260500000|2021-08-06 14:35:00|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|3
1628260510000|2021-08-06 14:35:10|2598.6|2592.6|2598.9|2592.9|2599.1|2593.1|2598.4|2592.4|6
1628260530000|2021-08-06 14:35:30|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|2
1628260540000|2021-08-06 14:35:40|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|2
1628260550000|2021-08-06 14:35:50|2599.9|2593.9|2601.1|2595.1|2601.1|2595.1|2599.9|2593.9|3
1628260560000|2021-08-06 14:36:00|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|2
1628260570000|2021-08-06 14:36:10|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628260580000|2021-08-06 14:36:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628260640000|2021-08-06 14:37:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628260650000|2021-08-06 14:37:30|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|4
1628260660000|2021-08-06 14:37:40|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628260670000|2021-08-06 14:37:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628260680000|2021-08-06 14:38:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628260690000|2021-08-06 14:38:10|2601.1|2595.1|2599.6|2593.6|2601.1|2595.1|2599.6|2593.6|4
1628260700000|2021-08-06 14:38:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628260710000|2021-08-06 14:38:30|2599.6|2593.6|2600.6|2594.6|2600.6|2594.6|2599.6|2593.6|4
1628260720000|2021-08-06 14:38:40|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|3
1628260730000|2021-08-06 14:38:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628260740000|2021-08-06 14:39:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628260760000|2021-08-06 14:39:20|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.6|2593.6|2
1628260780000|2021-08-06 14:39:40|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|5
1628260810000|2021-08-06 14:40:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628260830000|2021-08-06 14:40:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|3
1628260840000|2021-08-06 14:40:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628260850000|2021-08-06 14:40:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628260880000|2021-08-06 14:41:20|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|3
1628260890000|2021-08-06 14:41:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628260920000|2021-08-06 14:42:00|2597.4|2591.4|2596.1|2590.1|2597.4|2591.4|2596.1|2590.1|3
1628260930000|2021-08-06 14:42:10|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1628260950000|2021-08-06 14:42:30|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|3
1628260960000|2021-08-06 14:42:40|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|3
1628260970000|2021-08-06 14:42:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628260980000|2021-08-06 14:43:00|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628261000000|2021-08-06 14:43:20|2597.9|2591.9|2596.9|2590.9|2597.9|2591.9|2596.9|2590.9|3
1628261010000|2021-08-06 14:43:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628261030000|2021-08-06 14:43:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628261050000|2021-08-06 14:44:10|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|3
1628261060000|2021-08-06 14:44:20|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628261070000|2021-08-06 14:44:30|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628261080000|2021-08-06 14:44:40|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2594.9|2588.9|4
1628261090000|2021-08-06 14:44:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628261100000|2021-08-06 14:45:00|2595.6|2589.6|2595.4|2589.4|2596.4|2590.4|2595.4|2589.4|6
1628261130000|2021-08-06 14:45:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628261170000|2021-08-06 14:46:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628261180000|2021-08-06 14:46:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628261190000|2021-08-06 14:46:30|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1628261210000|2021-08-06 14:46:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628261220000|2021-08-06 14:47:00|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|3
1628261230000|2021-08-06 14:47:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628261240000|2021-08-06 14:47:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628261250000|2021-08-06 14:47:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628261270000|2021-08-06 14:47:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|6
1628261310000|2021-08-06 14:48:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628261320000|2021-08-06 14:48:40|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|2
1628261330000|2021-08-06 14:48:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628261340000|2021-08-06 14:49:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628261360000|2021-08-06 14:49:20|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|4
1628261370000|2021-08-06 14:49:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1628261380000|2021-08-06 14:49:40|2598.6|2592.6|2596.9|2590.9|2598.6|2592.6|2596.6|2590.6|4
1628261400000|2021-08-06 14:50:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628261420000|2021-08-06 14:50:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1628261430000|2021-08-06 14:50:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628261440000|2021-08-06 14:50:40|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|3
1628261490000|2021-08-06 14:51:30|2595.9|2589.9|2594.9|2588.9|2595.9|2589.9|2594.9|2588.9|5
1628261500000|2021-08-06 14:51:40|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|3
1628261520000|2021-08-06 14:52:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628261530000|2021-08-06 14:52:10|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1628261540000|2021-08-06 14:52:20|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1628261550000|2021-08-06 14:52:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628261570000|2021-08-06 14:52:50|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628261600000|2021-08-06 14:53:20|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|4
1628261610000|2021-08-06 14:53:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628261640000|2021-08-06 14:54:00|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628261650000|2021-08-06 14:54:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628261710000|2021-08-06 14:55:10|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.1|2587.1|3
1628261740000|2021-08-06 14:55:40|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|2
1628261750000|2021-08-06 14:55:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628261760000|2021-08-06 14:56:00|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.1|2587.1|6
1628261770000|2021-08-06 14:56:10|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.4|2587.4|5
1628261780000|2021-08-06 14:56:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628261790000|2021-08-06 14:56:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628261800000|2021-08-06 14:56:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628261820000|2021-08-06 14:57:00|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|4
1628261840000|2021-08-06 14:57:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628261890000|2021-08-06 14:58:10|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628261900000|2021-08-06 14:58:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628261930000|2021-08-06 14:58:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628261940000|2021-08-06 14:59:00|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.1|2587.1|4
1628261960000|2021-08-06 14:59:20|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1628261970000|2021-08-06 14:59:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628261980000|2021-08-06 14:59:40|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628261990000|2021-08-06 14:59:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628262000000|2021-08-06 15:00:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628262010000|2021-08-06 15:00:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628262030000|2021-08-06 15:00:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628262060000|2021-08-06 15:01:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628262070000|2021-08-06 15:01:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628262090000|2021-08-06 15:01:30|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1628262140000|2021-08-06 15:02:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628262150000|2021-08-06 15:02:30|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|4
1628262200000|2021-08-06 15:03:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1628262210000|2021-08-06 15:03:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628262260000|2021-08-06 15:04:20|2595.1|2589.1|2593.6|2587.6|2595.1|2589.1|2593.4|2587.4|4
1628262270000|2021-08-06 15:04:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628262300000|2021-08-06 15:05:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628262310000|2021-08-06 15:05:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628262320000|2021-08-06 15:05:20|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1628262330000|2021-08-06 15:05:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628262350000|2021-08-06 15:05:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628262360000|2021-08-06 15:06:00|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1628262370000|2021-08-06 15:06:10|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|4
1628262390000|2021-08-06 15:06:30|2595.6|2589.6|2594.6|2588.6|2595.6|2589.6|2594.6|2588.6|3
1628262400000|2021-08-06 15:06:40|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|2
1628262420000|2021-08-06 15:07:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628262430000|2021-08-06 15:07:10|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628262440000|2021-08-06 15:07:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628262450000|2021-08-06 15:07:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628262470000|2021-08-06 15:07:50|2591.1|2585.1|2589.9|2583.9|2591.1|2585.1|2589.9|2583.9|3
1628262480000|2021-08-06 15:08:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628262500000|2021-08-06 15:08:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628262530000|2021-08-06 15:08:50|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|4
1628262540000|2021-08-06 15:09:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628262550000|2021-08-06 15:09:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628262560000|2021-08-06 15:09:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628262570000|2021-08-06 15:09:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628262600000|2021-08-06 15:10:00|2589.9|2583.9|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|4
1628262610000|2021-08-06 15:10:10|2589.4|2583.4|2587.1|2581.1|2589.4|2583.4|2587.1|2581.1|4
1628262620000|2021-08-06 15:10:20|2586.9|2580.9|2588.1|2582.1|2588.1|2582.1|2586.6|2580.6|5
1628262640000|2021-08-06 15:10:40|2587.9|2581.9|2588.9|2582.9|2588.9|2582.9|2587.9|2581.9|2
1628262650000|2021-08-06 15:10:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628262660000|2021-08-06 15:11:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628262670000|2021-08-06 15:11:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2586.9|2580.9|4
1628262690000|2021-08-06 15:11:30|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|2
1628262700000|2021-08-06 15:11:40|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|3
1628262710000|2021-08-06 15:11:50|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628262730000|2021-08-06 15:12:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628262740000|2021-08-06 15:12:20|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|3
1628262750000|2021-08-06 15:12:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|3
1628262760000|2021-08-06 15:12:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628262770000|2021-08-06 15:12:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2583.9|2577.9|5
1628262780000|2021-08-06 15:13:00|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|2
1628262800000|2021-08-06 15:13:20|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628262810000|2021-08-06 15:13:30|2586.6|2580.6|2587.6|2581.6|2587.6|2581.6|2586.6|2580.6|3
1628262830000|2021-08-06 15:13:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628262840000|2021-08-06 15:14:00|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|4
1628262860000|2021-08-06 15:14:20|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1628262870000|2021-08-06 15:14:30|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628262880000|2021-08-06 15:14:40|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628262890000|2021-08-06 15:14:50|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628262900000|2021-08-06 15:15:00|2585.9|2579.9|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|3
1628262930000|2021-08-06 15:15:30|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|3
1628262940000|2021-08-06 15:15:40|2586.9|2580.9|2587.9|2581.9|2587.9|2581.9|2586.9|2580.9|5
1628262950000|2021-08-06 15:15:50|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|5
1628262990000|2021-08-06 15:16:30|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|2
1628263000000|2021-08-06 15:16:40|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|4
1628263040000|2021-08-06 15:17:20|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|4
1628263060000|2021-08-06 15:17:40|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|3
1628263110000|2021-08-06 15:18:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628263150000|2021-08-06 15:19:10|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|2
1628263160000|2021-08-06 15:19:20|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|3
1628263170000|2021-08-06 15:19:30|2585.4|2579.4|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|4
1628263180000|2021-08-06 15:19:40|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628263190000|2021-08-06 15:19:50|2585.4|2579.4|2585.4|2579.4|2585.6|2579.6|2584.9|2578.9|6
1628263200000|2021-08-06 15:20:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628263220000|2021-08-06 15:20:20|2585.9|2579.9|2586.9|2580.9|2586.9|2580.9|2585.9|2579.9|4
1628263230000|2021-08-06 15:20:30|2587.4|2581.4|2587.1|2581.1|2587.6|2581.6|2586.6|2580.6|7
1628263240000|2021-08-06 15:20:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1628263250000|2021-08-06 15:20:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628263270000|2021-08-06 15:21:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628263280000|2021-08-06 15:21:20|2587.6|2581.6|2587.9|2581.9|2588.4|2582.4|2587.6|2581.6|4
1628263290000|2021-08-06 15:21:30|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628263300000|2021-08-06 15:21:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628263310000|2021-08-06 15:21:50|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628263320000|2021-08-06 15:22:00|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|2
1628263330000|2021-08-06 15:22:10|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|2
1628263360000|2021-08-06 15:22:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628263370000|2021-08-06 15:22:50|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|3
1628263400000|2021-08-06 15:23:20|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628263410000|2021-08-06 15:23:30|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|4
1628263420000|2021-08-06 15:23:40|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628263430000|2021-08-06 15:23:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628263460000|2021-08-06 15:24:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628263470000|2021-08-06 15:24:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628263480000|2021-08-06 15:24:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628263500000|2021-08-06 15:25:00|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|4
1628263520000|2021-08-06 15:25:20|2587.1|2581.1|2585.9|2579.9|2587.1|2581.1|2585.9|2579.9|3
1628263530000|2021-08-06 15:25:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628263550000|2021-08-06 15:25:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628263560000|2021-08-06 15:26:00|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.1|2578.1|6
1628263570000|2021-08-06 15:26:10|2584.6|2578.6|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|4
1628263590000|2021-08-06 15:26:30|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2584.6|2578.6|7
1628263600000|2021-08-06 15:26:40|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|3
1628263610000|2021-08-06 15:26:50|2585.6|2579.6|2584.9|2578.9|2585.6|2579.6|2584.9|2578.9|3
1628263650000|2021-08-06 15:27:30|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628263660000|2021-08-06 15:27:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628263680000|2021-08-06 15:28:00|2585.4|2579.4|2584.4|2578.4|2585.4|2579.4|2584.4|2578.4|2
1628263730000|2021-08-06 15:28:50|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|2
1628263740000|2021-08-06 15:29:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628263750000|2021-08-06 15:29:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628263770000|2021-08-06 15:29:30|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628263800000|2021-08-06 15:30:00|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628263810000|2021-08-06 15:30:10|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.4|2576.4|4
1628263820000|2021-08-06 15:30:20|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628263830000|2021-08-06 15:30:30|2582.4|2576.4|2581.4|2575.4|2582.4|2576.4|2581.4|2575.4|3
1628263840000|2021-08-06 15:30:40|2581.6|2575.6|2582.1|2576.1|2582.4|2576.4|2581.6|2575.6|3
1628263850000|2021-08-06 15:30:50|2582.4|2576.4|2583.6|2577.6|2583.6|2577.6|2582.4|2576.4|7
1628263860000|2021-08-06 15:31:00|2583.4|2577.4|2582.1|2576.1|2583.4|2577.4|2581.9|2575.9|7
1628263870000|2021-08-06 15:31:10|2582.4|2576.4|2580.6|2574.6|2582.4|2576.4|2580.6|2574.6|11
1628263880000|2021-08-06 15:31:20|2580.4|2574.4|2580.9|2574.9|2580.9|2574.9|2579.6|2573.6|6
1628263890000|2021-08-06 15:31:30|2580.6|2574.6|2581.1|2575.1|2581.6|2575.6|2580.6|2574.6|8
1628263900000|2021-08-06 15:31:40|2581.4|2575.4|2580.1|2574.1|2581.4|2575.4|2580.1|2574.1|4
1628263910000|2021-08-06 15:31:50|2580.6|2574.6|2579.9|2573.9|2580.6|2574.6|2579.6|2573.6|9
1628263920000|2021-08-06 15:32:00|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628263930000|2021-08-06 15:32:10|2579.1|2573.1|2577.9|2571.9|2579.4|2573.4|2577.9|2571.9|7
1628263950000|2021-08-06 15:32:30|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|4
1628263960000|2021-08-06 15:32:40|2579.6|2573.6|2581.1|2575.1|2581.4|2575.4|2579.6|2573.6|5
1628263970000|2021-08-06 15:32:50|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|2
1628263980000|2021-08-06 15:33:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628264000000|2021-08-06 15:33:20|2580.6|2574.6|2581.4|2575.4|2581.4|2575.4|2580.6|2574.6|2
1628264010000|2021-08-06 15:33:30|2581.9|2575.9|2583.9|2577.9|2583.9|2577.9|2581.9|2575.9|10
1628264020000|2021-08-06 15:33:40|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2582.6|2576.6|6
1628264030000|2021-08-06 15:33:50|2582.9|2576.9|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628264040000|2021-08-06 15:34:00|2582.4|2576.4|2581.4|2575.4|2582.4|2576.4|2581.4|2575.4|6
1628264050000|2021-08-06 15:34:10|2581.6|2575.6|2583.1|2577.1|2583.1|2577.1|2581.6|2575.6|6
1628264060000|2021-08-06 15:34:20|2583.4|2577.4|2583.4|2577.4|2583.6|2577.6|2583.1|2577.1|4
1628264090000|2021-08-06 15:34:50|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2582.4|2576.4|10
1628264100000|2021-08-06 15:35:00|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628264130000|2021-08-06 15:35:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628264230000|2021-08-06 15:37:10|2583.6|2577.6|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|3
1628264250000|2021-08-06 15:37:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628264270000|2021-08-06 15:37:50|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628264350000|2021-08-06 15:39:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628264360000|2021-08-06 15:39:20|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628264380000|2021-08-06 15:39:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628264390000|2021-08-06 15:39:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628264400000|2021-08-06 15:40:00|2582.4|2576.4|2581.4|2575.4|2582.4|2576.4|2581.4|2575.4|2
1628264410000|2021-08-06 15:40:10|2581.9|2575.9|2582.6|2576.6|2582.6|2576.6|2581.6|2575.6|5
1628264420000|2021-08-06 15:40:20|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628264430000|2021-08-06 15:40:30|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|3
1628264440000|2021-08-06 15:40:40|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628264470000|2021-08-06 15:41:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|3
1628264480000|2021-08-06 15:41:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628264500000|2021-08-06 15:41:40|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|2
1628264510000|2021-08-06 15:41:50|2581.4|2575.4|2581.6|2575.6|2582.1|2576.1|2581.4|2575.4|4
1628264520000|2021-08-06 15:42:00|2582.1|2576.1|2584.1|2578.1|2584.1|2578.1|2582.1|2576.1|5
1628264620000|2021-08-06 15:43:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628264640000|2021-08-06 15:44:00|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|3
1628264650000|2021-08-06 15:44:10|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1628264660000|2021-08-06 15:44:20|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628264680000|2021-08-06 15:44:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628264690000|2021-08-06 15:44:50|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|2
1628264700000|2021-08-06 15:45:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628264710000|2021-08-06 15:45:10|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|2
1628264720000|2021-08-06 15:45:20|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|2
1628264740000|2021-08-06 15:45:40|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1628264760000|2021-08-06 15:46:00|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628264770000|2021-08-06 15:46:10|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628264820000|2021-08-06 15:47:00|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628264880000|2021-08-06 15:48:00|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|2
1628264890000|2021-08-06 15:48:10|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628264900000|2021-08-06 15:48:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628264920000|2021-08-06 15:48:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628264940000|2021-08-06 15:49:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628264950000|2021-08-06 15:49:10|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628265070000|2021-08-06 15:51:10|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|3
1628265080000|2021-08-06 15:51:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628265150000|2021-08-06 15:52:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628265180000|2021-08-06 15:53:00|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2581.1|2575.1|3
1628265210000|2021-08-06 15:53:30|2581.4|2575.4|2582.1|2576.1|2582.1|2576.1|2581.4|2575.4|4
1628265220000|2021-08-06 15:53:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628265230000|2021-08-06 15:53:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628265240000|2021-08-06 15:54:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628265290000|2021-08-06 15:54:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628265380000|2021-08-06 15:56:20|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628265400000|2021-08-06 15:56:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628265430000|2021-08-06 15:57:10|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628265450000|2021-08-06 15:57:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628265470000|2021-08-06 15:57:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628265480000|2021-08-06 15:58:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628265540000|2021-08-06 15:59:00|2582.4|2576.4|2582.9|2576.9|2583.1|2577.1|2582.4|2576.4|5
1628265550000|2021-08-06 15:59:10|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|2
1628265590000|2021-08-06 15:59:50|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|2
1628265600000|2021-08-06 16:00:00|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1628265630000|2021-08-06 16:00:30|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628265780000|2021-08-06 16:03:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628265830000|2021-08-06 16:03:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628265950000|2021-08-06 16:05:50|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|2
1628266270000|2021-08-06 16:11:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628266300000|2021-08-06 16:11:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628266380000|2021-08-06 16:13:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628266390000|2021-08-06 16:13:10|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628266450000|2021-08-06 16:14:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628266470000|2021-08-06 16:14:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628266570000|2021-08-06 16:16:10|2582.9|2576.9|2583.6|2577.6|2583.6|2577.6|2582.9|2576.9|2
1628266580000|2021-08-06 16:16:20|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628266840000|2021-08-06 16:20:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628266890000|2021-08-06 16:21:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628266900000|2021-08-06 16:21:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628267080000|2021-08-06 16:24:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628267270000|2021-08-06 16:27:50|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|2
1628267320000|2021-08-06 16:28:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628267360000|2021-08-06 16:29:20|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628267430000|2021-08-06 16:30:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628267590000|2021-08-06 16:33:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628267600000|2021-08-06 16:33:20|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628267630000|2021-08-06 16:33:50|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628267650000|2021-08-06 16:34:10|2582.9|2576.9|2583.9|2577.9|2583.9|2577.9|2582.9|2576.9|2
1628267790000|2021-08-06 16:36:30|2584.1|2578.1|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|4
1628267850000|2021-08-06 16:37:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|3
1628267870000|2021-08-06 16:37:50|2585.4|2579.4|2586.6|2580.6|2586.6|2580.6|2585.4|2579.4|2
1628267920000|2021-08-06 16:38:40|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1628267930000|2021-08-06 16:38:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628267940000|2021-08-06 16:39:00|2586.9|2580.9|2584.6|2578.6|2586.9|2580.9|2584.6|2578.6|3
1628267950000|2021-08-06 16:39:10|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628268020000|2021-08-06 16:40:20|2585.4|2579.4|2586.4|2580.4|2586.4|2580.4|2585.4|2579.4|2
1628268040000|2021-08-06 16:40:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628268050000|2021-08-06 16:40:50|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|2
1628268060000|2021-08-06 16:41:00|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628268090000|2021-08-06 16:41:30|2586.9|2580.9|2586.1|2580.1|2586.9|2580.9|2586.1|2580.1|3
1628268160000|2021-08-06 16:42:40|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1628268170000|2021-08-06 16:42:50|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2584.1|2578.1|3
1628268200000|2021-08-06 16:43:20|2584.4|2578.4|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|2
1628268210000|2021-08-06 16:43:30|2584.4|2578.4|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|2
1628268230000|2021-08-06 16:43:50|2584.1|2578.1|2585.1|2579.1|2585.1|2579.1|2584.1|2578.1|2
1628268250000|2021-08-06 16:44:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628268270000|2021-08-06 16:44:30|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628268280000|2021-08-06 16:44:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628268290000|2021-08-06 16:44:50|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628268330000|2021-08-06 16:45:30|2584.9|2578.9|2585.6|2579.6|2585.6|2579.6|2584.9|2578.9|2
1628268350000|2021-08-06 16:45:50|2585.9|2579.9|2585.9|2579.9|2587.1|2581.1|2585.6|2579.6|6
1628268380000|2021-08-06 16:46:20|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628268390000|2021-08-06 16:46:30|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|2
1628268490000|2021-08-06 16:48:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628268510000|2021-08-06 16:48:30|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628268520000|2021-08-06 16:48:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628268560000|2021-08-06 16:49:20|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628268590000|2021-08-06 16:49:50|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628268720000|2021-08-06 16:52:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628268900000|2021-08-06 16:55:00|2584.9|2578.9|2585|2579|2585.1|2579.1|2584.9|2578.9|3
1628268910000|2021-08-06 16:55:10|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628268930000|2021-08-06 16:55:30|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628268940000|2021-08-06 16:55:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1628268950000|2021-08-06 16:55:50|2586.3|2580.3|2586.1|2580.1|2586.3|2580.3|2586.1|2580.1|2
1628268970000|2021-08-06 16:56:10|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1628268980000|2021-08-06 16:56:20|2586|2580|2586|2580|2586|2580|2586|2580|1
1628268990000|2021-08-06 16:56:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1628269000000|2021-08-06 16:56:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628269010000|2021-08-06 16:56:50|2585.6|2579.6|2584.4|2578.4|2585.6|2579.6|2584|2578|4
1628269040000|2021-08-06 16:57:20|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628269050000|2021-08-06 16:57:30|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|3
1628269060000|2021-08-06 16:57:40|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1628269090000|2021-08-06 16:58:10|2584.4|2578.4|2584.8|2578.8|2584.8|2578.8|2584.4|2578.4|3
1628269140000|2021-08-06 16:59:00|2584.9|2578.9|2585|2579|2585|2579|2584.9|2578.9|2
1628269160000|2021-08-06 16:59:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628467320000|2021-08-09 00:02:00|2587.8|2577|2587.8|2577|2587.8|2577|2587.8|2577|1
1628467390000|2021-08-09 00:03:10|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628467510000|2021-08-09 00:05:10|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|2
1628467600000|2021-08-09 00:06:40|2585.6|2579.6|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|2
1628467620000|2021-08-09 00:07:00|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628467660000|2021-08-09 00:07:40|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|3
1628467680000|2021-08-09 00:08:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628467690000|2021-08-09 00:08:10|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628467700000|2021-08-09 00:08:20|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|3
1628467740000|2021-08-09 00:09:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628467750000|2021-08-09 00:09:10|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2582.1|2576.1|8
1628467760000|2021-08-09 00:09:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628467770000|2021-08-09 00:09:30|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|2
1628467780000|2021-08-09 00:09:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628467790000|2021-08-09 00:09:50|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628467800000|2021-08-09 00:10:00|2585.6|2579.6|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|6
1628467810000|2021-08-09 00:10:10|2586.4|2580.4|2584.9|2578.9|2586.4|2580.4|2584.6|2578.6|4
1628467880000|2021-08-09 00:11:20|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628467890000|2021-08-09 00:11:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628467960000|2021-08-09 00:12:40|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628468030000|2021-08-09 00:13:50|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628468040000|2021-08-09 00:14:00|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|2
1628468060000|2021-08-09 00:14:20|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628468070000|2021-08-09 00:14:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628468080000|2021-08-09 00:14:40|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628468120000|2021-08-09 00:15:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628468160000|2021-08-09 00:16:00|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628468170000|2021-08-09 00:16:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628468200000|2021-08-09 00:16:40|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628468230000|2021-08-09 00:17:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628468270000|2021-08-09 00:17:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628468280000|2021-08-09 00:18:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628468340000|2021-08-09 00:19:00|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628468420000|2021-08-09 00:20:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628468510000|2021-08-09 00:21:50|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628468530000|2021-08-09 00:22:10|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628468650000|2021-08-09 00:24:10|2585.4|2579.4|2586.4|2580.4|2586.4|2580.4|2585.4|2579.4|4
1628468660000|2021-08-09 00:24:20|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628468670000|2021-08-09 00:24:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628468700000|2021-08-09 00:25:00|2586.4|2580.4|2585.6|2579.6|2586.4|2580.4|2585.6|2579.6|4
1628468710000|2021-08-09 00:25:10|2585.4|2579.4|2584.9|2578.9|2585.6|2579.6|2584.9|2578.9|5
1628468770000|2021-08-09 00:26:10|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628468850000|2021-08-09 00:27:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628468950000|2021-08-09 00:29:10|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628468980000|2021-08-09 00:29:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628469040000|2021-08-09 00:30:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628469050000|2021-08-09 00:30:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628469060000|2021-08-09 00:31:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628469070000|2021-08-09 00:31:10|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628469100000|2021-08-09 00:31:40|2585.1|2579.1|2585.4|2579.4|2585.6|2579.6|2585.1|2579.1|3
1628469110000|2021-08-09 00:31:50|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628469190000|2021-08-09 00:33:10|2584.6|2578.6|2581.4|2575.4|2584.6|2578.6|2581.1|2575.1|6
1628469200000|2021-08-09 00:33:20|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628469250000|2021-08-09 00:34:10|2580.6|2574.6|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|2
1628469260000|2021-08-09 00:34:20|2579.9|2573.9|2578.9|2572.9|2579.9|2573.9|2578.9|2572.9|2
1628469280000|2021-08-09 00:34:40|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628469310000|2021-08-09 00:35:10|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1628469320000|2021-08-09 00:35:20|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628469330000|2021-08-09 00:35:30|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628469340000|2021-08-09 00:35:40|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628469370000|2021-08-09 00:36:10|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1628469420000|2021-08-09 00:37:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628469590000|2021-08-09 00:39:50|2577.4|2571.4|2574.4|2568.4|2577.4|2571.4|2572.9|2566.9|8
1628469600000|2021-08-09 00:40:00|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|2
1628469620000|2021-08-09 00:40:20|2574.6|2568.6|2575.9|2569.9|2575.9|2569.9|2574.6|2568.6|5
1628469640000|2021-08-09 00:40:40|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1628469660000|2021-08-09 00:41:00|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1628469680000|2021-08-09 00:41:20|2575.9|2569.9|2577.1|2571.1|2577.1|2571.1|2575.9|2569.9|3
1628469690000|2021-08-09 00:41:30|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|2
1628469710000|2021-08-09 00:41:50|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.9|2570.9|3
1628469720000|2021-08-09 00:42:00|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.6|2571.6|3
1628469730000|2021-08-09 00:42:10|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1628469740000|2021-08-09 00:42:20|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1628469820000|2021-08-09 00:43:40|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|2
1628469840000|2021-08-09 00:44:00|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628469850000|2021-08-09 00:44:10|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1628469860000|2021-08-09 00:44:20|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1628469870000|2021-08-09 00:44:30|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628469960000|2021-08-09 00:46:00|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1628469970000|2021-08-09 00:46:10|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1628470030000|2021-08-09 00:47:10|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628470040000|2021-08-09 00:47:20|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628470070000|2021-08-09 00:47:50|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628470080000|2021-08-09 00:48:00|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628470260000|2021-08-09 00:51:00|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|2
1628470280000|2021-08-09 00:51:20|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628470290000|2021-08-09 00:51:30|2579.1|2573.1|2577.4|2571.4|2579.1|2573.1|2577.4|2571.4|6
1628470320000|2021-08-09 00:52:00|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1628470330000|2021-08-09 00:52:10|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628470350000|2021-08-09 00:52:30|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628470370000|2021-08-09 00:52:50|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1628470400000|2021-08-09 00:53:20|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628470440000|2021-08-09 00:54:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628470520000|2021-08-09 00:55:20|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1628470550000|2021-08-09 00:55:50|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628470560000|2021-08-09 00:56:00|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628470570000|2021-08-09 00:56:10|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628470600000|2021-08-09 00:56:40|2578.1|2572.1|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|3
1628470620000|2021-08-09 00:57:00|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628470630000|2021-08-09 00:57:10|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2578.1|2572.1|2
1628470660000|2021-08-09 00:57:40|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628470670000|2021-08-09 00:57:50|2579.4|2573.4|2580.4|2574.4|2580.4|2574.4|2579.4|2573.4|2
1628470710000|2021-08-09 00:58:30|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628470740000|2021-08-09 00:59:00|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628470800000|2021-08-09 01:00:00|2580.6|2574.6|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|3
1628470810000|2021-08-09 01:00:10|2580.4|2574.4|2578.9|2572.9|2580.4|2574.4|2578.9|2572.9|5
1628470820000|2021-08-09 01:00:20|2579.1|2573.1|2580.9|2574.9|2580.9|2574.9|2578.9|2572.9|9
1628470830000|2021-08-09 01:00:30|2581.1|2575.1|2583.9|2577.9|2583.9|2577.9|2580.9|2574.9|9
1628470840000|2021-08-09 01:00:40|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2582.6|2576.6|5
1628470850000|2021-08-09 01:00:50|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628470870000|2021-08-09 01:01:10|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|2
1628470880000|2021-08-09 01:01:20|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628470890000|2021-08-09 01:01:30|2581.1|2575.1|2580.1|2574.1|2581.1|2575.1|2580.1|2574.1|7
1628470900000|2021-08-09 01:01:40|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|6
1628470910000|2021-08-09 01:01:50|2580.6|2574.6|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|10
1628470920000|2021-08-09 01:02:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|5
1628470930000|2021-08-09 01:02:10|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|3
1628470940000|2021-08-09 01:02:20|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|4
1628470950000|2021-08-09 01:02:30|2580.6|2574.6|2581.1|2575.1|2581.1|2575.1|2580.4|2574.4|5
1628470960000|2021-08-09 01:02:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628470970000|2021-08-09 01:02:50|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628470980000|2021-08-09 01:03:00|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628470990000|2021-08-09 01:03:10|2580.9|2574.9|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|9
1628471000000|2021-08-09 01:03:20|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.9|2574.9|5
1628471010000|2021-08-09 01:03:30|2581.6|2575.6|2580.6|2574.6|2581.6|2575.6|2580.4|2574.4|9
1628471020000|2021-08-09 01:03:40|2580.9|2574.9|2581.4|2575.4|2581.6|2575.6|2580.9|2574.9|3
1628471030000|2021-08-09 01:03:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|5
1628471040000|2021-08-09 01:04:00|2581.4|2575.4|2581.4|2575.4|2581.6|2575.6|2581.1|2575.1|9
1628471050000|2021-08-09 01:04:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628471080000|2021-08-09 01:04:40|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1628471090000|2021-08-09 01:04:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628471120000|2021-08-09 01:05:20|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628471130000|2021-08-09 01:05:30|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|3
1628471140000|2021-08-09 01:05:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|3
1628471150000|2021-08-09 01:05:50|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628471210000|2021-08-09 01:06:50|2584.1|2578.1|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|3
1628471220000|2021-08-09 01:07:00|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|9
1628471230000|2021-08-09 01:07:10|2584.9|2578.9|2585.6|2579.6|2586.1|2580.1|2584.9|2578.9|8
1628471240000|2021-08-09 01:07:20|2585.9|2579.9|2587.4|2581.4|2587.6|2581.6|2585.6|2579.6|7
1628471250000|2021-08-09 01:07:30|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|9
1628471260000|2021-08-09 01:07:40|2588.4|2582.4|2589.1|2583.1|2589.6|2583.6|2588.4|2582.4|7
1628471270000|2021-08-09 01:07:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628471280000|2021-08-09 01:08:00|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2587.9|2581.9|4
1628471290000|2021-08-09 01:08:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628471300000|2021-08-09 01:08:20|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1628471310000|2021-08-09 01:08:30|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|5
1628471320000|2021-08-09 01:08:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|5
1628471330000|2021-08-09 01:08:50|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1628471340000|2021-08-09 01:09:00|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|6
1628471350000|2021-08-09 01:09:10|2588.9|2582.9|2587.6|2581.6|2588.9|2582.9|2587.6|2581.6|8
1628471360000|2021-08-09 01:09:20|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628471370000|2021-08-09 01:09:30|2587.9|2581.9|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|6
1628471380000|2021-08-09 01:09:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|3
1628471390000|2021-08-09 01:09:50|2587.6|2581.6|2587.4|2581.4|2588.4|2582.4|2587.1|2581.1|7
1628471400000|2021-08-09 01:10:00|2587.6|2581.6|2588.4|2582.4|2588.4|2582.4|2587.1|2581.1|7
1628471410000|2021-08-09 01:10:10|2588.6|2582.6|2589.9|2583.9|2589.9|2583.9|2588.6|2582.6|3
1628471430000|2021-08-09 01:10:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628471450000|2021-08-09 01:10:50|2590.6|2584.6|2591.6|2585.6|2591.6|2585.6|2590.6|2584.6|2
1628471460000|2021-08-09 01:11:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628471470000|2021-08-09 01:11:10|2591.4|2585.4|2590.6|2584.6|2591.6|2585.6|2590.6|2584.6|6
1628471480000|2021-08-09 01:11:20|2590.9|2584.9|2591.4|2585.4|2591.6|2585.6|2590.9|2584.9|6
1628471490000|2021-08-09 01:11:30|2591.6|2585.6|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|3
1628471500000|2021-08-09 01:11:40|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|6
1628471510000|2021-08-09 01:11:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628471520000|2021-08-09 01:12:00|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1628471530000|2021-08-09 01:12:10|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|3
1628471540000|2021-08-09 01:12:20|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628471550000|2021-08-09 01:12:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|4
1628471560000|2021-08-09 01:12:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628471570000|2021-08-09 01:12:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628471580000|2021-08-09 01:13:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|4
1628471600000|2021-08-09 01:13:20|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1628471610000|2021-08-09 01:13:30|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628471620000|2021-08-09 01:13:40|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|7
1628471630000|2021-08-09 01:13:50|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628471650000|2021-08-09 01:14:10|2591.4|2585.4|2592.1|2586.1|2592.4|2586.4|2591.4|2585.4|5
1628471660000|2021-08-09 01:14:20|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628471690000|2021-08-09 01:14:50|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2592.9|2586.9|5
1628471700000|2021-08-09 01:15:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628471710000|2021-08-09 01:15:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628471720000|2021-08-09 01:15:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|6
1628471740000|2021-08-09 01:15:40|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628471770000|2021-08-09 01:16:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|4
1628471780000|2021-08-09 01:16:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628471790000|2021-08-09 01:16:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|5
1628471800000|2021-08-09 01:16:40|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|7
1628471810000|2021-08-09 01:16:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|8
1628471820000|2021-08-09 01:17:00|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628471840000|2021-08-09 01:17:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|5
1628471850000|2021-08-09 01:17:30|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|5
1628471900000|2021-08-09 01:18:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628471910000|2021-08-09 01:18:30|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|5
1628471960000|2021-08-09 01:19:20|2593.6|2587.6|2592.1|2586.1|2593.6|2587.6|2592.1|2586.1|5
1628471980000|2021-08-09 01:19:40|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628471990000|2021-08-09 01:19:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628472000000|2021-08-09 01:20:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628472060000|2021-08-09 01:21:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628472120000|2021-08-09 01:22:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628472170000|2021-08-09 01:22:50|2591.9|2585.9|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|4
1628472190000|2021-08-09 01:23:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628472250000|2021-08-09 01:24:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628472270000|2021-08-09 01:24:30|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628472280000|2021-08-09 01:24:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628472340000|2021-08-09 01:25:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628472370000|2021-08-09 01:26:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628472380000|2021-08-09 01:26:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|4
1628472440000|2021-08-09 01:27:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628472450000|2021-08-09 01:27:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628472470000|2021-08-09 01:27:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628472480000|2021-08-09 01:28:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628472490000|2021-08-09 01:28:10|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1628472500000|2021-08-09 01:28:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628472510000|2021-08-09 01:28:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628472560000|2021-08-09 01:29:20|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|4
1628472570000|2021-08-09 01:29:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1628472600000|2021-08-09 01:30:00|2588.9|2582.9|2587.9|2581.9|2588.9|2582.9|2587.9|2581.9|4
1628472610000|2021-08-09 01:30:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628472620000|2021-08-09 01:30:20|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|4
1628472640000|2021-08-09 01:30:40|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1628472650000|2021-08-09 01:30:50|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|3
1628472660000|2021-08-09 01:31:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|3
1628472670000|2021-08-09 01:31:10|2589.1|2583.1|2589.9|2583.9|2589.9|2583.9|2589.1|2583.1|6
1628472680000|2021-08-09 01:31:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628472710000|2021-08-09 01:31:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|5
1628472740000|2021-08-09 01:32:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628472780000|2021-08-09 01:33:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628472790000|2021-08-09 01:33:10|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1628472800000|2021-08-09 01:33:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1628472810000|2021-08-09 01:33:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628472830000|2021-08-09 01:33:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628472840000|2021-08-09 01:34:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628472850000|2021-08-09 01:34:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628472870000|2021-08-09 01:34:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628472880000|2021-08-09 01:34:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628472900000|2021-08-09 01:35:00|2590.4|2584.4|2591.4|2585.4|2591.4|2585.4|2590.4|2584.4|5
1628472910000|2021-08-09 01:35:10|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628472920000|2021-08-09 01:35:20|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1628472930000|2021-08-09 01:35:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628472940000|2021-08-09 01:35:40|2591.1|2585.1|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|4
1628472950000|2021-08-09 01:35:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628472970000|2021-08-09 01:36:10|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.1|2585.1|7
1628472980000|2021-08-09 01:36:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628473000000|2021-08-09 01:36:40|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|4
1628473010000|2021-08-09 01:36:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|3
1628473020000|2021-08-09 01:37:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|3
1628473040000|2021-08-09 01:37:20|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628473050000|2021-08-09 01:37:30|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628473060000|2021-08-09 01:37:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628473070000|2021-08-09 01:37:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628473080000|2021-08-09 01:38:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628473100000|2021-08-09 01:38:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628473110000|2021-08-09 01:38:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628473150000|2021-08-09 01:39:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628473160000|2021-08-09 01:39:20|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|3
1628473170000|2021-08-09 01:39:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628473180000|2021-08-09 01:39:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628473190000|2021-08-09 01:39:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628473200000|2021-08-09 01:40:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628473230000|2021-08-09 01:40:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628473240000|2021-08-09 01:40:40|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2591.4|2585.4|5
1628473260000|2021-08-09 01:41:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628473290000|2021-08-09 01:41:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628473300000|2021-08-09 01:41:40|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628473310000|2021-08-09 01:41:50|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|5
1628473320000|2021-08-09 01:42:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628473330000|2021-08-09 01:42:10|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628473350000|2021-08-09 01:42:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|4
1628473360000|2021-08-09 01:42:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628473380000|2021-08-09 01:43:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628473390000|2021-08-09 01:43:10|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628473410000|2021-08-09 01:43:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628473420000|2021-08-09 01:43:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|4
1628473430000|2021-08-09 01:43:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628473440000|2021-08-09 01:44:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628473450000|2021-08-09 01:44:10|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628473490000|2021-08-09 01:44:50|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628473510000|2021-08-09 01:45:10|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1628473540000|2021-08-09 01:45:40|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1628473550000|2021-08-09 01:45:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|3
1628473560000|2021-08-09 01:46:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628473570000|2021-08-09 01:46:10|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|6
1628473590000|2021-08-09 01:46:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628473600000|2021-08-09 01:46:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628473610000|2021-08-09 01:46:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628473620000|2021-08-09 01:47:00|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|4
1628473630000|2021-08-09 01:47:10|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|3
1628473640000|2021-08-09 01:47:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|5
1628473650000|2021-08-09 01:47:30|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628473660000|2021-08-09 01:47:40|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628473670000|2021-08-09 01:47:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628473680000|2021-08-09 01:48:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|4
1628473690000|2021-08-09 01:48:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628473700000|2021-08-09 01:48:20|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1628473710000|2021-08-09 01:48:30|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628473720000|2021-08-09 01:48:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628473730000|2021-08-09 01:48:50|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|3
1628473740000|2021-08-09 01:49:00|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1628473750000|2021-08-09 01:49:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628473760000|2021-08-09 01:49:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|4
1628473780000|2021-08-09 01:49:40|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|4
1628473790000|2021-08-09 01:49:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628473800000|2021-08-09 01:50:00|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628473810000|2021-08-09 01:50:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628473830000|2021-08-09 01:50:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628473840000|2021-08-09 01:50:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628473850000|2021-08-09 01:50:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|4
1628473870000|2021-08-09 01:51:10|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628473880000|2021-08-09 01:51:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628473890000|2021-08-09 01:51:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|3
1628473900000|2021-08-09 01:51:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628473960000|2021-08-09 01:52:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628473990000|2021-08-09 01:53:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628474000000|2021-08-09 01:53:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628474010000|2021-08-09 01:53:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628474030000|2021-08-09 01:53:50|2591.9|2585.9|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|5
1628474050000|2021-08-09 01:54:10|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|5
1628474060000|2021-08-09 01:54:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628474070000|2021-08-09 01:54:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628474090000|2021-08-09 01:54:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628474100000|2021-08-09 01:55:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628474110000|2021-08-09 01:55:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628474130000|2021-08-09 01:55:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628474150000|2021-08-09 01:55:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628474170000|2021-08-09 01:56:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628474180000|2021-08-09 01:56:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628474200000|2021-08-09 01:56:40|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1628474260000|2021-08-09 01:57:40|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1628474350000|2021-08-09 01:59:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628474360000|2021-08-09 01:59:20|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628474370000|2021-08-09 01:59:30|2591.9|2585.9|2589.6|2583.6|2591.9|2585.9|2589.6|2583.6|5
1628474380000|2021-08-09 01:59:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628474390000|2021-08-09 01:59:50|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628474400000|2021-08-09 02:00:00|2590.1|2584.1|2591.4|2585.4|2591.4|2585.4|2590.1|2584.1|6
1628474410000|2021-08-09 02:00:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628474440000|2021-08-09 02:00:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628474480000|2021-08-09 02:01:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628474500000|2021-08-09 02:01:40|2592.1|2586.1|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|4
1628474520000|2021-08-09 02:02:00|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628474530000|2021-08-09 02:02:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628474540000|2021-08-09 02:02:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628474550000|2021-08-09 02:02:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628474560000|2021-08-09 02:02:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628474570000|2021-08-09 02:02:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628474580000|2021-08-09 02:03:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628474590000|2021-08-09 02:03:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628474600000|2021-08-09 02:03:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628474640000|2021-08-09 02:04:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628474690000|2021-08-09 02:04:50|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1628474780000|2021-08-09 02:06:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628474790000|2021-08-09 02:06:30|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1628474800000|2021-08-09 02:06:40|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1628474820000|2021-08-09 02:07:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628474840000|2021-08-09 02:07:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628474860000|2021-08-09 02:07:40|2592.6|2586.6|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|4
1628474880000|2021-08-09 02:08:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628474900000|2021-08-09 02:08:20|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|2
1628474940000|2021-08-09 02:09:00|2593.1|2587.1|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|4
1628474960000|2021-08-09 02:09:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628474980000|2021-08-09 02:09:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|4
1628475000000|2021-08-09 02:10:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628475010000|2021-08-09 02:10:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|3
1628475020000|2021-08-09 02:10:20|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1628475030000|2021-08-09 02:10:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628475050000|2021-08-09 02:10:50|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628475070000|2021-08-09 02:11:10|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628475150000|2021-08-09 02:12:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628475160000|2021-08-09 02:12:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|3
1628475260000|2021-08-09 02:14:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628475270000|2021-08-09 02:14:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628475290000|2021-08-09 02:14:50|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628475750000|2021-08-09 02:22:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628475760000|2021-08-09 02:22:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628475910000|2021-08-09 02:25:10|2595.1|2589.1|2595.9|2589.9|2595.9|2589.9|2595.1|2589.1|4
1628475930000|2021-08-09 02:25:30|2596.1|2590.1|2596.9|2590.9|2596.9|2590.9|2596.1|2590.1|2
1628475970000|2021-08-09 02:26:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628476060000|2021-08-09 02:27:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628476080000|2021-08-09 02:28:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628476110000|2021-08-09 02:28:30|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628476120000|2021-08-09 02:28:40|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628476190000|2021-08-09 02:29:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628476200000|2021-08-09 02:30:00|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628476210000|2021-08-09 02:30:10|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|3
1628476240000|2021-08-09 02:30:40|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|5
1628476250000|2021-08-09 02:30:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628476260000|2021-08-09 02:31:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|5
1628476270000|2021-08-09 02:31:10|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628476280000|2021-08-09 02:31:20|2598.4|2592.4|2596.9|2590.9|2598.4|2592.4|2596.9|2590.9|7
1628476290000|2021-08-09 02:31:30|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|2
1628476300000|2021-08-09 02:31:40|2597.4|2591.4|2598.4|2592.4|2598.4|2592.4|2597.4|2591.4|3
1628476310000|2021-08-09 02:31:50|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1628476320000|2021-08-09 02:32:00|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|3
1628476330000|2021-08-09 02:32:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628476340000|2021-08-09 02:32:20|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2597.9|2591.9|5
1628476350000|2021-08-09 02:32:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628476370000|2021-08-09 02:32:50|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628476380000|2021-08-09 02:33:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1628476390000|2021-08-09 02:33:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1628476400000|2021-08-09 02:33:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628476410000|2021-08-09 02:33:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628476420000|2021-08-09 02:33:40|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1628476460000|2021-08-09 02:34:20|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|2
1628476470000|2021-08-09 02:34:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628476490000|2021-08-09 02:34:50|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628476500000|2021-08-09 02:35:00|2598.1|2592.1|2597.1|2591.1|2598.1|2592.1|2596.9|2590.9|7
1628476510000|2021-08-09 02:35:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628476520000|2021-08-09 02:35:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1628476540000|2021-08-09 02:35:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628476560000|2021-08-09 02:36:00|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|4
1628476580000|2021-08-09 02:36:20|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1628476590000|2021-08-09 02:36:30|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|4
1628476610000|2021-08-09 02:36:50|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628476670000|2021-08-09 02:37:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628476680000|2021-08-09 02:38:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628476690000|2021-08-09 02:38:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628476750000|2021-08-09 02:39:10|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628476760000|2021-08-09 02:39:20|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|3
1628476770000|2021-08-09 02:39:30|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628476780000|2021-08-09 02:39:40|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|2
1628476820000|2021-08-09 02:40:20|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628476840000|2021-08-09 02:40:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628476850000|2021-08-09 02:40:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628476860000|2021-08-09 02:41:00|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628476870000|2021-08-09 02:41:10|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628476880000|2021-08-09 02:41:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628476940000|2021-08-09 02:42:20|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|3
1628476970000|2021-08-09 02:42:50|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|5
1628477040000|2021-08-09 02:44:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628477160000|2021-08-09 02:46:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628477280000|2021-08-09 02:48:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628477340000|2021-08-09 02:49:00|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|2
1628477360000|2021-08-09 02:49:20|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|4
1628477470000|2021-08-09 02:51:10|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2596.9|2590.9|4
1628477500000|2021-08-09 02:51:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628477510000|2021-08-09 02:51:50|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|2
1628477530000|2021-08-09 02:52:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628477540000|2021-08-09 02:52:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628477550000|2021-08-09 02:52:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|4
1628477560000|2021-08-09 02:52:40|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|2
1628477570000|2021-08-09 02:52:50|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|2
1628477580000|2021-08-09 02:53:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628477590000|2021-08-09 02:53:10|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628477600000|2021-08-09 02:53:20|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2595.9|2589.9|5
1628477630000|2021-08-09 02:53:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|4
1628477680000|2021-08-09 02:54:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628477690000|2021-08-09 02:54:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628477700000|2021-08-09 02:55:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628477710000|2021-08-09 02:55:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628477760000|2021-08-09 02:56:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628477770000|2021-08-09 02:56:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628477810000|2021-08-09 02:56:50|2596.1|2590.1|2595.1|2589.1|2596.1|2590.1|2595.1|2589.1|4
1628477860000|2021-08-09 02:57:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628477890000|2021-08-09 02:58:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628477940000|2021-08-09 02:59:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628477950000|2021-08-09 02:59:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628478020000|2021-08-09 03:00:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628478030000|2021-08-09 03:00:30|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628478060000|2021-08-09 03:01:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628478080000|2021-08-09 03:01:20|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628478090000|2021-08-09 03:01:30|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628478130000|2021-08-09 03:02:10|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|2
1628478160000|2021-08-09 03:02:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628478170000|2021-08-09 03:02:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628478210000|2021-08-09 03:03:30|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|2
1628478250000|2021-08-09 03:04:10|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.1|2589.1|3
1628478260000|2021-08-09 03:04:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628478270000|2021-08-09 03:04:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628478290000|2021-08-09 03:04:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628478300000|2021-08-09 03:05:00|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1628478320000|2021-08-09 03:05:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|4
1628478330000|2021-08-09 03:05:30|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628478380000|2021-08-09 03:06:20|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628478400000|2021-08-09 03:06:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628478410000|2021-08-09 03:06:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628478420000|2021-08-09 03:07:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628478430000|2021-08-09 03:07:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628478490000|2021-08-09 03:08:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628478550000|2021-08-09 03:09:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628478570000|2021-08-09 03:09:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628478580000|2021-08-09 03:09:40|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628478620000|2021-08-09 03:10:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628478710000|2021-08-09 03:11:50|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1628478720000|2021-08-09 03:12:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628478780000|2021-08-09 03:13:00|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1628478800000|2021-08-09 03:13:20|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628478810000|2021-08-09 03:13:30|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1628478830000|2021-08-09 03:13:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628478840000|2021-08-09 03:14:00|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|3
1628478920000|2021-08-09 03:15:20|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1628478950000|2021-08-09 03:15:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628479070000|2021-08-09 03:17:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628479080000|2021-08-09 03:18:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628479130000|2021-08-09 03:18:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628479140000|2021-08-09 03:19:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628479160000|2021-08-09 03:19:20|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628479170000|2021-08-09 03:19:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628479190000|2021-08-09 03:19:50|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.4|2590.4|4
1628479260000|2021-08-09 03:21:00|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628479270000|2021-08-09 03:21:10|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|4
1628479280000|2021-08-09 03:21:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1628479300000|2021-08-09 03:21:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628479430000|2021-08-09 03:23:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628479470000|2021-08-09 03:24:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628479480000|2021-08-09 03:24:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628479500000|2021-08-09 03:25:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628479510000|2021-08-09 03:25:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628479530000|2021-08-09 03:25:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628479540000|2021-08-09 03:25:40|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628479590000|2021-08-09 03:26:30|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628479600000|2021-08-09 03:26:40|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628479610000|2021-08-09 03:26:50|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628479760000|2021-08-09 03:29:20|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|4
1628479780000|2021-08-09 03:29:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628479790000|2021-08-09 03:29:50|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1628479810000|2021-08-09 03:30:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628479820000|2021-08-09 03:30:20|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|3
1628479830000|2021-08-09 03:30:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628479840000|2021-08-09 03:30:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628480280000|2021-08-09 03:38:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628480350000|2021-08-09 03:39:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628480490000|2021-08-09 03:41:30|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|2
1628480560000|2021-08-09 03:42:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628480600000|2021-08-09 03:43:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628481140000|2021-08-09 03:52:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628481170000|2021-08-09 03:52:50|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628481240000|2021-08-09 03:54:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628481250000|2021-08-09 03:54:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628481350000|2021-08-09 03:55:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628481970000|2021-08-09 04:06:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628482000000|2021-08-09 04:06:40|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628482100000|2021-08-09 04:08:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628482220000|2021-08-09 04:10:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628482300000|2021-08-09 04:11:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628482460000|2021-08-09 04:14:20|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|2
1628482480000|2021-08-09 04:14:40|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628482490000|2021-08-09 04:14:50|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628482510000|2021-08-09 04:15:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|4
1628482570000|2021-08-09 04:16:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628482600000|2021-08-09 04:16:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628482610000|2021-08-09 04:16:50|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628482630000|2021-08-09 04:17:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628482650000|2021-08-09 04:17:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628482660000|2021-08-09 04:17:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628482930000|2021-08-09 04:22:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628482970000|2021-08-09 04:22:50|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|2
1628483080000|2021-08-09 04:24:40|2596.9|2590.9|2595.1|2589.1|2596.9|2590.9|2595.1|2589.1|2
1628483110000|2021-08-09 04:25:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628483120000|2021-08-09 04:25:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628483130000|2021-08-09 04:25:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628483150000|2021-08-09 04:25:50|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2593.1|2587.1|2
1628483160000|2021-08-09 04:26:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628483190000|2021-08-09 04:26:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628483200000|2021-08-09 04:26:40|2592.6|2586.6|2591.9|2585.9|2592.6|2586.6|2591.9|2585.9|2
1628483210000|2021-08-09 04:26:50|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|2
1628483220000|2021-08-09 04:27:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628483310000|2021-08-09 04:28:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628483400000|2021-08-09 04:30:00|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628483540000|2021-08-09 04:32:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628483550000|2021-08-09 04:32:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628483630000|2021-08-09 04:33:50|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628483680000|2021-08-09 04:34:40|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1628483830000|2021-08-09 04:37:10|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1628483880000|2021-08-09 04:38:00|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628483910000|2021-08-09 04:38:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628483970000|2021-08-09 04:39:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628484400000|2021-08-09 04:46:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628484410000|2021-08-09 04:46:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628484450000|2021-08-09 04:47:30|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1628484470000|2021-08-09 04:47:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628484480000|2021-08-09 04:48:00|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|2
1628484490000|2021-08-09 04:48:10|2593.6|2587.6|2594.9|2588.9|2594.9|2588.9|2593.6|2587.6|2
1628484580000|2021-08-09 04:49:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628484590000|2021-08-09 04:49:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628484600000|2021-08-09 04:50:00|2594.6|2588.6|2594.1|2588.1|2594.9|2588.9|2593.9|2587.9|7
1628484640000|2021-08-09 04:50:40|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628484670000|2021-08-09 04:51:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628484720000|2021-08-09 04:52:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628484750000|2021-08-09 04:52:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628484760000|2021-08-09 04:52:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628484770000|2021-08-09 04:52:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628484800000|2021-08-09 04:53:20|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628484810000|2021-08-09 04:53:30|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|3
1628484820000|2021-08-09 04:53:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628484830000|2021-08-09 04:53:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628484850000|2021-08-09 04:54:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628484910000|2021-08-09 04:55:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628485220000|2021-08-09 05:00:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628485270000|2021-08-09 05:01:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628485370000|2021-08-09 05:02:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628485480000|2021-08-09 05:04:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628485750000|2021-08-09 05:09:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628485810000|2021-08-09 05:10:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628486490000|2021-08-09 05:21:30|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628486630000|2021-08-09 05:23:50|2595.4|2589.4|2594.4|2588.4|2595.4|2589.4|2594.4|2588.4|2
1628486650000|2021-08-09 05:24:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628486710000|2021-08-09 05:25:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628486920000|2021-08-09 05:28:40|2594.4|2588.4|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|3
1628486930000|2021-08-09 05:28:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1628486940000|2021-08-09 05:29:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628487000000|2021-08-09 05:30:00|2594.6|2588.6|2598.4|2592.4|2598.4|2592.4|2594.6|2588.6|14
1628487010000|2021-08-09 05:30:10|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|6
1628487020000|2021-08-09 05:30:20|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1628487030000|2021-08-09 05:30:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1628487050000|2021-08-09 05:30:50|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|3
1628487060000|2021-08-09 05:31:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628487070000|2021-08-09 05:31:10|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|2
1628487080000|2021-08-09 05:31:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628487090000|2021-08-09 05:31:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628487110000|2021-08-09 05:31:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|7
1628487120000|2021-08-09 05:32:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|3
1628487130000|2021-08-09 05:32:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628487180000|2021-08-09 05:33:00|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.1|2591.1|8
1628487190000|2021-08-09 05:33:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628487200000|2021-08-09 05:33:20|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2596.9|2590.9|4
1628487210000|2021-08-09 05:33:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628487220000|2021-08-09 05:33:40|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|3
1628487260000|2021-08-09 05:34:20|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1628487290000|2021-08-09 05:34:50|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628487310000|2021-08-09 05:35:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628487320000|2021-08-09 05:35:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628487360000|2021-08-09 05:36:00|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|2
1628487380000|2021-08-09 05:36:20|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|3
1628487420000|2021-08-09 05:37:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628487430000|2021-08-09 05:37:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628487440000|2021-08-09 05:37:20|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|3
1628487490000|2021-08-09 05:38:10|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|3
1628487520000|2021-08-09 05:38:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628487530000|2021-08-09 05:38:50|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|2
1628487550000|2021-08-09 05:39:10|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1628487600000|2021-08-09 05:40:00|2597.6|2591.6|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|4
1628487610000|2021-08-09 05:40:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628487620000|2021-08-09 05:40:20|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628487640000|2021-08-09 05:40:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628487660000|2021-08-09 05:41:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628487680000|2021-08-09 05:41:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628487690000|2021-08-09 05:41:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628487700000|2021-08-09 05:41:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628487750000|2021-08-09 05:42:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628487760000|2021-08-09 05:42:40|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1628487770000|2021-08-09 05:42:50|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1628487780000|2021-08-09 05:43:00|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1628487800000|2021-08-09 05:43:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628487820000|2021-08-09 05:43:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628487850000|2021-08-09 05:44:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628487860000|2021-08-09 05:44:20|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|2
1628487880000|2021-08-09 05:44:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628487890000|2021-08-09 05:44:50|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|4
1628487910000|2021-08-09 05:45:10|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1628487940000|2021-08-09 05:45:40|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628487960000|2021-08-09 05:46:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628487990000|2021-08-09 05:46:30|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628488000000|2021-08-09 05:46:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628488010000|2021-08-09 05:46:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628488020000|2021-08-09 05:47:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1628488030000|2021-08-09 05:47:10|2598.6|2592.6|2597.6|2591.6|2598.6|2592.6|2597.6|2591.6|4
1628488040000|2021-08-09 05:47:20|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628488060000|2021-08-09 05:47:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628488090000|2021-08-09 05:48:10|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1628488100000|2021-08-09 05:48:20|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|2
1628488130000|2021-08-09 05:48:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628488140000|2021-08-09 05:49:00|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|2
1628488150000|2021-08-09 05:49:10|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|6
1628488160000|2021-08-09 05:49:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628488170000|2021-08-09 05:49:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628488180000|2021-08-09 05:49:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628488190000|2021-08-09 05:49:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628488200000|2021-08-09 05:50:00|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|2
1628488290000|2021-08-09 05:51:30|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628488310000|2021-08-09 05:51:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628488320000|2021-08-09 05:52:00|2597.9|2591.9|2598.9|2592.9|2599.1|2593.1|2597.9|2591.9|10
1628488330000|2021-08-09 05:52:10|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.4|2592.4|5
1628488340000|2021-08-09 05:52:20|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1628488350000|2021-08-09 05:52:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628488360000|2021-08-09 05:52:40|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|2
1628488370000|2021-08-09 05:52:50|2598.1|2592.1|2599.4|2593.4|2599.4|2593.4|2598.1|2592.1|4
1628488400000|2021-08-09 05:53:20|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1628488410000|2021-08-09 05:53:30|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|4
1628488420000|2021-08-09 05:53:40|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1628488430000|2021-08-09 05:53:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628488460000|2021-08-09 05:54:20|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|4
1628488470000|2021-08-09 05:54:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628488480000|2021-08-09 05:54:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|3
1628488490000|2021-08-09 05:54:50|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|3
1628488500000|2021-08-09 05:55:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628488510000|2021-08-09 05:55:10|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|6
1628488520000|2021-08-09 05:55:20|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|4
1628488530000|2021-08-09 05:55:30|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|3
1628488550000|2021-08-09 05:55:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628488560000|2021-08-09 05:56:00|2598.6|2592.6|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|4
1628488580000|2021-08-09 05:56:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628488600000|2021-08-09 05:56:40|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|2
1628488620000|2021-08-09 05:57:00|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|3
1628488650000|2021-08-09 05:57:30|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628488670000|2021-08-09 05:57:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628488680000|2021-08-09 05:58:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628488700000|2021-08-09 05:58:20|2597.6|2591.6|2598.1|2592.1|2598.4|2592.4|2597.6|2591.6|4
1628488710000|2021-08-09 05:58:30|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1628488740000|2021-08-09 05:59:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1628488750000|2021-08-09 05:59:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628488760000|2021-08-09 05:59:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628488780000|2021-08-09 05:59:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|3
1628488790000|2021-08-09 05:59:50|2599.6|2593.6|2598.6|2592.6|2599.6|2593.6|2598.6|2592.6|3
1628488800000|2021-08-09 06:00:00|2598.9|2592.9|2598.1|2592.1|2598.9|2592.9|2598.1|2592.1|2
1628488810000|2021-08-09 06:00:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628488820000|2021-08-09 06:00:20|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|3
1628488830000|2021-08-09 06:00:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628488840000|2021-08-09 06:00:40|2596.9|2590.9|2595.9|2589.9|2596.9|2590.9|2595.9|2589.9|3
1628488850000|2021-08-09 06:00:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628488860000|2021-08-09 06:01:00|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628488870000|2021-08-09 06:01:10|2594.9|2588.9|2595.6|2589.6|2595.6|2589.6|2594.9|2588.9|3
1628488900000|2021-08-09 06:01:40|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1628488910000|2021-08-09 06:01:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628488940000|2021-08-09 06:02:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628488970000|2021-08-09 06:02:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628488990000|2021-08-09 06:03:10|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1628489000000|2021-08-09 06:03:20|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628489010000|2021-08-09 06:03:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628489020000|2021-08-09 06:03:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628489030000|2021-08-09 06:03:50|2595.9|2589.9|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|4
1628489040000|2021-08-09 06:04:00|2595.9|2589.9|2596.9|2590.9|2596.9|2590.9|2595.9|2589.9|7
1628489060000|2021-08-09 06:04:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628489070000|2021-08-09 06:04:30|2597.4|2591.4|2597.1|2591.1|2597.9|2591.9|2597.1|2591.1|4
1628489080000|2021-08-09 06:04:40|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628489090000|2021-08-09 06:04:50|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628489100000|2021-08-09 06:05:00|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|2
1628489120000|2021-08-09 06:05:20|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1628489150000|2021-08-09 06:05:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1628489170000|2021-08-09 06:06:10|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628489190000|2021-08-09 06:06:30|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|3
1628489210000|2021-08-09 06:06:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628489230000|2021-08-09 06:07:10|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628489240000|2021-08-09 06:07:20|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628489250000|2021-08-09 06:07:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628489260000|2021-08-09 06:07:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628489270000|2021-08-09 06:07:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628489300000|2021-08-09 06:08:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628489330000|2021-08-09 06:08:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628489340000|2021-08-09 06:09:00|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628489350000|2021-08-09 06:09:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628489360000|2021-08-09 06:09:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1628489380000|2021-08-09 06:09:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628489430000|2021-08-09 06:10:30|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1628489460000|2021-08-09 06:11:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628489480000|2021-08-09 06:11:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628489510000|2021-08-09 06:11:50|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628489520000|2021-08-09 06:12:00|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628489530000|2021-08-09 06:12:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628489540000|2021-08-09 06:12:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628489550000|2021-08-09 06:12:30|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628489570000|2021-08-09 06:12:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628489580000|2021-08-09 06:13:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628489600000|2021-08-09 06:13:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628489610000|2021-08-09 06:13:30|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628489670000|2021-08-09 06:14:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628489730000|2021-08-09 06:15:30|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1628489740000|2021-08-09 06:15:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628489760000|2021-08-09 06:16:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628489770000|2021-08-09 06:16:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1628489810000|2021-08-09 06:16:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628489870000|2021-08-09 06:17:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628489890000|2021-08-09 06:18:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628489900000|2021-08-09 06:18:20|2593.1|2587.1|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|2
1628489910000|2021-08-09 06:18:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628489920000|2021-08-09 06:18:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628489930000|2021-08-09 06:18:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628489940000|2021-08-09 06:19:00|2591.1|2585.1|2590.1|2584.1|2591.1|2585.1|2590.1|2584.1|6
1628489950000|2021-08-09 06:19:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1628489960000|2021-08-09 06:19:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628489970000|2021-08-09 06:19:30|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|3
1628489980000|2021-08-09 06:19:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628490000000|2021-08-09 06:20:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628490030000|2021-08-09 06:20:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628490040000|2021-08-09 06:20:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628490050000|2021-08-09 06:20:50|2589.6|2583.6|2588.6|2582.6|2589.6|2583.6|2588.4|2582.4|5
1628490060000|2021-08-09 06:21:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628490070000|2021-08-09 06:21:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628490080000|2021-08-09 06:21:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628490090000|2021-08-09 06:21:30|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|2
1628490100000|2021-08-09 06:21:40|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|4
1628490110000|2021-08-09 06:21:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628490160000|2021-08-09 06:22:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628490170000|2021-08-09 06:22:50|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2586.4|2580.4|7
1628490220000|2021-08-09 06:23:40|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.9|2579.9|2
1628490270000|2021-08-09 06:24:30|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1628490280000|2021-08-09 06:24:40|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|2
1628490290000|2021-08-09 06:24:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628490300000|2021-08-09 06:25:00|2588.6|2582.6|2587.9|2581.9|2588.6|2582.6|2587.9|2581.9|4
1628490310000|2021-08-09 06:25:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628490330000|2021-08-09 06:25:30|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|2
1628490340000|2021-08-09 06:25:40|2587.6|2581.6|2586.6|2580.6|2587.6|2581.6|2586.6|2580.6|3
1628490400000|2021-08-09 06:26:40|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628490410000|2021-08-09 06:26:50|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628490430000|2021-08-09 06:27:10|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|3
1628490440000|2021-08-09 06:27:20|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|3
1628490450000|2021-08-09 06:27:30|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|3
1628490460000|2021-08-09 06:27:40|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628490490000|2021-08-09 06:28:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628490500000|2021-08-09 06:28:20|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1628490510000|2021-08-09 06:28:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628490520000|2021-08-09 06:28:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628490580000|2021-08-09 06:29:40|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|2
1628490600000|2021-08-09 06:30:00|2587.9|2581.9|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|6
1628490620000|2021-08-09 06:30:20|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628490640000|2021-08-09 06:30:40|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1628490670000|2021-08-09 06:31:10|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1628490680000|2021-08-09 06:31:20|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1628490690000|2021-08-09 06:31:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628490720000|2021-08-09 06:32:00|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2585.9|2579.9|4
1628490750000|2021-08-09 06:32:30|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628490790000|2021-08-09 06:33:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628490820000|2021-08-09 06:33:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628490830000|2021-08-09 06:33:50|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628490840000|2021-08-09 06:34:00|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|2
1628490850000|2021-08-09 06:34:10|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628490860000|2021-08-09 06:34:20|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628490870000|2021-08-09 06:34:30|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628490890000|2021-08-09 06:34:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628490900000|2021-08-09 06:35:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|3
1628490910000|2021-08-09 06:35:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628490920000|2021-08-09 06:35:20|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628490930000|2021-08-09 06:35:30|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628490940000|2021-08-09 06:35:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628490970000|2021-08-09 06:36:10|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|2
1628491000000|2021-08-09 06:36:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628491010000|2021-08-09 06:36:50|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|4
1628491040000|2021-08-09 06:37:20|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628491050000|2021-08-09 06:37:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|4
1628491060000|2021-08-09 06:37:40|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|3
1628491070000|2021-08-09 06:37:50|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2587.4|2581.4|3
1628491090000|2021-08-09 06:38:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628491100000|2021-08-09 06:38:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628491120000|2021-08-09 06:38:40|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|3
1628491130000|2021-08-09 06:38:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628491140000|2021-08-09 06:39:00|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628491160000|2021-08-09 06:39:20|2585.9|2579.9|2585.1|2579.1|2585.9|2579.9|2585.1|2579.1|2
1628491170000|2021-08-09 06:39:30|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|5
1628491180000|2021-08-09 06:39:40|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628491200000|2021-08-09 06:40:00|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|3
1628491250000|2021-08-09 06:40:50|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628491260000|2021-08-09 06:41:00|2583.1|2577.1|2583.4|2577.4|2583.6|2577.6|2583.1|2577.1|3
1628491280000|2021-08-09 06:41:20|2583.1|2577.1|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|2
1628491290000|2021-08-09 06:41:30|2582.6|2576.6|2582.9|2576.9|2583.1|2577.1|2582.6|2576.6|3
1628491310000|2021-08-09 06:41:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628491330000|2021-08-09 06:42:10|2582.9|2576.9|2581.6|2575.6|2582.9|2576.9|2581.6|2575.6|3
1628491350000|2021-08-09 06:42:30|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628491370000|2021-08-09 06:42:50|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|2
1628491390000|2021-08-09 06:43:10|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628491400000|2021-08-09 06:43:20|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628491420000|2021-08-09 06:43:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628491470000|2021-08-09 06:44:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628491480000|2021-08-09 06:44:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628491490000|2021-08-09 06:44:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628491500000|2021-08-09 06:45:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628491510000|2021-08-09 06:45:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628491530000|2021-08-09 06:45:30|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628491560000|2021-08-09 06:46:00|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|4
1628491570000|2021-08-09 06:46:10|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628491580000|2021-08-09 06:46:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628491590000|2021-08-09 06:46:30|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628491600000|2021-08-09 06:46:40|2583.1|2577.1|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|4
1628491610000|2021-08-09 06:46:50|2583.1|2577.1|2585.1|2579.1|2585.1|2579.1|2583.1|2577.1|3
1628491690000|2021-08-09 06:48:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628491700000|2021-08-09 06:48:20|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|4
1628491750000|2021-08-09 06:49:10|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628491770000|2021-08-09 06:49:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628491780000|2021-08-09 06:49:40|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.9|2579.9|2
1628491790000|2021-08-09 06:49:50|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628491810000|2021-08-09 06:50:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628491820000|2021-08-09 06:50:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628491830000|2021-08-09 06:50:30|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628491840000|2021-08-09 06:50:40|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|3
1628491850000|2021-08-09 06:50:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628491860000|2021-08-09 06:51:00|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628491870000|2021-08-09 06:51:10|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628491880000|2021-08-09 06:51:20|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628491900000|2021-08-09 06:51:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628491930000|2021-08-09 06:52:10|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.4|2578.4|4
1628491950000|2021-08-09 06:52:30|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628492030000|2021-08-09 06:53:50|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628492040000|2021-08-09 06:54:00|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628492060000|2021-08-09 06:54:20|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628492080000|2021-08-09 06:54:40|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|4
1628492110000|2021-08-09 06:55:10|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628492130000|2021-08-09 06:55:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628492140000|2021-08-09 06:55:40|2584.1|2578.1|2584.6|2578.6|2584.9|2578.9|2584.1|2578.1|6
1628492150000|2021-08-09 06:55:50|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|5
1628492160000|2021-08-09 06:56:00|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628492220000|2021-08-09 06:57:00|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628492240000|2021-08-09 06:57:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628492310000|2021-08-09 06:58:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628492320000|2021-08-09 06:58:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628492340000|2021-08-09 06:59:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628492370000|2021-08-09 06:59:30|2584.9|2578.9|2586.4|2580.4|2586.4|2580.4|2584.9|2578.9|6
1628492380000|2021-08-09 06:59:40|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.1|2579.1|10
1628492390000|2021-08-09 06:59:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|4
1628492400000|2021-08-09 07:00:00|2586.4|2580.4|2586.1|2580.1|2587.6|2581.6|2586.1|2580.1|9
1628492410000|2021-08-09 07:00:10|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|3
1628492420000|2021-08-09 07:00:20|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2584.6|2578.6|7
1628492430000|2021-08-09 07:00:30|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628492440000|2021-08-09 07:00:40|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|6
1628492450000|2021-08-09 07:00:50|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|3
1628492460000|2021-08-09 07:01:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628492470000|2021-08-09 07:01:10|2587.1|2581.1|2587.9|2581.9|2587.9|2581.9|2586.6|2580.6|7
1628492480000|2021-08-09 07:01:20|2587.6|2581.6|2587.9|2581.9|2588.1|2582.1|2587.4|2581.4|6
1628492490000|2021-08-09 07:01:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628492500000|2021-08-09 07:01:40|2588.4|2582.4|2589.4|2583.4|2589.4|2583.4|2587.9|2581.9|7
1628492510000|2021-08-09 07:01:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628492520000|2021-08-09 07:02:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.1|2582.1|5
1628492530000|2021-08-09 07:02:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628492540000|2021-08-09 07:02:20|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628492570000|2021-08-09 07:02:50|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|3
1628492580000|2021-08-09 07:03:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628492630000|2021-08-09 07:03:50|2588.4|2582.4|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|2
1628492640000|2021-08-09 07:04:00|2589.4|2583.4|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|4
1628492650000|2021-08-09 07:04:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628492710000|2021-08-09 07:05:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628492740000|2021-08-09 07:05:40|2589.1|2583.1|2588.1|2582.1|2589.1|2583.1|2587.9|2581.9|4
1628492780000|2021-08-09 07:06:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628492810000|2021-08-09 07:06:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628492830000|2021-08-09 07:07:10|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2588.1|2582.1|5
1628492840000|2021-08-09 07:07:20|2588.4|2582.4|2589.1|2583.1|2589.4|2583.4|2588.4|2582.4|5
1628492850000|2021-08-09 07:07:30|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|3
1628492860000|2021-08-09 07:07:40|2589.1|2583.1|2588.1|2582.1|2589.1|2583.1|2588.1|2582.1|2
1628492870000|2021-08-09 07:07:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|3
1628492880000|2021-08-09 07:08:00|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1628492900000|2021-08-09 07:08:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628492950000|2021-08-09 07:09:10|2589.1|2583.1|2591.1|2585.1|2591.6|2585.6|2589.1|2583.1|9
1628492970000|2021-08-09 07:09:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628492990000|2021-08-09 07:09:50|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|2
1628493000000|2021-08-09 07:10:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628493010000|2021-08-09 07:10:10|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|4
1628493040000|2021-08-09 07:10:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628493050000|2021-08-09 07:10:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628493080000|2021-08-09 07:11:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|4
1628493090000|2021-08-09 07:11:30|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628493130000|2021-08-09 07:12:10|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2589.6|2583.6|4
1628493150000|2021-08-09 07:12:30|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|2
1628493160000|2021-08-09 07:12:40|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|3
1628493200000|2021-08-09 07:13:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628493220000|2021-08-09 07:13:40|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|2
1628493250000|2021-08-09 07:14:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|4
1628493290000|2021-08-09 07:14:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628493300000|2021-08-09 07:15:00|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|3
1628493330000|2021-08-09 07:15:30|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.4|2581.4|3
1628493350000|2021-08-09 07:15:50|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628493370000|2021-08-09 07:16:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628493380000|2021-08-09 07:16:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628493390000|2021-08-09 07:16:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628493410000|2021-08-09 07:16:50|2587.6|2581.6|2586.6|2580.6|2587.9|2581.9|2586.6|2580.6|5
1628493420000|2021-08-09 07:17:00|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|4
1628493450000|2021-08-09 07:17:30|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628493480000|2021-08-09 07:18:00|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1628493490000|2021-08-09 07:18:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628493500000|2021-08-09 07:18:20|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628493510000|2021-08-09 07:18:30|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.6|2578.6|3
1628493520000|2021-08-09 07:18:40|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628493540000|2021-08-09 07:19:00|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628493550000|2021-08-09 07:19:10|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628493560000|2021-08-09 07:19:20|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|3
1628493570000|2021-08-09 07:19:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628493580000|2021-08-09 07:19:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628493620000|2021-08-09 07:20:20|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628493640000|2021-08-09 07:20:40|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|2
1628493660000|2021-08-09 07:21:00|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.4|2577.4|2
1628493670000|2021-08-09 07:21:10|2583.6|2577.6|2582.9|2576.9|2583.6|2577.6|2582.9|2576.9|2
1628493680000|2021-08-09 07:21:20|2582.6|2576.6|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|5
1628493690000|2021-08-09 07:21:30|2582.9|2576.9|2583.9|2577.9|2584.1|2578.1|2582.9|2576.9|4
1628493710000|2021-08-09 07:21:50|2583.4|2577.4|2582.6|2576.6|2583.4|2577.4|2582.6|2576.6|3
1628493720000|2021-08-09 07:22:00|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|2
1628493730000|2021-08-09 07:22:10|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628493740000|2021-08-09 07:22:20|2582.6|2576.6|2583.6|2577.6|2583.9|2577.9|2582.6|2576.6|4
1628493770000|2021-08-09 07:22:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628493800000|2021-08-09 07:23:20|2583.4|2577.4|2583.1|2577.1|2584.1|2578.1|2583.1|2577.1|7
1628493810000|2021-08-09 07:23:30|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628493820000|2021-08-09 07:23:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628493870000|2021-08-09 07:24:30|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|2
1628493880000|2021-08-09 07:24:40|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628493890000|2021-08-09 07:24:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628493900000|2021-08-09 07:25:00|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|3
1628493910000|2021-08-09 07:25:10|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628493920000|2021-08-09 07:25:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628493940000|2021-08-09 07:25:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628493960000|2021-08-09 07:26:00|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2582.1|2576.1|5
1628493970000|2021-08-09 07:26:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628493980000|2021-08-09 07:26:20|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628493990000|2021-08-09 07:26:30|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2582.9|2576.9|4
1628494000000|2021-08-09 07:26:40|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2581.9|2575.9|3
1628494010000|2021-08-09 07:26:50|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|3
1628494020000|2021-08-09 07:27:00|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|3
1628494030000|2021-08-09 07:27:10|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1628494060000|2021-08-09 07:27:40|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628494100000|2021-08-09 07:28:20|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628494110000|2021-08-09 07:28:30|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628494130000|2021-08-09 07:28:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628494150000|2021-08-09 07:29:10|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628494160000|2021-08-09 07:29:20|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628494170000|2021-08-09 07:29:30|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1628494180000|2021-08-09 07:29:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628494200000|2021-08-09 07:30:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628494210000|2021-08-09 07:30:10|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628494220000|2021-08-09 07:30:20|2579.9|2573.9|2578.9|2572.9|2579.9|2573.9|2578.9|2572.9|4
1628494230000|2021-08-09 07:30:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628494240000|2021-08-09 07:30:40|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628494250000|2021-08-09 07:30:50|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628494260000|2021-08-09 07:31:00|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1628494280000|2021-08-09 07:31:20|2579.4|2573.4|2580.1|2574.1|2580.1|2574.1|2579.4|2573.4|3
1628494320000|2021-08-09 07:32:00|2580.4|2574.4|2581.4|2575.4|2581.4|2575.4|2580.4|2574.4|3
1628494330000|2021-08-09 07:32:10|2581.1|2575.1|2580.1|2574.1|2581.1|2575.1|2580.1|2574.1|5
1628494340000|2021-08-09 07:32:20|2580.4|2574.4|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|3
1628494360000|2021-08-09 07:32:40|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628494380000|2021-08-09 07:33:00|2579.4|2573.4|2578.6|2572.6|2579.6|2573.6|2578.6|2572.6|4
1628494410000|2021-08-09 07:33:30|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628494430000|2021-08-09 07:33:50|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628494440000|2021-08-09 07:34:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628494470000|2021-08-09 07:34:30|2578.1|2572.1|2576.4|2570.4|2578.1|2572.1|2576.4|2570.4|2
1628494480000|2021-08-09 07:34:40|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|3
1628494500000|2021-08-09 07:35:00|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|3
1628494510000|2021-08-09 07:35:10|2575.1|2569.1|2573.9|2567.9|2575.1|2569.1|2573.9|2567.9|4
1628494520000|2021-08-09 07:35:20|2573.6|2567.6|2571.6|2565.6|2573.6|2567.6|2571.6|2565.6|2
1628494530000|2021-08-09 07:35:30|2571.1|2565.1|2571.4|2565.4|2571.6|2565.6|2571.1|2565.1|3
1628494540000|2021-08-09 07:35:40|2571.1|2565.1|2571.1|2565.1|2571.4|2565.4|2570.9|2564.9|5
1628494550000|2021-08-09 07:35:50|2570.4|2564.4|2572.4|2566.4|2572.6|2566.6|2570.4|2564.4|6
1628494560000|2021-08-09 07:36:00|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628494580000|2021-08-09 07:36:20|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628494590000|2021-08-09 07:36:30|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1628494600000|2021-08-09 07:36:40|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|4
1628494620000|2021-08-09 07:37:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628494630000|2021-08-09 07:37:10|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|3
1628494640000|2021-08-09 07:37:20|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|2
1628494650000|2021-08-09 07:37:30|2574.6|2568.6|2573.9|2567.9|2574.6|2568.6|2573.9|2567.9|3
1628494670000|2021-08-09 07:37:50|2574.1|2568.1|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|3
1628494680000|2021-08-09 07:38:00|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628494700000|2021-08-09 07:38:20|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628494710000|2021-08-09 07:38:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628494720000|2021-08-09 07:38:40|2573.1|2567.1|2571.6|2565.6|2573.1|2567.1|2571.6|2565.6|3
1628494730000|2021-08-09 07:38:50|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1628494750000|2021-08-09 07:39:10|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628494760000|2021-08-09 07:39:20|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1628494770000|2021-08-09 07:39:30|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628494780000|2021-08-09 07:39:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628494790000|2021-08-09 07:39:50|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|2
1628494800000|2021-08-09 07:40:00|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1628494810000|2021-08-09 07:40:10|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628494830000|2021-08-09 07:40:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628494850000|2021-08-09 07:40:50|2571.9|2565.9|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|3
1628494870000|2021-08-09 07:41:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628494880000|2021-08-09 07:41:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628494910000|2021-08-09 07:41:50|2572.1|2566.1|2573.9|2567.9|2573.9|2567.9|2572.1|2566.1|4
1628494930000|2021-08-09 07:42:10|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628494940000|2021-08-09 07:42:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628494950000|2021-08-09 07:42:30|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1628494990000|2021-08-09 07:43:10|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628495000000|2021-08-09 07:43:20|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1628495010000|2021-08-09 07:43:30|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1628495020000|2021-08-09 07:43:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628495050000|2021-08-09 07:44:10|2574.1|2568.1|2574.4|2568.4|2574.6|2568.6|2574.1|2568.1|3
1628495080000|2021-08-09 07:44:40|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628495120000|2021-08-09 07:45:20|2573.9|2567.9|2573.1|2567.1|2573.9|2567.9|2573.1|2567.1|2
1628495130000|2021-08-09 07:45:30|2572.9|2566.9|2572.1|2566.1|2572.9|2566.9|2572.1|2566.1|3
1628495170000|2021-08-09 07:46:10|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628495190000|2021-08-09 07:46:30|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.6|2565.6|3
1628495220000|2021-08-09 07:47:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628495250000|2021-08-09 07:47:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628495260000|2021-08-09 07:47:40|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1628495300000|2021-08-09 07:48:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628495320000|2021-08-09 07:48:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628495340000|2021-08-09 07:49:00|2571.6|2565.6|2570.9|2564.9|2571.6|2565.6|2570.9|2564.9|2
1628495350000|2021-08-09 07:49:10|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1628495360000|2021-08-09 07:49:20|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|3
1628495370000|2021-08-09 07:49:30|2570.9|2564.9|2570.1|2564.1|2570.9|2564.9|2570.1|2564.1|2
1628495400000|2021-08-09 07:50:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628495410000|2021-08-09 07:50:10|2569.1|2563.1|2568.1|2562.1|2569.1|2563.1|2567.9|2561.9|5
1628495420000|2021-08-09 07:50:20|2567.9|2561.9|2566.9|2560.9|2567.9|2561.9|2566.9|2560.9|5
1628495430000|2021-08-09 07:50:30|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1628495440000|2021-08-09 07:50:40|2566.6|2560.6|2567.6|2561.6|2567.6|2561.6|2566.6|2560.6|3
1628495450000|2021-08-09 07:50:50|2567.9|2561.9|2567.4|2561.4|2568.1|2562.1|2567.4|2561.4|5
1628495460000|2021-08-09 07:51:00|2567.6|2561.6|2566.6|2560.6|2567.9|2561.9|2566.6|2560.6|5
1628495480000|2021-08-09 07:51:20|2566.4|2560.4|2565.4|2559.4|2566.4|2560.4|2565.4|2559.4|6
1628495490000|2021-08-09 07:51:30|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|2
1628495500000|2021-08-09 07:51:40|2563.9|2557.9|2562.1|2556.1|2563.9|2557.9|2562.1|2556.1|4
1628495510000|2021-08-09 07:51:50|2561.6|2555.6|2560.4|2554.4|2561.9|2555.9|2560.4|2554.4|5
1628495550000|2021-08-09 07:52:30|2560.6|2554.6|2559.6|2553.6|2560.6|2554.6|2559.6|2553.6|3
1628495570000|2021-08-09 07:52:50|2559.4|2553.4|2554.3|2548.3|2559.4|2553.4|2554.3|2548.3|5
1628495580000|2021-08-09 07:53:00|2554|2548|2552.3|2546.3|2554.3|2548.3|2551.8|2545.8|6
1628495590000|2021-08-09 07:53:10|2552|2546|2551.3|2545.3|2552|2546|2551|2545|6
1628495600000|2021-08-09 07:53:20|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1628495610000|2021-08-09 07:53:30|2554|2548|2555.8|2549.8|2556.8|2550.8|2554|2548|6
1628495620000|2021-08-09 07:53:40|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1628495650000|2021-08-09 07:54:10|2555.3|2549.3|2556.3|2550.3|2556.3|2550.3|2555.3|2549.3|3
1628495660000|2021-08-09 07:54:20|2554.8|2548.8|2553|2547|2554.8|2548.8|2553|2547|3
1628495670000|2021-08-09 07:54:30|2553.3|2547.3|2554.8|2548.8|2554.8|2548.8|2552.8|2546.8|4
1628495680000|2021-08-09 07:54:40|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1628495700000|2021-08-09 07:55:00|2554.8|2548.8|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|3
1628495710000|2021-08-09 07:55:10|2554.5|2548.5|2553.3|2547.3|2554.8|2548.8|2552.8|2546.8|6
1628495720000|2021-08-09 07:55:20|2553|2547|2558.5|2552.5|2558.5|2552.5|2552.5|2546.5|6
1628495730000|2021-08-09 07:55:30|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1628495740000|2021-08-09 07:55:40|2558.8|2552.8|2559.5|2553.5|2559.5|2553.5|2558.8|2552.8|4
1628495750000|2021-08-09 07:55:50|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2558.5|2552.5|6
1628495760000|2021-08-09 07:56:00|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2558.3|2552.3|3
1628495770000|2021-08-09 07:56:10|2558.5|2552.5|2557.8|2551.8|2559.8|2553.8|2557.5|2551.5|10
1628495780000|2021-08-09 07:56:20|2557.5|2551.5|2556.8|2550.8|2557.8|2551.8|2556.8|2550.8|4
1628495790000|2021-08-09 07:56:30|2557|2551|2557.3|2551.3|2558.3|2552.3|2557|2551|5
1628495800000|2021-08-09 07:56:40|2557|2551|2556.5|2550.5|2557|2551|2556.3|2550.3|3
1628495810000|2021-08-09 07:56:50|2556.3|2550.3|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|3
1628495820000|2021-08-09 07:57:00|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.8|2549.8|3
1628495830000|2021-08-09 07:57:10|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1628495840000|2021-08-09 07:57:20|2555.9|2549.9|2557|2551|2557|2551|2555.9|2549.9|2
1628495850000|2021-08-09 07:57:30|2557.1|2551.1|2555|2549|2557.4|2551.4|2555|2549|4
1628495870000|2021-08-09 07:57:50|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1628495880000|2021-08-09 07:58:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1628495890000|2021-08-09 07:58:10|2554.6|2548.6|2553.9|2547.9|2554.6|2548.6|2553.9|2547.9|5
1628495900000|2021-08-09 07:58:20|2553.4|2547.4|2554.1|2548.1|2554.1|2548.1|2553.4|2547.4|2
1628495920000|2021-08-09 07:58:40|2554.9|2548.9|2555.6|2549.6|2555.6|2549.6|2554.9|2548.9|2
1628495930000|2021-08-09 07:58:50|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|2
1628495950000|2021-08-09 07:59:10|2554.6|2548.6|2553.9|2547.9|2554.6|2548.6|2553.6|2547.6|6
1628495960000|2021-08-09 07:59:20|2553.6|2547.6|2552.9|2546.9|2553.6|2547.6|2552.9|2546.9|2
1628495970000|2021-08-09 07:59:30|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1628495980000|2021-08-09 07:59:40|2553.4|2547.4|2555.6|2549.6|2555.6|2549.6|2553.4|2547.4|3
1628496000000|2021-08-09 08:00:00|2555.9|2549.9|2556.9|2550.9|2556.9|2550.9|2555.9|2549.9|2
1628496050000|2021-08-09 08:00:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1628496100000|2021-08-09 08:01:40|2556.9|2550.9|2558.9|2552.9|2558.9|2552.9|2556.9|2550.9|5
1628496110000|2021-08-09 08:01:50|2559.1|2553.1|2559.6|2553.6|2560.1|2554.1|2558.9|2552.9|6
1628496130000|2021-08-09 08:02:10|2559.4|2553.4|2558.6|2552.6|2559.4|2553.4|2558.6|2552.6|4
1628496140000|2021-08-09 08:02:20|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1628496150000|2021-08-09 08:02:30|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1628496160000|2021-08-09 08:02:40|2557.4|2551.4|2558.1|2552.1|2558.1|2552.1|2556.9|2550.9|6
1628496170000|2021-08-09 08:02:50|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1628496190000|2021-08-09 08:03:10|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1628496200000|2021-08-09 08:03:20|2558.4|2552.4|2558.4|2552.4|2558.6|2552.6|2558.1|2552.1|7
1628496210000|2021-08-09 08:03:30|2558.1|2552.1|2559.4|2553.4|2559.4|2553.4|2558.1|2552.1|4
1628496220000|2021-08-09 08:03:40|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1628496230000|2021-08-09 08:03:50|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|3
1628496240000|2021-08-09 08:04:00|2559.4|2553.4|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|3
1628496250000|2021-08-09 08:04:10|2558.9|2552.9|2560.1|2554.1|2560.1|2554.1|2558.9|2552.9|5
1628496260000|2021-08-09 08:04:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1628496270000|2021-08-09 08:04:30|2560.1|2554.1|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|5
1628496280000|2021-08-09 08:04:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1628496290000|2021-08-09 08:04:50|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.4|2552.4|3
1628496300000|2021-08-09 08:05:00|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1628496310000|2021-08-09 08:05:10|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557.4|2551.4|5
1628496320000|2021-08-09 08:05:20|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1628496360000|2021-08-09 08:06:00|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1628496370000|2021-08-09 08:06:10|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|4
1628496400000|2021-08-09 08:06:40|2556.6|2550.6|2557.1|2551.1|2557.1|2551.1|2556.6|2550.6|2
1628496410000|2021-08-09 08:06:50|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1628496420000|2021-08-09 08:07:00|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|4
1628496430000|2021-08-09 08:07:10|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1628496440000|2021-08-09 08:07:20|2556.9|2550.9|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|5
1628496460000|2021-08-09 08:07:40|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1628496480000|2021-08-09 08:08:00|2556.6|2550.6|2556.1|2550.1|2556.6|2550.6|2555.9|2549.9|5
1628496500000|2021-08-09 08:08:20|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|2
1628496520000|2021-08-09 08:08:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1628496540000|2021-08-09 08:09:00|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1628496550000|2021-08-09 08:09:10|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1628496560000|2021-08-09 08:09:20|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|3
1628496570000|2021-08-09 08:09:30|2554.1|2548.1|2553.4|2547.4|2554.1|2548.1|2553.4|2547.4|2
1628496580000|2021-08-09 08:09:40|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|2
1628496590000|2021-08-09 08:09:50|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.6|2547.6|5
1628496600000|2021-08-09 08:10:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628496620000|2021-08-09 08:10:20|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|4
1628496660000|2021-08-09 08:11:00|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1628496670000|2021-08-09 08:11:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628496680000|2021-08-09 08:11:20|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628496750000|2021-08-09 08:12:30|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1628496770000|2021-08-09 08:12:50|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.1|2547.1|4
1628496790000|2021-08-09 08:13:10|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1628496800000|2021-08-09 08:13:20|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1628496840000|2021-08-09 08:14:00|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2554.4|2548.4|5
1628496890000|2021-08-09 08:14:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1628496900000|2021-08-09 08:15:00|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2553.6|2547.6|2
1628496910000|2021-08-09 08:15:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628496920000|2021-08-09 08:15:20|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1628496940000|2021-08-09 08:15:40|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2553.6|2547.6|5
1628496950000|2021-08-09 08:15:50|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2553.4|2547.4|5
1628496960000|2021-08-09 08:16:00|2554.1|2548.1|2553.4|2547.4|2554.1|2548.1|2553.4|2547.4|4
1628497000000|2021-08-09 08:16:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628497020000|2021-08-09 08:17:00|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628497030000|2021-08-09 08:17:10|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628497050000|2021-08-09 08:17:30|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628497070000|2021-08-09 08:17:50|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628497090000|2021-08-09 08:18:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628497100000|2021-08-09 08:18:20|2553.1|2547.1|2553.9|2547.9|2553.9|2547.9|2553.1|2547.1|2
1628497200000|2021-08-09 08:20:00|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1628497210000|2021-08-09 08:20:10|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1628497220000|2021-08-09 08:20:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628497250000|2021-08-09 08:20:50|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628497260000|2021-08-09 08:21:00|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628497310000|2021-08-09 08:21:50|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1628497330000|2021-08-09 08:22:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1628497340000|2021-08-09 08:22:20|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628497350000|2021-08-09 08:22:30|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1628497370000|2021-08-09 08:22:50|2552.9|2546.9|2549.6|2543.6|2552.9|2546.9|2549.6|2543.6|6
1628497380000|2021-08-09 08:23:00|2549.4|2543.4|2550.1|2544.1|2550.1|2544.1|2549.1|2543.1|4
1628497390000|2021-08-09 08:23:10|2550.4|2544.4|2550.9|2544.9|2550.9|2544.9|2550.4|2544.4|2
1628497400000|2021-08-09 08:23:20|2550.6|2544.6|2549.4|2543.4|2550.6|2544.6|2549.4|2543.4|5
1628497410000|2021-08-09 08:23:30|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|2
1628497420000|2021-08-09 08:23:40|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1628497430000|2021-08-09 08:23:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628497450000|2021-08-09 08:24:10|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|2
1628497460000|2021-08-09 08:24:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628497500000|2021-08-09 08:25:00|2549.6|2543.6|2549.4|2543.4|2550.1|2544.1|2549.4|2543.4|6
1628497510000|2021-08-09 08:25:10|2549.1|2543.1|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|3
1628497520000|2021-08-09 08:25:20|2549.4|2543.4|2549.6|2543.6|2549.9|2543.9|2549.4|2543.4|4
1628497530000|2021-08-09 08:25:30|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1628497560000|2021-08-09 08:26:00|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|2
1628497570000|2021-08-09 08:26:10|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1628497600000|2021-08-09 08:26:40|2550.1|2544.1|2549.4|2543.4|2550.1|2544.1|2549.4|2543.4|4
1628497610000|2021-08-09 08:26:50|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1628497640000|2021-08-09 08:27:20|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1628497650000|2021-08-09 08:27:30|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628497700000|2021-08-09 08:28:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1628497730000|2021-08-09 08:28:50|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1628497760000|2021-08-09 08:29:20|2548.9|2542.9|2548.4|2542.4|2548.9|2542.9|2548.4|2542.4|3
1628497770000|2021-08-09 08:29:30|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628497780000|2021-08-09 08:29:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628497790000|2021-08-09 08:29:50|2548.9|2542.9|2549.1|2543.1|2549.4|2543.4|2548.9|2542.9|3
1628497810000|2021-08-09 08:30:10|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1628497820000|2021-08-09 08:30:20|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628497860000|2021-08-09 08:31:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628497870000|2021-08-09 08:31:10|2548.1|2542.1|2546.9|2540.9|2548.1|2542.1|2546.9|2540.9|2
1628497880000|2021-08-09 08:31:20|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1628497890000|2021-08-09 08:31:30|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1628497900000|2021-08-09 08:31:40|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628497910000|2021-08-09 08:31:50|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1628497920000|2021-08-09 08:32:00|2545.9|2539.9|2546.4|2540.4|2546.6|2540.6|2545.9|2539.9|4
1628497930000|2021-08-09 08:32:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628497950000|2021-08-09 08:32:30|2546.4|2540.4|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|3
1628497960000|2021-08-09 08:32:40|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|4
1628497970000|2021-08-09 08:32:50|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|4
1628498020000|2021-08-09 08:33:40|2547.4|2541.4|2548.1|2542.1|2548.1|2542.1|2547.4|2541.4|2
1628498030000|2021-08-09 08:33:50|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|4
1628498040000|2021-08-09 08:34:00|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1628498050000|2021-08-09 08:34:10|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1628498060000|2021-08-09 08:34:20|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|6
1628498100000|2021-08-09 08:35:00|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1628498120000|2021-08-09 08:35:20|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1628498150000|2021-08-09 08:35:50|2548.1|2542.1|2547.4|2541.4|2548.1|2542.1|2547.4|2541.4|2
1628498160000|2021-08-09 08:36:00|2547.1|2541.1|2546.4|2540.4|2547.1|2541.1|2546.4|2540.4|2
1628498170000|2021-08-09 08:36:10|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1628498180000|2021-08-09 08:36:20|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628498190000|2021-08-09 08:36:30|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628498200000|2021-08-09 08:36:40|2545.9|2539.9|2546.4|2540.4|2546.4|2540.4|2545.9|2539.9|3
1628498220000|2021-08-09 08:37:00|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628498230000|2021-08-09 08:37:10|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1628498250000|2021-08-09 08:37:30|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628498260000|2021-08-09 08:37:40|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628498290000|2021-08-09 08:38:10|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628498300000|2021-08-09 08:38:20|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628498330000|2021-08-09 08:38:50|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628498440000|2021-08-09 08:40:40|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628498460000|2021-08-09 08:41:00|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628498480000|2021-08-09 08:41:20|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628498500000|2021-08-09 08:41:40|2545.6|2539.6|2546.4|2540.4|2546.4|2540.4|2545.6|2539.6|2
1628498510000|2021-08-09 08:41:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|3
1628498520000|2021-08-09 08:42:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628498550000|2021-08-09 08:42:30|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1628498650000|2021-08-09 08:44:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628498660000|2021-08-09 08:44:20|2546.4|2540.4|2546.6|2540.6|2546.9|2540.9|2546.4|2540.4|3
1628498670000|2021-08-09 08:44:30|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1628498690000|2021-08-09 08:44:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628498700000|2021-08-09 08:45:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1628498710000|2021-08-09 08:45:10|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628498720000|2021-08-09 08:45:20|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1628498730000|2021-08-09 08:45:30|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628498770000|2021-08-09 08:46:10|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1628498820000|2021-08-09 08:47:00|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1628498840000|2021-08-09 08:47:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628498880000|2021-08-09 08:48:00|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628498910000|2021-08-09 08:48:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628498920000|2021-08-09 08:48:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628499030000|2021-08-09 08:50:30|2546.1|2540.1|2547.1|2541.1|2547.1|2541.1|2546.1|2540.1|4
1628499040000|2021-08-09 08:50:40|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628499090000|2021-08-09 08:51:30|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1628499100000|2021-08-09 08:51:40|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628499110000|2021-08-09 08:51:50|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|3
1628499120000|2021-08-09 08:52:00|2548.1|2542.1|2548.6|2542.6|2548.6|2542.6|2547.9|2541.9|5
1628499130000|2021-08-09 08:52:10|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1628499140000|2021-08-09 08:52:20|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|3
1628499150000|2021-08-09 08:52:30|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1628499160000|2021-08-09 08:52:40|2550.4|2544.4|2548.6|2542.6|2550.4|2544.4|2548.6|2542.6|6
1628499170000|2021-08-09 08:52:50|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1628499190000|2021-08-09 08:53:10|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1628499200000|2021-08-09 08:53:20|2548.4|2542.4|2548.6|2542.6|2548.9|2542.9|2548.4|2542.4|4
1628499250000|2021-08-09 08:54:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628499270000|2021-08-09 08:54:30|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1628499280000|2021-08-09 08:54:40|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1628499290000|2021-08-09 08:54:50|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1628499300000|2021-08-09 08:55:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|2
1628499310000|2021-08-09 08:55:10|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1628499320000|2021-08-09 08:55:20|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1628499360000|2021-08-09 08:56:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628499370000|2021-08-09 08:56:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628499400000|2021-08-09 08:56:40|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628499410000|2021-08-09 08:56:50|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628499420000|2021-08-09 08:57:00|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1628499430000|2021-08-09 08:57:10|2548.1|2542.1|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|2
1628499440000|2021-08-09 08:57:20|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.6|2542.6|3
1628499480000|2021-08-09 08:58:00|2548.9|2542.9|2549.4|2543.4|2549.4|2543.4|2548.9|2542.9|3
1628499500000|2021-08-09 08:58:20|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|4
1628499510000|2021-08-09 08:58:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1628499540000|2021-08-09 08:59:00|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1628499560000|2021-08-09 08:59:20|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1628499590000|2021-08-09 08:59:50|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1628499600000|2021-08-09 09:00:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1628499610000|2021-08-09 09:00:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628499620000|2021-08-09 09:00:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1628499630000|2021-08-09 09:00:30|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1628499650000|2021-08-09 09:00:50|2549.9|2543.9|2550.6|2544.6|2551.1|2545.1|2549.9|2543.9|4
1628499670000|2021-08-09 09:01:10|2550.9|2544.9|2550.6|2544.6|2551.1|2545.1|2550.6|2544.6|6
1628499720000|2021-08-09 09:02:00|2550.4|2544.4|2549.1|2543.1|2550.4|2544.4|2549.1|2543.1|4
1628499750000|2021-08-09 09:02:30|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1628499770000|2021-08-09 09:02:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628499790000|2021-08-09 09:03:10|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1628499800000|2021-08-09 09:03:20|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|2
1628499830000|2021-08-09 09:03:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628499860000|2021-08-09 09:04:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1628499870000|2021-08-09 09:04:30|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1628499900000|2021-08-09 09:05:00|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1628499920000|2021-08-09 09:05:20|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1628499940000|2021-08-09 09:05:40|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1628499950000|2021-08-09 09:05:50|2550.1|2544.1|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|3
1628499980000|2021-08-09 09:06:20|2549.9|2543.9|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|3
1628499990000|2021-08-09 09:06:30|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1628500000000|2021-08-09 09:06:40|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1628500010000|2021-08-09 09:06:50|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|3
1628500030000|2021-08-09 09:07:10|2548.6|2542.6|2547.9|2541.9|2548.6|2542.6|2547.9|2541.9|2
1628500050000|2021-08-09 09:07:30|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628500100000|2021-08-09 09:08:20|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1628500120000|2021-08-09 09:08:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1628500160000|2021-08-09 09:09:20|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1628500180000|2021-08-09 09:09:40|2546.6|2540.6|2547.1|2541.1|2547.1|2541.1|2546.6|2540.6|2
1628500210000|2021-08-09 09:10:10|2546.9|2540.9|2546.4|2540.4|2546.9|2540.9|2546.4|2540.4|2
1628500280000|2021-08-09 09:11:20|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628500290000|2021-08-09 09:11:30|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628500320000|2021-08-09 09:12:00|2545.6|2539.6|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|3
1628500340000|2021-08-09 09:12:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628500400000|2021-08-09 09:13:20|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628500430000|2021-08-09 09:13:50|2545.9|2539.9|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|3
1628500440000|2021-08-09 09:14:00|2545.6|2539.6|2541.9|2535.9|2545.6|2539.6|2541.6|2535.6|7
1628500450000|2021-08-09 09:14:10|2541.6|2535.6|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|3
1628500460000|2021-08-09 09:14:20|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1628500470000|2021-08-09 09:14:30|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1628500490000|2021-08-09 09:14:50|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1628500500000|2021-08-09 09:15:00|2542.4|2536.4|2542.9|2536.9|2542.9|2536.9|2542.4|2536.4|2
1628500510000|2021-08-09 09:15:10|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.6|2536.6|3
1628500520000|2021-08-09 09:15:20|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|3
1628500530000|2021-08-09 09:15:30|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1628500540000|2021-08-09 09:15:40|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|2
1628500550000|2021-08-09 09:15:50|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1628500570000|2021-08-09 09:16:10|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1628500580000|2021-08-09 09:16:20|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|2
1628500590000|2021-08-09 09:16:30|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1628500630000|2021-08-09 09:17:10|2542.9|2536.9|2543.1|2537.1|2543.9|2537.9|2542.9|2536.9|3
1628500650000|2021-08-09 09:17:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628500660000|2021-08-09 09:17:40|2543.9|2537.9|2544.4|2538.4|2544.4|2538.4|2543.9|2537.9|2
1628500670000|2021-08-09 09:17:50|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2543.9|2537.9|4
1628500680000|2021-08-09 09:18:00|2544.6|2538.6|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|3
1628500690000|2021-08-09 09:18:10|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2544.9|2538.9|4
1628500700000|2021-08-09 09:18:20|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1628500710000|2021-08-09 09:18:30|2544.9|2538.9|2544.4|2538.4|2544.9|2538.9|2544.4|2538.4|3
1628500720000|2021-08-09 09:18:40|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|2
1628500740000|2021-08-09 09:19:00|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1628500750000|2021-08-09 09:19:10|2543.9|2537.9|2544.9|2538.9|2544.9|2538.9|2543.6|2537.6|6
1628500770000|2021-08-09 09:19:30|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628500800000|2021-08-09 09:20:00|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1628500810000|2021-08-09 09:20:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628500830000|2021-08-09 09:20:30|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628500840000|2021-08-09 09:20:40|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628500870000|2021-08-09 09:21:10|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628500900000|2021-08-09 09:21:40|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628500940000|2021-08-09 09:22:20|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628500950000|2021-08-09 09:22:30|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1628500980000|2021-08-09 09:23:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628501010000|2021-08-09 09:23:30|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|5
1628501020000|2021-08-09 09:23:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628501040000|2021-08-09 09:24:00|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628501050000|2021-08-09 09:24:10|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1628501060000|2021-08-09 09:24:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628501070000|2021-08-09 09:24:30|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1628501080000|2021-08-09 09:24:40|2546.9|2540.9|2546.1|2540.1|2546.9|2540.9|2546.1|2540.1|3
1628501090000|2021-08-09 09:24:50|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1628501100000|2021-08-09 09:25:00|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628501130000|2021-08-09 09:25:30|2546.4|2540.4|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|4
1628501160000|2021-08-09 09:26:00|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1628501170000|2021-08-09 09:26:10|2546.4|2540.4|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|4
1628501190000|2021-08-09 09:26:30|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1628501210000|2021-08-09 09:26:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628501220000|2021-08-09 09:27:00|2545.6|2539.6|2546.1|2540.1|2546.1|2540.1|2545.6|2539.6|3
1628501270000|2021-08-09 09:27:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628501300000|2021-08-09 09:28:20|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1628501310000|2021-08-09 09:28:30|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|3
1628501320000|2021-08-09 09:28:40|2547.1|2541.1|2546.9|2540.9|2547.4|2541.4|2546.6|2540.6|6
1628501330000|2021-08-09 09:28:50|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|2
1628501340000|2021-08-09 09:29:00|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628501390000|2021-08-09 09:29:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628501400000|2021-08-09 09:30:00|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628501410000|2021-08-09 09:30:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628501440000|2021-08-09 09:30:40|2546.4|2540.4|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|3
1628501450000|2021-08-09 09:30:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628501460000|2021-08-09 09:31:00|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|3
1628501500000|2021-08-09 09:31:40|2545.4|2539.4|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|4
1628501510000|2021-08-09 09:31:50|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628501520000|2021-08-09 09:32:00|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1628501540000|2021-08-09 09:32:20|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1628501590000|2021-08-09 09:33:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628501600000|2021-08-09 09:33:20|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1628501630000|2021-08-09 09:33:50|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|3
1628501680000|2021-08-09 09:34:40|2545.1|2539.1|2545.9|2539.9|2545.9|2539.9|2545.1|2539.1|2
1628501690000|2021-08-09 09:34:50|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1628501700000|2021-08-09 09:35:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628501720000|2021-08-09 09:35:20|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1628501730000|2021-08-09 09:35:30|2546.6|2540.6|2545.9|2539.9|2546.6|2540.6|2545.6|2539.6|5
1628501740000|2021-08-09 09:35:40|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628501750000|2021-08-09 09:35:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628501760000|2021-08-09 09:36:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628501770000|2021-08-09 09:36:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628501800000|2021-08-09 09:36:40|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628501840000|2021-08-09 09:37:20|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628501880000|2021-08-09 09:38:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628501890000|2021-08-09 09:38:10|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628501900000|2021-08-09 09:38:20|2546.1|2540.1|2545.6|2539.6|2546.1|2540.1|2545.6|2539.6|3
1628501920000|2021-08-09 09:38:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628501930000|2021-08-09 09:38:50|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1628501970000|2021-08-09 09:39:30|2546.6|2540.6|2546.6|2540.6|2547.1|2541.1|2546.6|2540.6|6
1628501980000|2021-08-09 09:39:40|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|3
1628502010000|2021-08-09 09:40:10|2545.6|2539.6|2546.4|2540.4|2546.4|2540.4|2545.1|2539.1|6
1628502020000|2021-08-09 09:40:20|2546.1|2540.1|2545.6|2539.6|2546.1|2540.1|2545.6|2539.6|3
1628502050000|2021-08-09 09:40:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628502120000|2021-08-09 09:42:00|2545.6|2539.6|2545.1|2539.1|2545.6|2539.6|2545.1|2539.1|3
1628502130000|2021-08-09 09:42:10|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1628502140000|2021-08-09 09:42:20|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1628502150000|2021-08-09 09:42:30|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1628502160000|2021-08-09 09:42:40|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1628502170000|2021-08-09 09:42:50|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628502180000|2021-08-09 09:43:00|2544.6|2538.6|2545.4|2539.4|2545.4|2539.4|2544.6|2538.6|4
1628502220000|2021-08-09 09:43:40|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628502280000|2021-08-09 09:44:40|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628502300000|2021-08-09 09:45:00|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2543.9|2537.9|4
1628502390000|2021-08-09 09:46:30|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628502410000|2021-08-09 09:46:50|2543.9|2537.9|2544.4|2538.4|2544.4|2538.4|2543.9|2537.9|3
1628502430000|2021-08-09 09:47:10|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1628502460000|2021-08-09 09:47:40|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628502470000|2021-08-09 09:47:50|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628502510000|2021-08-09 09:48:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628502540000|2021-08-09 09:49:00|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628502570000|2021-08-09 09:49:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628502580000|2021-08-09 09:49:40|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628502590000|2021-08-09 09:49:50|2544.1|2538.1|2543.6|2537.6|2544.1|2538.1|2543.6|2537.6|3
1628502610000|2021-08-09 09:50:10|2543.4|2537.4|2543.1|2537.1|2543.6|2537.6|2543.1|2537.1|4
1628502650000|2021-08-09 09:50:50|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1628502720000|2021-08-09 09:52:00|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1628502740000|2021-08-09 09:52:20|2543.9|2537.9|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|3
1628502760000|2021-08-09 09:52:40|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1628502800000|2021-08-09 09:53:20|2544.1|2538.1|2543.9|2537.9|2544.9|2538.9|2543.9|2537.9|7
1628502810000|2021-08-09 09:53:30|2544.1|2538.1|2543.9|2537.9|2544.6|2538.6|2543.9|2537.9|6
1628502850000|2021-08-09 09:54:10|2543.6|2537.6|2544.4|2538.4|2544.4|2538.4|2543.6|2537.6|2
1628502860000|2021-08-09 09:54:20|2544.6|2538.6|2543.9|2537.9|2544.6|2538.6|2543.9|2537.9|3
1628502910000|2021-08-09 09:55:10|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1628502920000|2021-08-09 09:55:20|2543.9|2537.9|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|4
1628502930000|2021-08-09 09:55:30|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628502940000|2021-08-09 09:55:40|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628502950000|2021-08-09 09:55:50|2544.4|2538.4|2543.6|2537.6|2544.9|2538.9|2543.6|2537.6|6
1628503010000|2021-08-09 09:56:50|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1628503020000|2021-08-09 09:57:00|2543.1|2537.1|2543.9|2537.9|2543.9|2537.9|2543.1|2537.1|2
1628503030000|2021-08-09 09:57:10|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1628503080000|2021-08-09 09:58:00|2543.9|2537.9|2544.9|2538.9|2544.9|2538.9|2543.9|2537.9|2
1628503090000|2021-08-09 09:58:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2543.9|2537.9|5
1628503110000|2021-08-09 09:58:30|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628503170000|2021-08-09 09:59:30|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1628503180000|2021-08-09 09:59:40|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628503190000|2021-08-09 09:59:50|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628503250000|2021-08-09 10:00:50|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|4
1628503260000|2021-08-09 10:01:00|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628503380000|2021-08-09 10:03:00|2543.9|2537.9|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|3
1628503430000|2021-08-09 10:03:50|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628503440000|2021-08-09 10:04:00|2544.4|2538.4|2543.6|2537.6|2544.6|2538.6|2543.6|2537.6|5
1628503530000|2021-08-09 10:05:30|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628503590000|2021-08-09 10:06:30|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1628503610000|2021-08-09 10:06:50|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628503710000|2021-08-09 10:08:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628503760000|2021-08-09 10:09:20|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628503810000|2021-08-09 10:10:10|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1628503860000|2021-08-09 10:11:00|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.4|2538.4|2
1628503880000|2021-08-09 10:11:20|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628503910000|2021-08-09 10:11:50|2544.6|2538.6|2544.1|2538.1|2544.6|2538.6|2544.1|2538.1|2
1628504010000|2021-08-09 10:13:30|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628504030000|2021-08-09 10:13:50|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1628504050000|2021-08-09 10:14:10|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628504060000|2021-08-09 10:14:20|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1628504090000|2021-08-09 10:14:50|2544.9|2538.9|2546.4|2540.4|2546.4|2540.4|2544.9|2538.9|5
1628504100000|2021-08-09 10:15:00|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628504120000|2021-08-09 10:15:20|2546.4|2540.4|2546.9|2540.9|2546.9|2540.9|2546.4|2540.4|3
1628504130000|2021-08-09 10:15:30|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|3
1628504160000|2021-08-09 10:16:00|2545.9|2539.9|2544.1|2538.1|2545.9|2539.9|2544.1|2538.1|2
1628504170000|2021-08-09 10:16:10|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628504180000|2021-08-09 10:16:20|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628504200000|2021-08-09 10:16:40|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628504220000|2021-08-09 10:17:00|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628504270000|2021-08-09 10:17:50|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628504290000|2021-08-09 10:18:10|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1628504300000|2021-08-09 10:18:20|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628504320000|2021-08-09 10:18:40|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628504340000|2021-08-09 10:19:00|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1628504360000|2021-08-09 10:19:20|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1628504370000|2021-08-09 10:19:30|2543.9|2537.9|2544.6|2538.6|2544.6|2538.6|2543.9|2537.9|3
1628504380000|2021-08-09 10:19:40|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1628504400000|2021-08-09 10:20:00|2544.4|2538.4|2544.1|2538.1|2544.6|2538.6|2544.1|2538.1|4
1628504420000|2021-08-09 10:20:20|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628504480000|2021-08-09 10:21:20|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1628504490000|2021-08-09 10:21:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628504500000|2021-08-09 10:21:40|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628504550000|2021-08-09 10:22:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628504560000|2021-08-09 10:22:40|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|2
1628504590000|2021-08-09 10:23:10|2544.9|2538.9|2545.4|2539.4|2545.4|2539.4|2544.9|2538.9|3
1628504610000|2021-08-09 10:23:30|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628504630000|2021-08-09 10:23:50|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628504640000|2021-08-09 10:24:00|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628504660000|2021-08-09 10:24:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628504680000|2021-08-09 10:24:40|2545.6|2539.6|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|3
1628504710000|2021-08-09 10:25:10|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628504770000|2021-08-09 10:26:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628504780000|2021-08-09 10:26:20|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628504800000|2021-08-09 10:26:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628504810000|2021-08-09 10:26:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628504840000|2021-08-09 10:27:20|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628504850000|2021-08-09 10:27:30|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628504920000|2021-08-09 10:28:40|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628505000000|2021-08-09 10:30:00|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628505010000|2021-08-09 10:30:10|2544.6|2538.6|2543.6|2537.6|2544.6|2538.6|2543.6|2537.6|3
1628505160000|2021-08-09 10:32:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1628505170000|2021-08-09 10:32:50|2543.9|2537.9|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|3
1628505200000|2021-08-09 10:33:20|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628505240000|2021-08-09 10:34:00|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1628505260000|2021-08-09 10:34:20|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628505340000|2021-08-09 10:35:40|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628505380000|2021-08-09 10:36:20|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628505550000|2021-08-09 10:39:10|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1628505560000|2021-08-09 10:39:20|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628505600000|2021-08-09 10:40:00|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628505610000|2021-08-09 10:40:10|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1628505640000|2021-08-09 10:40:40|2544.1|2538.1|2543.6|2537.6|2544.1|2538.1|2543.6|2537.6|3
1628505670000|2021-08-09 10:41:10|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628505680000|2021-08-09 10:41:20|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|3
1628505760000|2021-08-09 10:42:40|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.4|2538.4|2
1628505770000|2021-08-09 10:42:50|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628505810000|2021-08-09 10:43:30|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1628505830000|2021-08-09 10:43:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628505900000|2021-08-09 10:45:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628505950000|2021-08-09 10:45:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628506070000|2021-08-09 10:47:50|2545.6|2539.6|2546.1|2540.1|2546.6|2540.6|2545.6|2539.6|4
1628506130000|2021-08-09 10:48:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628506140000|2021-08-09 10:49:00|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628506240000|2021-08-09 10:50:40|2546.4|2540.4|2546.9|2540.9|2546.9|2540.9|2546.4|2540.4|2
1628506260000|2021-08-09 10:51:00|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1628506270000|2021-08-09 10:51:10|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1628506320000|2021-08-09 10:52:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628506330000|2021-08-09 10:52:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628506390000|2021-08-09 10:53:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628506410000|2021-08-09 10:53:30|2546.4|2540.4|2546.6|2540.6|2546.9|2540.9|2546.4|2540.4|3
1628506430000|2021-08-09 10:53:50|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1628506460000|2021-08-09 10:54:20|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628506490000|2021-08-09 10:54:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628506510000|2021-08-09 10:55:10|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628506640000|2021-08-09 10:57:20|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628506690000|2021-08-09 10:58:10|2545.6|2539.6|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|3
1628506740000|2021-08-09 10:59:00|2545.4|2539.4|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|3
1628506850000|2021-08-09 11:00:50|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1628506860000|2021-08-09 11:01:00|2544.9|2538.9|2544.4|2538.4|2544.9|2538.9|2544.4|2538.4|3
1628506880000|2021-08-09 11:01:20|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1628506900000|2021-08-09 11:01:40|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628506910000|2021-08-09 11:01:50|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628506950000|2021-08-09 11:02:30|2543.4|2537.4|2544.4|2538.4|2544.4|2538.4|2543.4|2537.4|4
1628506970000|2021-08-09 11:02:50|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1628506980000|2021-08-09 11:03:00|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1628506990000|2021-08-09 11:03:10|2543.9|2537.9|2543.6|2537.6|2544.1|2538.1|2543.6|2537.6|4
1628507040000|2021-08-09 11:04:00|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1628507070000|2021-08-09 11:04:30|2544.1|2538.1|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|3
1628507090000|2021-08-09 11:04:50|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628507100000|2021-08-09 11:05:00|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628507320000|2021-08-09 11:08:40|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1628507330000|2021-08-09 11:08:50|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1628507350000|2021-08-09 11:09:10|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628507410000|2021-08-09 11:10:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628507430000|2021-08-09 11:10:30|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628507470000|2021-08-09 11:11:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628507510000|2021-08-09 11:11:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628507590000|2021-08-09 11:13:10|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1628507630000|2021-08-09 11:13:50|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1628507640000|2021-08-09 11:14:00|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1628507650000|2021-08-09 11:14:10|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628507660000|2021-08-09 11:14:20|2546.9|2540.9|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|2
1628507670000|2021-08-09 11:14:30|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1628507680000|2021-08-09 11:14:40|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1628507690000|2021-08-09 11:14:50|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1628507700000|2021-08-09 11:15:00|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1628507730000|2021-08-09 11:15:30|2546.9|2540.9|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|2
1628507740000|2021-08-09 11:15:40|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1628507750000|2021-08-09 11:15:50|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|5
1628507780000|2021-08-09 11:16:20|2546.4|2540.4|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|4
1628507790000|2021-08-09 11:16:30|2546.9|2540.9|2546.4|2540.4|2546.9|2540.9|2546.4|2540.4|3
1628507800000|2021-08-09 11:16:40|2546.9|2540.9|2546.4|2540.4|2546.9|2540.9|2546.4|2540.4|3
1628507810000|2021-08-09 11:16:50|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1628507830000|2021-08-09 11:17:10|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628507840000|2021-08-09 11:17:20|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628508070000|2021-08-09 11:21:10|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1628508080000|2021-08-09 11:21:20|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|3
1628508110000|2021-08-09 11:21:50|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1628508160000|2021-08-09 11:22:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628508170000|2021-08-09 11:22:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628508190000|2021-08-09 11:23:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628508200000|2021-08-09 11:23:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628508210000|2021-08-09 11:23:30|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628508220000|2021-08-09 11:23:40|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628508230000|2021-08-09 11:23:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628508240000|2021-08-09 11:24:00|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628508310000|2021-08-09 11:25:10|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1628508320000|2021-08-09 11:25:20|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1628508330000|2021-08-09 11:25:30|2544.1|2538.1|2543.6|2537.6|2544.4|2538.4|2543.6|2537.6|6
1628508340000|2021-08-09 11:25:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1628508380000|2021-08-09 11:26:20|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1628508390000|2021-08-09 11:26:30|2544.1|2538.1|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|3
1628508400000|2021-08-09 11:26:40|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1628508410000|2021-08-09 11:26:50|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628508430000|2021-08-09 11:27:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628508470000|2021-08-09 11:27:50|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628508490000|2021-08-09 11:28:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628508500000|2021-08-09 11:28:20|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1628508520000|2021-08-09 11:28:40|2543.9|2537.9|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|3
1628508530000|2021-08-09 11:28:50|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|3
1628508540000|2021-08-09 11:29:00|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1628508550000|2021-08-09 11:29:10|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1628508560000|2021-08-09 11:29:20|2545.4|2539.4|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|3
1628508600000|2021-08-09 11:30:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628508610000|2021-08-09 11:30:10|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2544.9|2538.9|5
1628508650000|2021-08-09 11:30:50|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1628508660000|2021-08-09 11:31:00|2545.4|2539.4|2546.4|2540.4|2546.4|2540.4|2545.4|2539.4|6
1628508670000|2021-08-09 11:31:10|2546.1|2540.1|2546.9|2540.9|2546.9|2540.9|2545.6|2539.6|6
1628508680000|2021-08-09 11:31:20|2546.6|2540.6|2547.1|2541.1|2547.1|2541.1|2546.4|2540.4|5
1628508690000|2021-08-09 11:31:30|2546.9|2540.9|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|5
1628508720000|2021-08-09 11:32:00|2547.4|2541.4|2547.9|2541.9|2548.1|2542.1|2547.1|2541.1|6
1628508730000|2021-08-09 11:32:10|2547.6|2541.6|2548.1|2542.1|2548.4|2542.4|2547.4|2541.4|8
1628508740000|2021-08-09 11:32:20|2547.9|2541.9|2547.4|2541.4|2547.9|2541.9|2547.4|2541.4|3
1628508750000|2021-08-09 11:32:30|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2546.4|2540.4|5
1628508780000|2021-08-09 11:33:00|2548.1|2542.1|2548.9|2542.9|2548.9|2542.9|2547.9|2541.9|6
1628508790000|2021-08-09 11:33:10|2548.4|2542.4|2548.1|2542.1|2549.1|2543.1|2548.1|2542.1|4
1628508840000|2021-08-09 11:34:00|2547.9|2541.9|2546.6|2540.6|2547.9|2541.9|2546.6|2540.6|4
1628508870000|2021-08-09 11:34:30|2546.4|2540.4|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|3
1628508910000|2021-08-09 11:35:10|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1628508920000|2021-08-09 11:35:20|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2547.1|2541.1|2
1628508940000|2021-08-09 11:35:40|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628508960000|2021-08-09 11:36:00|2548.1|2542.1|2549.6|2543.6|2549.6|2543.6|2548.1|2542.1|7
1628508970000|2021-08-09 11:36:10|2548.9|2542.9|2548.4|2542.4|2548.9|2542.9|2548.4|2542.4|3
1628508980000|2021-08-09 11:36:20|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628508990000|2021-08-09 11:36:30|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628509000000|2021-08-09 11:36:40|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1628509020000|2021-08-09 11:37:00|2548.4|2542.4|2550.1|2544.1|2550.1|2544.1|2548.4|2542.4|5
1628509030000|2021-08-09 11:37:10|2548.9|2542.9|2549.4|2543.4|2550.1|2544.1|2548.9|2542.9|5
1628509040000|2021-08-09 11:37:20|2549.6|2543.6|2549.9|2543.9|2550.1|2544.1|2549.6|2543.6|3
1628509080000|2021-08-09 11:38:00|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1628509100000|2021-08-09 11:38:20|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1628509110000|2021-08-09 11:38:30|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1628509140000|2021-08-09 11:39:00|2549.4|2543.4|2547.9|2541.9|2549.4|2543.4|2547.9|2541.9|8
1628509150000|2021-08-09 11:39:10|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1628509160000|2021-08-09 11:39:20|2548.4|2542.4|2549.1|2543.1|2549.1|2543.1|2548.4|2542.4|3
1628509170000|2021-08-09 11:39:30|2548.9|2542.9|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|3
1628509190000|2021-08-09 11:39:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628509290000|2021-08-09 11:41:30|2548.4|2542.4|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|3
1628509300000|2021-08-09 11:41:40|2549.1|2543.1|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|3
1628509320000|2021-08-09 11:42:00|2549.4|2543.4|2550.4|2544.4|2550.6|2544.6|2549.4|2543.4|5
1628509380000|2021-08-09 11:43:00|2550.1|2544.1|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|5
1628509390000|2021-08-09 11:43:10|2549.4|2543.4|2550.1|2544.1|2550.1|2544.1|2549.1|2543.1|4
1628509400000|2021-08-09 11:43:20|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.6|2543.6|4
1628509410000|2021-08-09 11:43:30|2550.1|2544.1|2549.1|2543.1|2550.1|2544.1|2548.9|2542.9|6
1628509470000|2021-08-09 11:44:30|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628509500000|2021-08-09 11:45:00|2550.1|2544.1|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|2
1628509510000|2021-08-09 11:45:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628509520000|2021-08-09 11:45:20|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|2
1628509540000|2021-08-09 11:45:40|2549.9|2543.9|2549.1|2543.1|2549.9|2543.9|2549.1|2543.1|4
1628509560000|2021-08-09 11:46:00|2549.6|2543.6|2549.9|2543.9|2550.6|2544.6|2549.6|2543.6|5
1628509600000|2021-08-09 11:46:40|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1628509630000|2021-08-09 11:47:10|2549.1|2543.1|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|3
1628509670000|2021-08-09 11:47:50|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1628509680000|2021-08-09 11:48:00|2548.4|2542.4|2548.9|2542.9|2549.4|2543.4|2548.4|2542.4|6
1628509690000|2021-08-09 11:48:10|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628509770000|2021-08-09 11:49:30|2548.9|2542.9|2550.1|2544.1|2550.1|2544.1|2548.9|2542.9|2
1628509810000|2021-08-09 11:50:10|2549.9|2543.9|2548.9|2542.9|2549.9|2543.9|2548.9|2542.9|4
1628509830000|2021-08-09 11:50:30|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1628509850000|2021-08-09 11:50:50|2549.9|2543.9|2550.6|2544.6|2550.6|2544.6|2549.9|2543.9|2
1628509860000|2021-08-09 11:51:00|2550.1|2544.1|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|3
1628509930000|2021-08-09 11:52:10|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|2
1628509960000|2021-08-09 11:52:40|2550.6|2544.6|2551.6|2545.6|2551.9|2545.9|2550.6|2544.6|6
1628509980000|2021-08-09 11:53:00|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1628509990000|2021-08-09 11:53:10|2550.9|2544.9|2552.4|2546.4|2552.4|2546.4|2550.9|2544.9|3
1628510020000|2021-08-09 11:53:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1628510040000|2021-08-09 11:54:00|2552.4|2546.4|2552.9|2546.9|2553.4|2547.4|2552.4|2546.4|5
1628510050000|2021-08-09 11:54:10|2553.1|2547.1|2553.4|2547.4|2553.6|2547.6|2553.1|2547.1|5
1628510060000|2021-08-09 11:54:20|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1628510070000|2021-08-09 11:54:30|2552.9|2546.9|2553.4|2547.4|2553.4|2547.4|2552.6|2546.6|3
1628510090000|2021-08-09 11:54:50|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1628510100000|2021-08-09 11:55:00|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1628510110000|2021-08-09 11:55:10|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1628510120000|2021-08-09 11:55:20|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1628510130000|2021-08-09 11:55:30|2552.9|2546.9|2550.9|2544.9|2552.9|2546.9|2550.9|2544.9|6
1628510140000|2021-08-09 11:55:40|2550.6|2544.6|2551.6|2545.6|2551.9|2545.9|2550.6|2544.6|4
1628510150000|2021-08-09 11:55:50|2551.4|2545.4|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|3
1628510160000|2021-08-09 11:56:00|2551.6|2545.6|2552.4|2546.4|2552.4|2546.4|2551.1|2545.1|5
1628510170000|2021-08-09 11:56:10|2552.1|2546.1|2554.1|2548.1|2554.1|2548.1|2551.9|2545.9|5
1628510180000|2021-08-09 11:56:20|2554.4|2548.4|2554.1|2548.1|2554.6|2548.6|2554.1|2548.1|6
1628510190000|2021-08-09 11:56:30|2554.4|2548.4|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|3
1628510200000|2021-08-09 11:56:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|3
1628510210000|2021-08-09 11:56:50|2554.9|2548.9|2556.6|2550.6|2556.6|2550.6|2554.9|2548.9|6
1628510220000|2021-08-09 11:57:00|2556.4|2550.4|2557.4|2551.4|2557.4|2551.4|2556.4|2550.4|4
1628510230000|2021-08-09 11:57:10|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.1|2551.1|3
1628510240000|2021-08-09 11:57:20|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|3
1628510250000|2021-08-09 11:57:30|2559.5|2553.5|2558.3|2552.3|2559.5|2553.5|2558.3|2552.3|8
1628510260000|2021-08-09 11:57:40|2557.5|2551.5|2559.5|2553.5|2559.5|2553.5|2557.5|2551.5|4
1628510270000|2021-08-09 11:57:50|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1628510280000|2021-08-09 11:58:00|2559|2553|2559|2553|2559|2553|2559|2553|1
1628510290000|2021-08-09 11:58:10|2559.3|2553.3|2559.1|2553.1|2559.5|2553.5|2559.1|2553.1|4
1628510300000|2021-08-09 11:58:20|2558.9|2552.9|2557.4|2551.4|2558.9|2552.9|2557.4|2551.4|6
1628510330000|2021-08-09 11:58:50|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1628510340000|2021-08-09 11:59:00|2558.1|2552.1|2558.1|2552.1|2558.6|2552.6|2557.9|2551.9|5
1628510350000|2021-08-09 11:59:10|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2557.9|2551.9|4
1628510360000|2021-08-09 11:59:20|2558.4|2552.4|2559.4|2553.4|2559.4|2553.4|2558.4|2552.4|3
1628510370000|2021-08-09 11:59:30|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1628510380000|2021-08-09 11:59:40|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1628510390000|2021-08-09 11:59:50|2559.4|2553.4|2559.6|2553.6|2559.9|2553.9|2559.4|2553.4|3
1628510400000|2021-08-09 12:00:00|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1628510410000|2021-08-09 12:00:10|2559.1|2553.1|2558.4|2552.4|2559.1|2553.1|2558.4|2552.4|3
1628510420000|2021-08-09 12:00:20|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1628510430000|2021-08-09 12:00:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628510460000|2021-08-09 12:01:00|2557.4|2551.4|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|5
1628510470000|2021-08-09 12:01:10|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628510510000|2021-08-09 12:01:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1628510520000|2021-08-09 12:02:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628510530000|2021-08-09 12:02:10|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628510540000|2021-08-09 12:02:20|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2556.9|2550.9|4
1628510570000|2021-08-09 12:02:50|2557.4|2551.4|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|5
1628510580000|2021-08-09 12:03:00|2557.1|2551.1|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|4
1628510590000|2021-08-09 12:03:10|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1628510600000|2021-08-09 12:03:20|2556.6|2550.6|2555.9|2549.9|2556.9|2550.9|2555.9|2549.9|5
1628510610000|2021-08-09 12:03:30|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1628510620000|2021-08-09 12:03:40|2555.1|2549.1|2553.6|2547.6|2555.1|2549.1|2553.4|2547.4|6
1628510630000|2021-08-09 12:03:50|2553.4|2547.4|2553.6|2547.6|2553.9|2547.9|2553.1|2547.1|4
1628510640000|2021-08-09 12:04:00|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1628510650000|2021-08-09 12:04:10|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.6|2547.6|4
1628510660000|2021-08-09 12:04:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1628510670000|2021-08-09 12:04:30|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1628510680000|2021-08-09 12:04:40|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1628510690000|2021-08-09 12:04:50|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|3
1628510700000|2021-08-09 12:05:00|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1628510710000|2021-08-09 12:05:10|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|3
1628510740000|2021-08-09 12:05:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628510770000|2021-08-09 12:06:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2552.6|2546.6|5
1628510780000|2021-08-09 12:06:20|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1628510790000|2021-08-09 12:06:30|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1628510800000|2021-08-09 12:06:40|2554.1|2548.1|2552.9|2546.9|2554.1|2548.1|2552.9|2546.9|2
1628510820000|2021-08-09 12:07:00|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1628510830000|2021-08-09 12:07:10|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1628510840000|2021-08-09 12:07:20|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1628510850000|2021-08-09 12:07:30|2552.6|2546.6|2552.1|2546.1|2552.6|2546.6|2551.9|2545.9|4
1628510860000|2021-08-09 12:07:40|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1628510880000|2021-08-09 12:08:00|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.6|2544.6|4
1628510890000|2021-08-09 12:08:10|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2549.9|2543.9|5
1628510900000|2021-08-09 12:08:20|2550.1|2544.1|2552.1|2546.1|2552.1|2546.1|2550.1|2544.1|4
1628510910000|2021-08-09 12:08:30|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1628510920000|2021-08-09 12:08:40|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1628510940000|2021-08-09 12:09:00|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1628510950000|2021-08-09 12:09:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|3
1628510970000|2021-08-09 12:09:30|2552.4|2546.4|2551.9|2545.9|2552.4|2546.4|2551.9|2545.9|2
1628510980000|2021-08-09 12:09:40|2551.6|2545.6|2551.9|2545.9|2552.1|2546.1|2551.6|2545.6|4
1628511000000|2021-08-09 12:10:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|4
1628511010000|2021-08-09 12:10:10|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1628511030000|2021-08-09 12:10:30|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.4|2544.4|8
1628511040000|2021-08-09 12:10:40|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|2
1628511050000|2021-08-09 12:10:50|2550.4|2544.4|2550.9|2544.9|2550.9|2544.9|2550.4|2544.4|2
1628511060000|2021-08-09 12:11:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1628511080000|2021-08-09 12:11:20|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1628511090000|2021-08-09 12:11:30|2550.6|2544.6|2551.4|2545.4|2551.6|2545.6|2550.6|2544.6|5
1628511100000|2021-08-09 12:11:40|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1628511110000|2021-08-09 12:11:50|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1628511130000|2021-08-09 12:12:10|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|2
1628511140000|2021-08-09 12:12:20|2550.4|2544.4|2549.6|2543.6|2550.4|2544.4|2549.6|2543.6|8
1628511160000|2021-08-09 12:12:40|2549.4|2543.4|2549.6|2543.6|2549.9|2543.9|2549.4|2543.4|4
1628511170000|2021-08-09 12:12:50|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1628511180000|2021-08-09 12:13:00|2549.4|2543.4|2548.4|2542.4|2549.4|2543.4|2548.4|2542.4|3
1628511190000|2021-08-09 12:13:10|2548.6|2542.6|2548.4|2542.4|2548.9|2542.9|2548.4|2542.4|4
1628511200000|2021-08-09 12:13:20|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1628511230000|2021-08-09 12:13:50|2548.1|2542.1|2549.4|2543.4|2549.4|2543.4|2548.1|2542.1|4
1628511240000|2021-08-09 12:14:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1628511250000|2021-08-09 12:14:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628511260000|2021-08-09 12:14:20|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|2
1628511270000|2021-08-09 12:14:30|2549.9|2543.9|2549.4|2543.4|2549.9|2543.9|2549.4|2543.4|2
1628511280000|2021-08-09 12:14:40|2549.1|2543.1|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|3
1628511300000|2021-08-09 12:15:00|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.4|2542.4|4
1628511320000|2021-08-09 12:15:20|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2547.6|2541.6|5
1628511350000|2021-08-09 12:15:50|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628511360000|2021-08-09 12:16:00|2548.6|2542.6|2549.1|2543.1|2549.1|2543.1|2548.6|2542.6|2
1628511370000|2021-08-09 12:16:10|2548.9|2542.9|2548.1|2542.1|2548.9|2542.9|2548.1|2542.1|5
1628511390000|2021-08-09 12:16:30|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|3
1628511400000|2021-08-09 12:16:40|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1628511410000|2021-08-09 12:16:50|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|7
1628511420000|2021-08-09 12:17:00|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1628511430000|2021-08-09 12:17:10|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|3
1628511440000|2021-08-09 12:17:20|2548.1|2542.1|2549.1|2543.1|2549.1|2543.1|2548.1|2542.1|6
1628511450000|2021-08-09 12:17:30|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1628511460000|2021-08-09 12:17:40|2548.9|2542.9|2548.9|2542.9|2549.1|2543.1|2548.6|2542.6|7
1628511470000|2021-08-09 12:17:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628511480000|2021-08-09 12:18:00|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1628511490000|2021-08-09 12:18:10|2549.4|2543.4|2548.9|2542.9|2549.6|2543.6|2548.6|2542.6|6
1628511500000|2021-08-09 12:18:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|5
1628511520000|2021-08-09 12:18:40|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.6|2542.6|7
1628511530000|2021-08-09 12:18:50|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1628511550000|2021-08-09 12:19:10|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1628511570000|2021-08-09 12:19:30|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|3
1628511600000|2021-08-09 12:20:00|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1628511610000|2021-08-09 12:20:10|2548.6|2542.6|2549.4|2543.4|2549.4|2543.4|2548.6|2542.6|4
1628511620000|2021-08-09 12:20:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|3
1628511630000|2021-08-09 12:20:30|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1628511650000|2021-08-09 12:20:50|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1628511660000|2021-08-09 12:21:00|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1628511710000|2021-08-09 12:21:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628511720000|2021-08-09 12:22:00|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1628511750000|2021-08-09 12:22:30|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1628511760000|2021-08-09 12:22:40|2549.1|2543.1|2550.1|2544.1|2550.1|2544.1|2549.1|2543.1|3
1628511770000|2021-08-09 12:22:50|2550.4|2544.4|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|3
1628511780000|2021-08-09 12:23:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|3
1628511790000|2021-08-09 12:23:10|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1628511810000|2021-08-09 12:23:30|2549.1|2543.1|2550.1|2544.1|2550.1|2544.1|2549.1|2543.1|6
1628511820000|2021-08-09 12:23:40|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|2
1628511830000|2021-08-09 12:23:50|2549.9|2543.9|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|3
1628511840000|2021-08-09 12:24:00|2550.1|2544.1|2549.6|2543.6|2550.1|2544.1|2549.1|2543.1|7
1628511850000|2021-08-09 12:24:10|2549.4|2543.4|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|4
1628511860000|2021-08-09 12:24:20|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|5
1628511870000|2021-08-09 12:24:30|2549.1|2543.1|2548.1|2542.1|2549.1|2543.1|2547.9|2541.9|9
1628511880000|2021-08-09 12:24:40|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2547.6|2541.6|5
1628511890000|2021-08-09 12:24:50|2548.1|2542.1|2547.1|2541.1|2548.1|2542.1|2547.1|2541.1|3
1628511900000|2021-08-09 12:25:00|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.4|2540.4|4
1628511910000|2021-08-09 12:25:10|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1628511920000|2021-08-09 12:25:20|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1628511940000|2021-08-09 12:25:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628511960000|2021-08-09 12:26:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628511970000|2021-08-09 12:26:10|2546.4|2540.4|2545.9|2539.9|2546.6|2540.6|2545.9|2539.9|4
1628511980000|2021-08-09 12:26:20|2545.6|2539.6|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|3
1628512010000|2021-08-09 12:26:50|2544.9|2538.9|2545.6|2539.6|2545.9|2539.9|2544.9|2538.9|4
1628512050000|2021-08-09 12:27:30|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1628512060000|2021-08-09 12:27:40|2545.9|2539.9|2546.6|2540.6|2546.6|2540.6|2545.9|2539.9|5
1628512070000|2021-08-09 12:27:50|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1628512080000|2021-08-09 12:28:00|2547.4|2541.4|2548.4|2542.4|2548.4|2542.4|2547.4|2541.4|8
1628512090000|2021-08-09 12:28:10|2548.1|2542.1|2548.9|2542.9|2548.9|2542.9|2548.1|2542.1|4
1628512100000|2021-08-09 12:28:20|2549.6|2543.6|2548.9|2542.9|2549.6|2543.6|2548.9|2542.9|3
1628512110000|2021-08-09 12:28:30|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|3
1628512120000|2021-08-09 12:28:40|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628512130000|2021-08-09 12:28:50|2549.1|2543.1|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|2
1628512140000|2021-08-09 12:29:00|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1628512150000|2021-08-09 12:29:10|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1628512160000|2021-08-09 12:29:20|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628512180000|2021-08-09 12:29:40|2548.9|2542.9|2548.6|2542.6|2549.1|2543.1|2548.4|2542.4|5
1628512200000|2021-08-09 12:30:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628512210000|2021-08-09 12:30:10|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1628512220000|2021-08-09 12:30:20|2548.6|2542.6|2548.1|2542.1|2548.6|2542.6|2548.1|2542.1|3
1628512230000|2021-08-09 12:30:30|2547.9|2541.9|2548.6|2542.6|2548.6|2542.6|2547.9|2541.9|3
1628512260000|2021-08-09 12:31:00|2548.4|2542.4|2547.9|2541.9|2548.4|2542.4|2547.9|2541.9|2
1628512270000|2021-08-09 12:31:10|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1628512280000|2021-08-09 12:31:20|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1628512290000|2021-08-09 12:31:30|2547.6|2541.6|2546.9|2540.9|2547.6|2541.6|2546.9|2540.9|4
1628512300000|2021-08-09 12:31:40|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1628512310000|2021-08-09 12:31:50|2546.1|2540.1|2547.4|2541.4|2547.4|2541.4|2546.1|2540.1|4
1628512320000|2021-08-09 12:32:00|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628512330000|2021-08-09 12:32:10|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628512340000|2021-08-09 12:32:20|2548.1|2542.1|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|2
1628512350000|2021-08-09 12:32:30|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1628512360000|2021-08-09 12:32:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628512370000|2021-08-09 12:32:50|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1628512410000|2021-08-09 12:33:30|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1628512420000|2021-08-09 12:33:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628512450000|2021-08-09 12:34:10|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1628512480000|2021-08-09 12:34:40|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628512510000|2021-08-09 12:35:10|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1628512520000|2021-08-09 12:35:20|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628512600000|2021-08-09 12:36:40|2547.6|2541.6|2548.6|2542.6|2548.6|2542.6|2547.6|2541.6|4
1628512610000|2021-08-09 12:36:50|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1628512620000|2021-08-09 12:37:00|2547.6|2541.6|2546.6|2540.6|2547.6|2541.6|2546.6|2540.6|3
1628512630000|2021-08-09 12:37:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628512640000|2021-08-09 12:37:20|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1628512650000|2021-08-09 12:37:30|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628512670000|2021-08-09 12:37:50|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628512700000|2021-08-09 12:38:20|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628512730000|2021-08-09 12:38:50|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.6|2539.6|4
1628512740000|2021-08-09 12:39:00|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628512770000|2021-08-09 12:39:30|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1628512790000|2021-08-09 12:39:50|2546.1|2540.1|2546.9|2540.9|2546.9|2540.9|2546.1|2540.1|3
1628512800000|2021-08-09 12:40:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628512810000|2021-08-09 12:40:10|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1628512830000|2021-08-09 12:40:30|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1628512840000|2021-08-09 12:40:40|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1628512860000|2021-08-09 12:41:00|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628512880000|2021-08-09 12:41:20|2545.6|2539.6|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|3
1628512890000|2021-08-09 12:41:30|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|5
1628512900000|2021-08-09 12:41:40|2545.6|2539.6|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|5
1628512910000|2021-08-09 12:41:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628512920000|2021-08-09 12:42:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628512930000|2021-08-09 12:42:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.4|2538.4|5
1628512980000|2021-08-09 12:43:00|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1628512990000|2021-08-09 12:43:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628513000000|2021-08-09 12:43:20|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.4|2538.4|3
1628513010000|2021-08-09 12:43:30|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|4
1628513040000|2021-08-09 12:44:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628513100000|2021-08-09 12:45:00|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628513110000|2021-08-09 12:45:10|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1628513120000|2021-08-09 12:45:20|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628513150000|2021-08-09 12:45:50|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1628513170000|2021-08-09 12:46:10|2545.4|2539.4|2545.6|2539.6|2545.9|2539.9|2545.4|2539.4|3
1628513180000|2021-08-09 12:46:20|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.4|2539.4|4
1628513200000|2021-08-09 12:46:40|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628513210000|2021-08-09 12:46:50|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628513240000|2021-08-09 12:47:20|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628513310000|2021-08-09 12:48:30|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628513360000|2021-08-09 12:49:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1628513370000|2021-08-09 12:49:30|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1628513420000|2021-08-09 12:50:20|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2544.6|2538.6|8
1628513430000|2021-08-09 12:50:30|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1628513440000|2021-08-09 12:50:40|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1628513450000|2021-08-09 12:50:50|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1628513470000|2021-08-09 12:51:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628513500000|2021-08-09 12:51:40|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628513510000|2021-08-09 12:51:50|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628513530000|2021-08-09 12:52:10|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1628513550000|2021-08-09 12:52:30|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628513560000|2021-08-09 12:52:40|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1628513580000|2021-08-09 12:53:00|2544.9|2538.9|2545.9|2539.9|2545.9|2539.9|2544.9|2538.9|4
1628513590000|2021-08-09 12:53:10|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1628513600000|2021-08-09 12:53:20|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|3
1628513610000|2021-08-09 12:53:30|2544.9|2538.9|2544.1|2538.1|2544.9|2538.9|2544.1|2538.1|4
1628513620000|2021-08-09 12:53:40|2544.4|2538.4|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|3
1628513630000|2021-08-09 12:53:50|2544.1|2538.1|2543.6|2537.6|2544.1|2538.1|2543.6|2537.6|3
1628513640000|2021-08-09 12:54:00|2543.4|2537.4|2544.6|2538.6|2544.6|2538.6|2543.4|2537.4|3
1628513660000|2021-08-09 12:54:20|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1628513670000|2021-08-09 12:54:30|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628513680000|2021-08-09 12:54:40|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1628513740000|2021-08-09 12:55:40|2543.9|2537.9|2543.4|2537.4|2543.9|2537.9|2543.4|2537.4|3
1628513750000|2021-08-09 12:55:50|2543.1|2537.1|2542.4|2536.4|2543.1|2537.1|2542.4|2536.4|3
1628513770000|2021-08-09 12:56:10|2542.1|2536.1|2541.9|2535.9|2542.6|2536.6|2541.9|2535.9|3
1628513780000|2021-08-09 12:56:20|2542.1|2536.1|2542.6|2536.6|2542.6|2536.6|2542.1|2536.1|3
1628513790000|2021-08-09 12:56:30|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|3
1628513800000|2021-08-09 12:56:40|2543.1|2537.1|2542.4|2536.4|2543.1|2537.1|2542.4|2536.4|5
1628513820000|2021-08-09 12:57:00|2542.6|2536.6|2543.1|2537.1|2543.1|2537.1|2542.6|2536.6|2
1628513840000|2021-08-09 12:57:20|2543.4|2537.4|2542.9|2536.9|2543.4|2537.4|2542.9|2536.9|3
1628513850000|2021-08-09 12:57:30|2542.6|2536.6|2544.1|2538.1|2544.1|2538.1|2542.6|2536.6|3
1628513870000|2021-08-09 12:57:50|2543.9|2537.9|2542.9|2536.9|2543.9|2537.9|2542.9|2536.9|3
1628513880000|2021-08-09 12:58:00|2542.4|2536.4|2543.6|2537.6|2543.9|2537.9|2542.4|2536.4|5
1628513890000|2021-08-09 12:58:10|2543.4|2537.4|2542.1|2536.1|2543.4|2537.4|2542.1|2536.1|4
1628513900000|2021-08-09 12:58:20|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1628513910000|2021-08-09 12:58:30|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|3
1628513920000|2021-08-09 12:58:40|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1628513930000|2021-08-09 12:58:50|2542.4|2536.4|2543.4|2537.4|2543.4|2537.4|2542.4|2536.4|3
1628513940000|2021-08-09 12:59:00|2543.6|2537.6|2545.1|2539.1|2545.1|2539.1|2543.6|2537.6|10
1628513950000|2021-08-09 12:59:10|2544.9|2538.9|2544.4|2538.4|2544.9|2538.9|2544.1|2538.1|5
1628513960000|2021-08-09 12:59:20|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1628513980000|2021-08-09 12:59:40|2544.4|2538.4|2544.9|2538.9|2545.9|2539.9|2544.4|2538.4|9
1628513990000|2021-08-09 12:59:50|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1628514000000|2021-08-09 13:00:00|2544.6|2538.6|2551.4|2545.4|2551.4|2545.4|2544.6|2538.6|26
1628514010000|2021-08-09 13:00:10|2551.1|2545.1|2553|2547|2553|2547|2551.1|2545.1|21
1628514020000|2021-08-09 13:00:20|2553.3|2547.3|2550.5|2544.5|2553.3|2547.3|2550.3|2544.3|14
1628514030000|2021-08-09 13:00:30|2550.8|2544.8|2552|2546|2552.3|2546.3|2550.5|2544.5|10
1628514040000|2021-08-09 13:00:40|2551.8|2545.8|2551.8|2545.8|2552|2546|2551.5|2545.5|5
1628514050000|2021-08-09 13:00:50|2551.5|2545.5|2551|2545|2552|2546|2550.8|2544.8|12
1628514060000|2021-08-09 13:01:00|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550|2544|6
1628514070000|2021-08-09 13:01:10|2550.8|2544.8|2551|2545|2551|2545|2550.8|2544.8|6
1628514080000|2021-08-09 13:01:20|2551.3|2545.3|2551|2545|2551.3|2545.3|2551|2545|6
1628514090000|2021-08-09 13:01:30|2551.3|2545.3|2549.8|2543.8|2551.8|2545.8|2549.5|2543.5|7
1628514100000|2021-08-09 13:01:40|2549.5|2543.5|2550|2544|2550.3|2544.3|2549.3|2543.3|7
1628514110000|2021-08-09 13:01:50|2550.4|2544.4|2551.1|2545.1|2551.1|2545.1|2550.4|2544.4|4
1628514120000|2021-08-09 13:02:00|2551.6|2545.6|2551.9|2545.9|2552.4|2546.4|2551.6|2545.6|9
1628514130000|2021-08-09 13:02:10|2552.1|2546.1|2552.6|2546.6|2553.1|2547.1|2552.1|2546.1|11
1628514140000|2021-08-09 13:02:20|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1628514150000|2021-08-09 13:02:30|2552.6|2546.6|2553.4|2547.4|2553.9|2547.9|2552.6|2546.6|7
1628514160000|2021-08-09 13:02:40|2553.9|2547.9|2553.4|2547.4|2553.9|2547.9|2553.1|2547.1|12
1628514170000|2021-08-09 13:02:50|2553.6|2547.6|2553.4|2547.4|2554.1|2548.1|2553.1|2547.1|13
1628514180000|2021-08-09 13:03:00|2553.6|2547.6|2553.1|2547.1|2553.6|2547.6|2553.1|2547.1|3
1628514190000|2021-08-09 13:03:10|2552.9|2546.9|2552.6|2546.6|2553.4|2547.4|2552.6|2546.6|5
1628514200000|2021-08-09 13:03:20|2552.9|2546.9|2551.6|2545.6|2553.1|2547.1|2551.1|2545.1|7
1628514210000|2021-08-09 13:03:30|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|3
1628514220000|2021-08-09 13:03:40|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|7
1628514230000|2021-08-09 13:03:50|2552.1|2546.1|2552.9|2546.9|2552.9|2546.9|2552.1|2546.1|3
1628514240000|2021-08-09 13:04:00|2553.1|2547.1|2552.6|2546.6|2553.4|2547.4|2551.1|2545.1|11
1628514250000|2021-08-09 13:04:10|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1628514260000|2021-08-09 13:04:20|2552.9|2546.9|2552.9|2546.9|2553.1|2547.1|2552.1|2546.1|12
1628514270000|2021-08-09 13:04:30|2553.1|2547.1|2552.9|2546.9|2553.6|2547.6|2552.4|2546.4|12
1628514280000|2021-08-09 13:04:40|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1628514290000|2021-08-09 13:04:50|2552.1|2546.1|2552.6|2546.6|2553.1|2547.1|2552.1|2546.1|8
1628514300000|2021-08-09 13:05:00|2552.4|2546.4|2551.9|2545.9|2552.4|2546.4|2551.9|2545.9|9
1628514310000|2021-08-09 13:05:10|2552.1|2546.1|2551.1|2545.1|2552.1|2546.1|2551.1|2545.1|12
1628514320000|2021-08-09 13:05:20|2550.9|2544.9|2549.9|2543.9|2550.9|2544.9|2549.9|2543.9|8
1628514330000|2021-08-09 13:05:30|2550.1|2544.1|2550.1|2544.1|2550.4|2544.4|2549.6|2543.6|10
1628514340000|2021-08-09 13:05:40|2550.4|2544.4|2549.6|2543.6|2550.4|2544.4|2549.6|2543.6|6
1628514350000|2021-08-09 13:05:50|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.1|2543.1|8
1628514360000|2021-08-09 13:06:00|2549.4|2543.4|2550.4|2544.4|2550.4|2544.4|2549.4|2543.4|6
1628514370000|2021-08-09 13:06:10|2550.6|2544.6|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|5
1628514380000|2021-08-09 13:06:20|2551.4|2545.4|2551.9|2545.9|2552.1|2546.1|2551.4|2545.4|8
1628514390000|2021-08-09 13:06:30|2551.6|2545.6|2551.4|2545.4|2551.9|2545.9|2550.4|2544.4|15
1628514400000|2021-08-09 13:06:40|2551.6|2545.6|2552.6|2546.6|2552.6|2546.6|2551.6|2545.6|15
1628514410000|2021-08-09 13:06:50|2552.9|2546.9|2552.9|2546.9|2553.4|2547.4|2552.6|2546.6|12
1628514420000|2021-08-09 13:07:00|2552.6|2546.6|2553.9|2547.9|2553.9|2547.9|2552.6|2546.6|12
1628514430000|2021-08-09 13:07:10|2554.1|2548.1|2553.6|2547.6|2554.4|2548.4|2553.6|2547.6|16
1628514440000|2021-08-09 13:07:20|2553.9|2547.9|2554.4|2548.4|2554.6|2548.6|2553.6|2547.6|14
1628514450000|2021-08-09 13:07:30|2554.1|2548.1|2553.4|2547.4|2554.4|2548.4|2553.4|2547.4|6
1628514460000|2021-08-09 13:07:40|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.6|2547.6|5
1628514470000|2021-08-09 13:07:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1628514480000|2021-08-09 13:08:00|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.4|2547.4|4
1628514490000|2021-08-09 13:08:10|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.6|2547.6|4
1628514500000|2021-08-09 13:08:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1628514510000|2021-08-09 13:08:30|2554.4|2548.4|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|3
1628514520000|2021-08-09 13:08:40|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|5
1628514530000|2021-08-09 13:08:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|4
1628514540000|2021-08-09 13:09:00|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.4|2547.4|5
1628514550000|2021-08-09 13:09:10|2554.4|2548.4|2555.1|2549.1|2555.1|2549.1|2554.4|2548.4|10
1628514560000|2021-08-09 13:09:20|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1628514570000|2021-08-09 13:09:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1628514580000|2021-08-09 13:09:40|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|5
1628514590000|2021-08-09 13:09:50|2554.9|2548.9|2555.6|2549.6|2555.6|2549.6|2554.6|2548.6|10
1628514600000|2021-08-09 13:10:00|2555.4|2549.4|2556.4|2550.4|2556.4|2550.4|2555.1|2549.1|8
1628514610000|2021-08-09 13:10:10|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1628514620000|2021-08-09 13:10:20|2556.6|2550.6|2554.6|2548.6|2556.6|2550.6|2554.6|2548.6|9
1628514630000|2021-08-09 13:10:30|2554.4|2548.4|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|3
1628514640000|2021-08-09 13:10:40|2554.6|2548.6|2556.9|2550.9|2557.1|2551.1|2554.6|2548.6|5
1628514650000|2021-08-09 13:10:50|2556.6|2550.6|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|5
1628514660000|2021-08-09 13:11:00|2556.9|2550.9|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|3
1628514680000|2021-08-09 13:11:20|2556.6|2550.6|2556.6|2550.6|2557.4|2551.4|2556.6|2550.6|7
1628514690000|2021-08-09 13:11:30|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1628514710000|2021-08-09 13:11:50|2556.9|2550.9|2554.4|2548.4|2557.1|2551.1|2554.4|2548.4|4
1628514720000|2021-08-09 13:12:00|2554.6|2548.6|2555.4|2549.4|2555.4|2549.4|2554.6|2548.6|4
1628514730000|2021-08-09 13:12:10|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.4|2548.4|6
1628514740000|2021-08-09 13:12:20|2555.1|2549.1|2555.1|2549.1|2555.4|2549.4|2554.6|2548.6|7
1628514750000|2021-08-09 13:12:30|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|5
1628514760000|2021-08-09 13:12:40|2554.1|2548.1|2554.4|2548.4|2554.6|2548.6|2554.1|2548.1|4
1628514770000|2021-08-09 13:12:50|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|3
1628514780000|2021-08-09 13:13:00|2554.4|2548.4|2553.1|2547.1|2554.4|2548.4|2553.1|2547.1|7
1628514790000|2021-08-09 13:13:10|2552.9|2546.9|2552.9|2546.9|2553.1|2547.1|2552.6|2546.6|5
1628514800000|2021-08-09 13:13:20|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|4
1628514810000|2021-08-09 13:13:30|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|3
1628514820000|2021-08-09 13:13:40|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1628514830000|2021-08-09 13:13:50|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1628514840000|2021-08-09 13:14:00|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1628514850000|2021-08-09 13:14:10|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|4
1628514860000|2021-08-09 13:14:20|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|6
1628514870000|2021-08-09 13:14:30|2552.6|2546.6|2553.6|2547.6|2553.9|2547.9|2552.6|2546.6|5
1628514890000|2021-08-09 13:14:50|2553.4|2547.4|2552.4|2546.4|2553.4|2547.4|2552.4|2546.4|4
1628514900000|2021-08-09 13:15:00|2552.6|2546.6|2554.1|2548.1|2554.1|2548.1|2552.1|2546.1|6
1628514910000|2021-08-09 13:15:10|2554.4|2548.4|2554.6|2548.6|2555.1|2549.1|2554.4|2548.4|3
1628514920000|2021-08-09 13:15:20|2554.4|2548.4|2555.6|2549.6|2555.6|2549.6|2554.1|2548.1|5
1628514930000|2021-08-09 13:15:30|2555.9|2549.9|2556.4|2550.4|2557.4|2551.4|2555.9|2549.9|5
1628514940000|2021-08-09 13:15:40|2555.9|2549.9|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|2
1628514950000|2021-08-09 13:15:50|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|3
1628514960000|2021-08-09 13:16:00|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|3
1628514970000|2021-08-09 13:16:10|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1628514980000|2021-08-09 13:16:20|2555.4|2549.4|2556.9|2550.9|2556.9|2550.9|2555.4|2549.4|9
1628514990000|2021-08-09 13:16:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628515000000|2021-08-09 13:16:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1628515010000|2021-08-09 13:16:50|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|6
1628515020000|2021-08-09 13:17:00|2556.1|2550.1|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|3
1628515050000|2021-08-09 13:17:30|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.1|2549.1|4
1628515070000|2021-08-09 13:17:50|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1628515080000|2021-08-09 13:18:00|2554.9|2548.9|2555.1|2549.1|2555.4|2549.4|2554.9|2548.9|6
1628515090000|2021-08-09 13:18:10|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1628515100000|2021-08-09 13:18:20|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1628515120000|2021-08-09 13:18:40|2556.1|2550.1|2556.9|2550.9|2557.6|2551.6|2556.1|2550.1|6
1628515130000|2021-08-09 13:18:50|2556.4|2550.4|2554.9|2548.9|2556.4|2550.4|2554.9|2548.9|4
1628515140000|2021-08-09 13:19:00|2555.1|2549.1|2555.4|2549.4|2555.9|2549.9|2555.1|2549.1|6
1628515150000|2021-08-09 13:19:10|2555.6|2549.6|2554.6|2548.6|2555.6|2549.6|2554.6|2548.6|4
1628515160000|2021-08-09 13:19:20|2554.9|2548.9|2554.1|2548.1|2554.9|2548.9|2554.1|2548.1|3
1628515180000|2021-08-09 13:19:40|2553.9|2547.9|2554.6|2548.6|2554.6|2548.6|2553.9|2547.9|3
1628515200000|2021-08-09 13:20:00|2554.4|2548.4|2554.6|2548.6|2554.9|2548.9|2554.4|2548.4|4
1628515220000|2021-08-09 13:20:20|2554.4|2548.4|2555.6|2549.6|2555.6|2549.6|2554.4|2548.4|7
1628515230000|2021-08-09 13:20:30|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.4|2549.4|4
1628515260000|2021-08-09 13:21:00|2555.4|2549.4|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|3
1628515290000|2021-08-09 13:21:30|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|2
1628515300000|2021-08-09 13:21:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|3
1628515320000|2021-08-09 13:22:00|2555.1|2549.1|2556.6|2550.6|2556.6|2550.6|2555.1|2549.1|13
1628515330000|2021-08-09 13:22:10|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.1|2550.1|5
1628515340000|2021-08-09 13:22:20|2557.1|2551.1|2558.1|2552.1|2558.1|2552.1|2557.1|2551.1|5
1628515350000|2021-08-09 13:22:30|2557.9|2551.9|2557.9|2551.9|2558.6|2552.6|2557.9|2551.9|6
1628515370000|2021-08-09 13:22:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1628515390000|2021-08-09 13:23:10|2557.9|2551.9|2558.1|2552.1|2558.4|2552.4|2557.9|2551.9|4
1628515400000|2021-08-09 13:23:20|2558.6|2552.6|2560.1|2554.1|2560.4|2554.4|2558.4|2552.4|10
1628515410000|2021-08-09 13:23:30|2560.9|2554.9|2561.6|2555.6|2562.1|2556.1|2560.6|2554.6|10
1628515420000|2021-08-09 13:23:40|2562.1|2556.1|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|7
1628515430000|2021-08-09 13:23:50|2562.6|2556.6|2562.6|2556.6|2562.9|2556.9|2562.4|2556.4|6
1628515440000|2021-08-09 13:24:00|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|4
1628515450000|2021-08-09 13:24:10|2562.9|2556.9|2562.9|2556.9|2563.1|2557.1|2562.6|2556.6|5
1628515460000|2021-08-09 13:24:20|2563.1|2557.1|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|3
1628515470000|2021-08-09 13:24:30|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1628515480000|2021-08-09 13:24:40|2563.9|2557.9|2564.1|2558.1|2564.4|2558.4|2563.9|2557.9|6
1628515490000|2021-08-09 13:24:50|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2563.9|2557.9|9
1628515500000|2021-08-09 13:25:00|2564.1|2558.1|2564.9|2558.9|2564.9|2558.9|2563.9|2557.9|6
1628515510000|2021-08-09 13:25:10|2563.9|2557.9|2563.9|2557.9|2564.9|2558.9|2563.9|2557.9|5
1628515520000|2021-08-09 13:25:20|2563.6|2557.6|2562.6|2556.6|2563.6|2557.6|2562.6|2556.6|6
1628515530000|2021-08-09 13:25:30|2562.4|2556.4|2562.1|2556.1|2564.1|2558.1|2562.1|2556.1|8
1628515540000|2021-08-09 13:25:40|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|3
1628515550000|2021-08-09 13:25:50|2561.9|2555.9|2561.1|2555.1|2561.9|2555.9|2561.1|2555.1|4
1628515560000|2021-08-09 13:26:00|2561.4|2555.4|2561.1|2555.1|2561.9|2555.9|2561.1|2555.1|5
1628515580000|2021-08-09 13:26:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1628515590000|2021-08-09 13:26:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|4
1628515600000|2021-08-09 13:26:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1628515610000|2021-08-09 13:26:50|2559.9|2553.9|2559.4|2553.4|2559.9|2553.9|2559.4|2553.4|5
1628515620000|2021-08-09 13:27:00|2559.1|2553.1|2558.4|2552.4|2559.1|2553.1|2557.6|2551.6|9
1628515630000|2021-08-09 13:27:10|2557.9|2551.9|2559.4|2553.4|2559.4|2553.4|2557.9|2551.9|4
1628515640000|2021-08-09 13:27:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1628515650000|2021-08-09 13:27:30|2559.4|2553.4|2558.6|2552.6|2559.4|2553.4|2558.6|2552.6|4
1628515660000|2021-08-09 13:27:40|2558.9|2552.9|2559.9|2553.9|2559.9|2553.9|2558.6|2552.6|4
1628515670000|2021-08-09 13:27:50|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|3
1628515680000|2021-08-09 13:28:00|2560.9|2554.9|2561.9|2555.9|2561.9|2555.9|2560.6|2554.6|5
1628515690000|2021-08-09 13:28:10|2562.1|2556.1|2562.4|2556.4|2562.6|2556.6|2562.1|2556.1|4
1628515700000|2021-08-09 13:28:20|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|6
1628515710000|2021-08-09 13:28:30|2562.6|2556.6|2563.1|2557.1|2563.1|2557.1|2562.6|2556.6|5
1628515720000|2021-08-09 13:28:40|2562.9|2556.9|2563.9|2557.9|2563.9|2557.9|2562.9|2556.9|6
1628515730000|2021-08-09 13:28:50|2563.4|2557.4|2564.4|2558.4|2564.4|2558.4|2563.4|2557.4|5
1628515740000|2021-08-09 13:29:00|2564.1|2558.1|2564.9|2558.9|2564.9|2558.9|2564.1|2558.1|3
1628515750000|2021-08-09 13:29:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1628515760000|2021-08-09 13:29:20|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1628515770000|2021-08-09 13:29:30|2563.4|2557.4|2562.6|2556.6|2563.4|2557.4|2562.6|2556.6|4
1628515780000|2021-08-09 13:29:40|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1628515790000|2021-08-09 13:29:50|2562.9|2556.9|2562.1|2556.1|2563.4|2557.4|2562.1|2556.1|4
1628515800000|2021-08-09 13:30:00|2563.1|2557.1|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|3
1628515810000|2021-08-09 13:30:10|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|3
1628515820000|2021-08-09 13:30:20|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1628515830000|2021-08-09 13:30:30|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|3
1628515840000|2021-08-09 13:30:40|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2565.6|2559.6|9
1628515850000|2021-08-09 13:30:50|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|2
1628515860000|2021-08-09 13:31:00|2566.4|2560.4|2564.9|2558.9|2566.4|2560.4|2564.9|2558.9|5
1628515870000|2021-08-09 13:31:10|2565.1|2559.1|2564.4|2558.4|2565.4|2559.4|2564.4|2558.4|6
1628515880000|2021-08-09 13:31:20|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|7
1628515890000|2021-08-09 13:31:30|2564.4|2558.4|2566.9|2560.9|2566.9|2560.9|2564.4|2558.4|8
1628515900000|2021-08-09 13:31:40|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2565.4|2559.4|10
1628515910000|2021-08-09 13:31:50|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|4
1628515920000|2021-08-09 13:32:00|2566.6|2560.6|2565.9|2559.9|2566.6|2560.6|2565.6|2559.6|6
1628515930000|2021-08-09 13:32:10|2565.4|2559.4|2563.4|2557.4|2565.4|2559.4|2563.4|2557.4|8
1628515940000|2021-08-09 13:32:20|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2562.9|2556.9|6
1628515950000|2021-08-09 13:32:30|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|4
1628515960000|2021-08-09 13:32:40|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1628515970000|2021-08-09 13:32:50|2563.6|2557.6|2564.1|2558.1|2564.6|2558.6|2563.4|2557.4|11
1628515980000|2021-08-09 13:33:00|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|3
1628515990000|2021-08-09 13:33:10|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1628516000000|2021-08-09 13:33:20|2564.1|2558.1|2563.6|2557.6|2564.1|2558.1|2563.6|2557.6|4
1628516010000|2021-08-09 13:33:30|2563.9|2557.9|2563.4|2557.4|2564.1|2558.1|2563.4|2557.4|3
1628516020000|2021-08-09 13:33:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|3
1628516030000|2021-08-09 13:33:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1628516040000|2021-08-09 13:34:00|2562.1|2556.1|2561.4|2555.4|2562.1|2556.1|2561.4|2555.4|3
1628516050000|2021-08-09 13:34:10|2561.1|2555.1|2562.4|2556.4|2562.6|2556.6|2561.1|2555.1|7
1628516060000|2021-08-09 13:34:20|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|3
1628516070000|2021-08-09 13:34:30|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|2
1628516080000|2021-08-09 13:34:40|2561.6|2555.6|2560.9|2554.9|2561.6|2555.6|2560.9|2554.9|4
1628516090000|2021-08-09 13:34:50|2561.1|2555.1|2559.6|2553.6|2561.6|2555.6|2559.6|2553.6|6
1628516100000|2021-08-09 13:35:00|2559.4|2553.4|2558.9|2552.9|2559.9|2553.9|2558.9|2552.9|6
1628516110000|2021-08-09 13:35:10|2558.6|2552.6|2559.1|2553.1|2559.1|2553.1|2558.6|2552.6|7
1628516120000|2021-08-09 13:35:20|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1628516140000|2021-08-09 13:35:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1628516150000|2021-08-09 13:35:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1628516170000|2021-08-09 13:36:10|2559.4|2553.4|2559.9|2553.9|2559.9|2553.9|2559.4|2553.4|2
1628516190000|2021-08-09 13:36:30|2559.6|2553.6|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|2
1628516200000|2021-08-09 13:36:40|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1628516210000|2021-08-09 13:36:50|2559.9|2553.9|2559.4|2553.4|2559.9|2553.9|2559.1|2553.1|4
1628516220000|2021-08-09 13:37:00|2559.1|2553.1|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|3
1628516230000|2021-08-09 13:37:10|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1628516240000|2021-08-09 13:37:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1628516250000|2021-08-09 13:37:30|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1628516260000|2021-08-09 13:37:40|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1628516270000|2021-08-09 13:37:50|2558.9|2552.9|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|5
1628516290000|2021-08-09 13:38:10|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1628516300000|2021-08-09 13:38:20|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|3
1628516310000|2021-08-09 13:38:30|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628516320000|2021-08-09 13:38:40|2557.1|2551.1|2556.6|2550.6|2557.1|2551.1|2556.6|2550.6|3
1628516330000|2021-08-09 13:38:50|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1628516340000|2021-08-09 13:39:00|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2555.9|2549.9|4
1628516350000|2021-08-09 13:39:10|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628516360000|2021-08-09 13:39:20|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1628516370000|2021-08-09 13:39:30|2557.4|2551.4|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|4
1628516380000|2021-08-09 13:39:40|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1628516390000|2021-08-09 13:39:50|2558.9|2552.9|2559.9|2553.9|2559.9|2553.9|2558.9|2552.9|5
1628516400000|2021-08-09 13:40:00|2559.4|2553.4|2558.6|2552.6|2559.4|2553.4|2558.4|2552.4|6
1628516410000|2021-08-09 13:40:10|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1628516420000|2021-08-09 13:40:20|2558.4|2552.4|2559.1|2553.1|2559.1|2553.1|2558.4|2552.4|4
1628516430000|2021-08-09 13:40:30|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1628516440000|2021-08-09 13:40:40|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1628516470000|2021-08-09 13:41:10|2559.1|2553.1|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|4
1628516480000|2021-08-09 13:41:20|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1628516500000|2021-08-09 13:41:40|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1628516510000|2021-08-09 13:41:50|2558.4|2552.4|2557.6|2551.6|2558.6|2552.6|2557.6|2551.6|5
1628516520000|2021-08-09 13:42:00|2557.4|2551.4|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|4
1628516530000|2021-08-09 13:42:10|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1628516540000|2021-08-09 13:42:20|2556.9|2550.9|2556.6|2550.6|2557.1|2551.1|2556.4|2550.4|6
1628516560000|2021-08-09 13:42:40|2556.9|2550.9|2557.6|2551.6|2557.6|2551.6|2556.9|2550.9|7
1628516570000|2021-08-09 13:42:50|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628516580000|2021-08-09 13:43:00|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.4|2550.4|5
1628516590000|2021-08-09 13:43:10|2557.1|2551.1|2557.6|2551.6|2557.6|2551.6|2557.1|2551.1|3
1628516600000|2021-08-09 13:43:20|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1628516640000|2021-08-09 13:44:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628516650000|2021-08-09 13:44:10|2557.6|2551.6|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|3
1628516690000|2021-08-09 13:44:50|2557.9|2551.9|2558.4|2552.4|2558.6|2552.6|2557.9|2551.9|7
1628516700000|2021-08-09 13:45:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|4
1628516710000|2021-08-09 13:45:10|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.6|2551.6|7
1628516720000|2021-08-09 13:45:20|2557.6|2551.6|2558.4|2552.4|2558.6|2552.6|2557.6|2551.6|5
1628516730000|2021-08-09 13:45:30|2558.6|2552.6|2559.9|2553.9|2559.9|2553.9|2558.6|2552.6|4
1628516740000|2021-08-09 13:45:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|3
1628516750000|2021-08-09 13:45:50|2559.9|2553.9|2561.4|2555.4|2561.4|2555.4|2559.9|2553.9|4
1628516760000|2021-08-09 13:46:00|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1628516770000|2021-08-09 13:46:10|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.4|2554.4|4
1628516780000|2021-08-09 13:46:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1628516790000|2021-08-09 13:46:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1628516800000|2021-08-09 13:46:40|2560.9|2554.9|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|4
1628516820000|2021-08-09 13:47:00|2560.4|2554.4|2559.6|2553.6|2560.4|2554.4|2559.4|2553.4|6
1628516830000|2021-08-09 13:47:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1628516840000|2021-08-09 13:47:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1628516850000|2021-08-09 13:47:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1628516860000|2021-08-09 13:47:40|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1628516870000|2021-08-09 13:47:50|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1628516890000|2021-08-09 13:48:10|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1628516900000|2021-08-09 13:48:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|5
1628516920000|2021-08-09 13:48:40|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2556.9|2550.9|4
1628516930000|2021-08-09 13:48:50|2557.4|2551.4|2558.6|2552.6|2558.6|2552.6|2557.4|2551.4|5
1628516940000|2021-08-09 13:49:00|2558.4|2552.4|2557.1|2551.1|2558.4|2552.4|2557.1|2551.1|6
1628516950000|2021-08-09 13:49:10|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1628516960000|2021-08-09 13:49:20|2556.9|2550.9|2556.4|2550.4|2557.1|2551.1|2556.4|2550.4|4
1628516970000|2021-08-09 13:49:30|2556.1|2550.1|2555.4|2549.4|2556.1|2550.1|2555.4|2549.4|3
1628516980000|2021-08-09 13:49:40|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|2
1628516990000|2021-08-09 13:49:50|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|5
1628517000000|2021-08-09 13:50:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1628517020000|2021-08-09 13:50:20|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1628517040000|2021-08-09 13:50:40|2556.1|2550.1|2556.9|2550.9|2556.9|2550.9|2556.1|2550.1|3
1628517050000|2021-08-09 13:50:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1628517070000|2021-08-09 13:51:10|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|3
1628517080000|2021-08-09 13:51:20|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1628517090000|2021-08-09 13:51:30|2556.4|2550.4|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|4
1628517100000|2021-08-09 13:51:40|2556.9|2550.9|2558.1|2552.1|2558.4|2552.4|2556.9|2550.9|9
1628517110000|2021-08-09 13:51:50|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1628517120000|2021-08-09 13:52:00|2558.6|2552.6|2557.9|2551.9|2558.6|2552.6|2557.1|2551.1|6
1628517130000|2021-08-09 13:52:10|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|4
1628517140000|2021-08-09 13:52:20|2557.9|2551.9|2558.4|2552.4|2558.9|2552.9|2557.9|2551.9|7
1628517150000|2021-08-09 13:52:30|2558.6|2552.6|2558.6|2552.6|2558.9|2552.9|2558.4|2552.4|5
1628517170000|2021-08-09 13:52:50|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1628517180000|2021-08-09 13:53:00|2558.4|2552.4|2557.1|2551.1|2558.4|2552.4|2556.9|2550.9|10
1628517190000|2021-08-09 13:53:10|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628517200000|2021-08-09 13:53:20|2556.9|2550.9|2557.4|2551.4|2557.6|2551.6|2556.9|2550.9|5
1628517210000|2021-08-09 13:53:30|2557.1|2551.1|2557.4|2551.4|2558.1|2552.1|2557.1|2551.1|7
1628517220000|2021-08-09 13:53:40|2557.1|2551.1|2558.1|2552.1|2558.1|2552.1|2557.1|2551.1|4
1628517230000|2021-08-09 13:53:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1628517240000|2021-08-09 13:54:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2557.6|2551.6|6
1628517250000|2021-08-09 13:54:10|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1628517260000|2021-08-09 13:54:20|2557.4|2551.4|2557.9|2551.9|2557.9|2551.9|2557.4|2551.4|3
1628517280000|2021-08-09 13:54:40|2558.1|2552.1|2557.1|2551.1|2558.1|2552.1|2557.1|2551.1|3
1628517290000|2021-08-09 13:54:50|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|3
1628517310000|2021-08-09 13:55:10|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2555.9|2549.9|8
1628517320000|2021-08-09 13:55:20|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1628517340000|2021-08-09 13:55:40|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.4|2550.4|4
1628517350000|2021-08-09 13:55:50|2556.9|2550.9|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|3
1628517360000|2021-08-09 13:56:00|2556.6|2550.6|2557.6|2551.6|2557.6|2551.6|2556.6|2550.6|6
1628517370000|2021-08-09 13:56:10|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628517380000|2021-08-09 13:56:20|2558.1|2552.1|2557.9|2551.9|2558.4|2552.4|2557.6|2551.6|5
1628517390000|2021-08-09 13:56:30|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1628517400000|2021-08-09 13:56:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.4|2551.4|5
1628517410000|2021-08-09 13:56:50|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1628517420000|2021-08-09 13:57:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|3
1628517430000|2021-08-09 13:57:10|2557.4|2551.4|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|3
1628517450000|2021-08-09 13:57:30|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628517460000|2021-08-09 13:57:40|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|3
1628517470000|2021-08-09 13:57:50|2556.9|2550.9|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|4
1628517480000|2021-08-09 13:58:00|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628517490000|2021-08-09 13:58:10|2557.4|2551.4|2558.4|2552.4|2558.4|2552.4|2557.4|2551.4|3
1628517500000|2021-08-09 13:58:20|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1628517510000|2021-08-09 13:58:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1628517520000|2021-08-09 13:58:40|2557.9|2551.9|2558.1|2552.1|2558.6|2552.6|2557.9|2551.9|4
1628517540000|2021-08-09 13:59:00|2557.9|2551.9|2557.4|2551.4|2558.1|2552.1|2557.4|2551.4|7
1628517550000|2021-08-09 13:59:10|2557.6|2551.6|2558.1|2552.1|2558.1|2552.1|2557.6|2551.6|3
1628517560000|2021-08-09 13:59:20|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1628517570000|2021-08-09 13:59:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1628517580000|2021-08-09 13:59:40|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1628517590000|2021-08-09 13:59:50|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628517600000|2021-08-09 14:00:00|2557.1|2551.1|2558.1|2552.1|2558.4|2552.4|2557.1|2551.1|10
1628517610000|2021-08-09 14:00:10|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1628517630000|2021-08-09 14:00:30|2558.1|2552.1|2557.1|2551.1|2558.1|2552.1|2557.1|2551.1|4
1628517640000|2021-08-09 14:00:40|2556.9|2550.9|2555.9|2549.9|2556.9|2550.9|2555.9|2549.9|4
1628517660000|2021-08-09 14:01:00|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1628517670000|2021-08-09 14:01:10|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1628517680000|2021-08-09 14:01:20|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1628517690000|2021-08-09 14:01:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1628517700000|2021-08-09 14:01:40|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1628517720000|2021-08-09 14:02:00|2554.4|2548.4|2551.1|2545.1|2554.4|2548.4|2551.1|2545.1|5
1628517730000|2021-08-09 14:02:10|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2550.4|2544.4|14
1628517740000|2021-08-09 14:02:20|2551.9|2545.9|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|3
1628517750000|2021-08-09 14:02:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|5
1628517760000|2021-08-09 14:02:40|2551.4|2545.4|2552.1|2546.1|2552.1|2546.1|2551.4|2545.4|5
1628517770000|2021-08-09 14:02:50|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|4
1628517780000|2021-08-09 14:03:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|5
1628517790000|2021-08-09 14:03:10|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|4
1628517800000|2021-08-09 14:03:20|2551.4|2545.4|2550.1|2544.1|2551.4|2545.4|2550.1|2544.1|5
1628517810000|2021-08-09 14:03:30|2550.4|2544.4|2551.4|2545.4|2551.4|2545.4|2550.4|2544.4|7
1628517820000|2021-08-09 14:03:40|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1628517830000|2021-08-09 14:03:50|2551.1|2545.1|2551.9|2545.9|2551.9|2545.9|2551.1|2545.1|3
1628517840000|2021-08-09 14:04:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.1|2545.1|4
1628517850000|2021-08-09 14:04:10|2551.1|2545.1|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|3
1628517870000|2021-08-09 14:04:30|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.1|2544.1|5
1628517880000|2021-08-09 14:04:40|2551.1|2545.1|2550.9|2544.9|2551.4|2545.4|2550.9|2544.9|4
1628517890000|2021-08-09 14:04:50|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2550.9|2544.9|4
1628517900000|2021-08-09 14:05:00|2551.1|2545.1|2551.9|2545.9|2551.9|2545.9|2551.1|2545.1|4
1628517910000|2021-08-09 14:05:10|2551.6|2545.6|2550.1|2544.1|2551.6|2545.6|2550.1|2544.1|7
1628517920000|2021-08-09 14:05:20|2549.6|2543.6|2549.6|2543.6|2549.9|2543.9|2548.9|2542.9|6
1628517930000|2021-08-09 14:05:30|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.6|2543.6|5
1628517950000|2021-08-09 14:05:50|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2550.6|2544.6|7
1628517960000|2021-08-09 14:06:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1628517970000|2021-08-09 14:06:10|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.4|2544.4|5
1628517980000|2021-08-09 14:06:20|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|5
1628517990000|2021-08-09 14:06:30|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.6|2543.6|3
1628518000000|2021-08-09 14:06:40|2550.1|2544.1|2549.6|2543.6|2550.4|2544.4|2549.6|2543.6|3
1628518010000|2021-08-09 14:06:50|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1628518020000|2021-08-09 14:07:00|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|5
1628518030000|2021-08-09 14:07:10|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1628518040000|2021-08-09 14:07:20|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2548.9|2542.9|8
1628518050000|2021-08-09 14:07:30|2549.6|2543.6|2549.6|2543.6|2549.9|2543.9|2549.4|2543.4|5
1628518060000|2021-08-09 14:07:40|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1628518070000|2021-08-09 14:07:50|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|3
1628518080000|2021-08-09 14:08:00|2548.6|2542.6|2549.4|2543.4|2549.4|2543.4|2548.6|2542.6|3
1628518090000|2021-08-09 14:08:10|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.1|2543.1|4
1628518100000|2021-08-09 14:08:20|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|3
1628518120000|2021-08-09 14:08:40|2548.6|2542.6|2549.1|2543.1|2549.1|2543.1|2548.6|2542.6|3
1628518130000|2021-08-09 14:08:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628518140000|2021-08-09 14:09:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|3
1628518150000|2021-08-09 14:09:10|2549.4|2543.4|2549.6|2543.6|2549.9|2543.9|2549.4|2543.4|4
1628518160000|2021-08-09 14:09:20|2549.9|2543.9|2549.4|2543.4|2549.9|2543.9|2549.4|2543.4|3
1628518170000|2021-08-09 14:09:30|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1628518180000|2021-08-09 14:09:40|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1628518190000|2021-08-09 14:09:50|2550.6|2544.6|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|4
1628518200000|2021-08-09 14:10:00|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1628518210000|2021-08-09 14:10:10|2551.4|2545.4|2550.9|2544.9|2551.4|2545.4|2550.9|2544.9|3
1628518220000|2021-08-09 14:10:20|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1628518230000|2021-08-09 14:10:30|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|5
1628518240000|2021-08-09 14:10:40|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2550.9|2544.9|4
1628518280000|2021-08-09 14:11:20|2551.6|2545.6|2552.1|2546.1|2552.1|2546.1|2551.6|2545.6|3
1628518290000|2021-08-09 14:11:30|2552.4|2546.4|2552.1|2546.1|2552.9|2546.9|2552.1|2546.1|5
1628518310000|2021-08-09 14:11:50|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1628518320000|2021-08-09 14:12:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.1|2545.1|7
1628518330000|2021-08-09 14:12:10|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1628518340000|2021-08-09 14:12:20|2551.9|2545.9|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|5
1628518350000|2021-08-09 14:12:30|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1628518370000|2021-08-09 14:12:50|2551.6|2545.6|2552.1|2546.1|2552.1|2546.1|2551.4|2545.4|5
1628518380000|2021-08-09 14:13:00|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2551.9|2545.9|4
1628518400000|2021-08-09 14:13:20|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|3
1628518410000|2021-08-09 14:13:30|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|3
1628518420000|2021-08-09 14:13:40|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1628518430000|2021-08-09 14:13:50|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2551.9|2545.9|4
1628518440000|2021-08-09 14:14:00|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.1|2545.1|4
1628518460000|2021-08-09 14:14:20|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1628518470000|2021-08-09 14:14:30|2552.4|2546.4|2551.9|2545.9|2552.4|2546.4|2551.9|2545.9|4
1628518480000|2021-08-09 14:14:40|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1628518490000|2021-08-09 14:14:50|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1628518500000|2021-08-09 14:15:00|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|6
1628518510000|2021-08-09 14:15:10|2551.4|2545.4|2551.9|2545.9|2552.1|2546.1|2551.4|2545.4|3
1628518530000|2021-08-09 14:15:30|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|4
1628518540000|2021-08-09 14:15:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1628518550000|2021-08-09 14:15:50|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1628518560000|2021-08-09 14:16:00|2551.4|2545.4|2551.9|2545.9|2552.1|2546.1|2551.4|2545.4|3
1628518570000|2021-08-09 14:16:10|2551.6|2545.6|2551.1|2545.1|2551.6|2545.6|2550.9|2544.9|5
1628518580000|2021-08-09 14:16:20|2550.9|2544.9|2552.1|2546.1|2552.1|2546.1|2550.9|2544.9|4
1628518590000|2021-08-09 14:16:30|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|2
1628518600000|2021-08-09 14:16:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1628518610000|2021-08-09 14:16:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1628518670000|2021-08-09 14:17:50|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.4|2545.4|6
1628518680000|2021-08-09 14:18:00|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|5
1628518690000|2021-08-09 14:18:10|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1628518700000|2021-08-09 14:18:20|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1628518710000|2021-08-09 14:18:30|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1628518730000|2021-08-09 14:18:50|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1628518740000|2021-08-09 14:19:00|2551.6|2545.6|2552.1|2546.1|2552.1|2546.1|2551.6|2545.6|3
1628518760000|2021-08-09 14:19:20|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1628518770000|2021-08-09 14:19:30|2552.6|2546.6|2553.1|2547.1|2553.1|2547.1|2552.6|2546.6|2
1628518780000|2021-08-09 14:19:40|2552.9|2546.9|2552.4|2546.4|2552.9|2546.9|2552.4|2546.4|3
1628518800000|2021-08-09 14:20:00|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|2
1628518820000|2021-08-09 14:20:20|2551.4|2545.4|2550.6|2544.6|2551.6|2545.6|2550.6|2544.6|5
1628518840000|2021-08-09 14:20:40|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1628518850000|2021-08-09 14:20:50|2551.1|2545.1|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|3
1628518860000|2021-08-09 14:21:00|2550.9|2544.9|2550.4|2544.4|2550.9|2544.9|2550.4|2544.4|3
1628518880000|2021-08-09 14:21:20|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1628518900000|2021-08-09 14:21:40|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1628518930000|2021-08-09 14:22:10|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1628518940000|2021-08-09 14:22:20|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|3
1628518950000|2021-08-09 14:22:30|2550.6|2544.6|2548.9|2542.9|2550.6|2544.6|2548.9|2542.9|3
1628518960000|2021-08-09 14:22:40|2548.6|2542.6|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|3
1628518970000|2021-08-09 14:22:50|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628519000000|2021-08-09 14:23:20|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1628519010000|2021-08-09 14:23:30|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1628519040000|2021-08-09 14:24:00|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1628519050000|2021-08-09 14:24:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628519070000|2021-08-09 14:24:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1628519110000|2021-08-09 14:25:10|2548.9|2542.9|2548.4|2542.4|2548.9|2542.9|2548.4|2542.4|4
1628519120000|2021-08-09 14:25:20|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.4|2541.4|6
1628519130000|2021-08-09 14:25:30|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|9
1628519150000|2021-08-09 14:25:50|2547.4|2541.4|2548.1|2542.1|2548.1|2542.1|2547.4|2541.4|4
1628519160000|2021-08-09 14:26:00|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|4
1628519170000|2021-08-09 14:26:10|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1628519190000|2021-08-09 14:26:30|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1628519210000|2021-08-09 14:26:50|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1628519220000|2021-08-09 14:27:00|2549.1|2543.1|2549.9|2543.9|2549.9|2543.9|2549.1|2543.1|4
1628519230000|2021-08-09 14:27:10|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1628519240000|2021-08-09 14:27:20|2549.6|2543.6|2550.1|2544.1|2550.6|2544.6|2549.6|2543.6|5
1628519270000|2021-08-09 14:27:50|2550.4|2544.4|2550.9|2544.9|2551.1|2545.1|2550.4|2544.4|5
1628519280000|2021-08-09 14:28:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1628519290000|2021-08-09 14:28:10|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1628519300000|2021-08-09 14:28:20|2550.6|2544.6|2549.9|2543.9|2550.6|2544.6|2549.9|2543.9|4
1628519310000|2021-08-09 14:28:30|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1628519340000|2021-08-09 14:29:00|2549.9|2543.9|2548.6|2542.6|2549.9|2543.9|2548.6|2542.6|2
1628519350000|2021-08-09 14:29:10|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2547.4|2541.4|6
1628519360000|2021-08-09 14:29:20|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1628519390000|2021-08-09 14:29:50|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1628519400000|2021-08-09 14:30:00|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2547.9|2541.9|6
1628519410000|2021-08-09 14:30:10|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628519430000|2021-08-09 14:30:30|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1628519440000|2021-08-09 14:30:40|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1628519450000|2021-08-09 14:30:50|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628519460000|2021-08-09 14:31:00|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1628519500000|2021-08-09 14:31:40|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628519520000|2021-08-09 14:32:00|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628519530000|2021-08-09 14:32:10|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1628519540000|2021-08-09 14:32:20|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628519550000|2021-08-09 14:32:30|2547.1|2541.1|2546.4|2540.4|2547.1|2541.1|2546.4|2540.4|8
1628519560000|2021-08-09 14:32:40|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628519570000|2021-08-09 14:32:50|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1628519580000|2021-08-09 14:33:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628519590000|2021-08-09 14:33:10|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.6|2541.6|3
1628519600000|2021-08-09 14:33:20|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1628519620000|2021-08-09 14:33:40|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1628519640000|2021-08-09 14:34:00|2548.4|2542.4|2548.6|2542.6|2548.9|2542.9|2548.4|2542.4|4
1628519650000|2021-08-09 14:34:10|2548.9|2542.9|2548.9|2542.9|2550.1|2544.1|2548.6|2542.6|8
1628519660000|2021-08-09 14:34:20|2549.4|2543.4|2548.9|2542.9|2549.4|2543.4|2548.9|2542.9|3
1628519670000|2021-08-09 14:34:30|2549.1|2543.1|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|3
1628519680000|2021-08-09 14:34:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1628519720000|2021-08-09 14:35:20|2548.1|2542.1|2547.6|2541.6|2548.1|2542.1|2547.4|2541.4|5
1628519740000|2021-08-09 14:35:40|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628519760000|2021-08-09 14:36:00|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2546.9|2540.9|5
1628519770000|2021-08-09 14:36:10|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628519780000|2021-08-09 14:36:20|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1628519800000|2021-08-09 14:36:40|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1628519810000|2021-08-09 14:36:50|2547.9|2541.9|2548.6|2542.6|2548.6|2542.6|2547.6|2541.6|4
1628519820000|2021-08-09 14:37:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|3
1628519830000|2021-08-09 14:37:10|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1628519850000|2021-08-09 14:37:30|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1628519860000|2021-08-09 14:37:40|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1628519880000|2021-08-09 14:38:00|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1628519910000|2021-08-09 14:38:30|2548.1|2542.1|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|2
1628519920000|2021-08-09 14:38:40|2547.4|2541.4|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|3
1628519930000|2021-08-09 14:38:50|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|5
1628519940000|2021-08-09 14:39:00|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|4
1628519950000|2021-08-09 14:39:10|2547.6|2541.6|2548.6|2542.6|2548.9|2542.9|2547.6|2541.6|5
1628519960000|2021-08-09 14:39:20|2548.9|2542.9|2549.1|2543.1|2549.4|2543.4|2548.9|2542.9|4
1628519970000|2021-08-09 14:39:30|2548.4|2542.4|2547.9|2541.9|2548.4|2542.4|2547.9|2541.9|2
1628519980000|2021-08-09 14:39:40|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1628520000000|2021-08-09 14:40:00|2548.1|2542.1|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|3
1628520010000|2021-08-09 14:40:10|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1628520020000|2021-08-09 14:40:20|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1628520030000|2021-08-09 14:40:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628520040000|2021-08-09 14:40:40|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628520090000|2021-08-09 14:41:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628520150000|2021-08-09 14:42:30|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|5
1628520180000|2021-08-09 14:43:00|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1628520190000|2021-08-09 14:43:10|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628520200000|2021-08-09 14:43:20|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1628520210000|2021-08-09 14:43:30|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|3
1628520220000|2021-08-09 14:43:40|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|4
1628520270000|2021-08-09 14:44:30|2547.9|2541.9|2548.4|2542.4|2548.4|2542.4|2547.9|2541.9|2
1628520280000|2021-08-09 14:44:40|2547.9|2541.9|2547.4|2541.4|2547.9|2541.9|2547.4|2541.4|3
1628520290000|2021-08-09 14:44:50|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1628520300000|2021-08-09 14:45:00|2547.1|2541.1|2547.4|2541.4|2547.6|2541.6|2547.1|2541.1|4
1628520310000|2021-08-09 14:45:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628520320000|2021-08-09 14:45:20|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1628520350000|2021-08-09 14:45:50|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2546.6|2540.6|5
1628520360000|2021-08-09 14:46:00|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628520370000|2021-08-09 14:46:10|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628520390000|2021-08-09 14:46:30|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|4
1628520400000|2021-08-09 14:46:40|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1628520410000|2021-08-09 14:46:50|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1628520420000|2021-08-09 14:47:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628520440000|2021-08-09 14:47:20|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628520470000|2021-08-09 14:47:50|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628520490000|2021-08-09 14:48:10|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1628520530000|2021-08-09 14:48:50|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1628520540000|2021-08-09 14:49:00|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1628520560000|2021-08-09 14:49:20|2547.6|2541.6|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|3
1628520610000|2021-08-09 14:50:10|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1628520620000|2021-08-09 14:50:20|2547.6|2541.6|2546.6|2540.6|2547.6|2541.6|2546.1|2540.1|5
1628520650000|2021-08-09 14:50:50|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1628520660000|2021-08-09 14:51:00|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2545.9|2539.9|4
1628520670000|2021-08-09 14:51:10|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1628520680000|2021-08-09 14:51:20|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|4
1628520690000|2021-08-09 14:51:30|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.4|2539.4|6
1628520700000|2021-08-09 14:51:40|2546.4|2540.4|2547.1|2541.1|2547.1|2541.1|2546.4|2540.4|3
1628520710000|2021-08-09 14:51:50|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1628520750000|2021-08-09 14:52:30|2547.4|2541.4|2547.1|2541.1|2547.6|2541.6|2547.1|2541.1|3
1628520760000|2021-08-09 14:52:40|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1628520780000|2021-08-09 14:53:00|2547.4|2541.4|2547.9|2541.9|2547.9|2541.9|2547.4|2541.4|7
1628520790000|2021-08-09 14:53:10|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1628520800000|2021-08-09 14:53:20|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1628520810000|2021-08-09 14:53:30|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1628520820000|2021-08-09 14:53:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628520830000|2021-08-09 14:53:50|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1628520870000|2021-08-09 14:54:30|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1628520880000|2021-08-09 14:54:40|2547.9|2541.9|2547.6|2541.6|2548.1|2542.1|2547.1|2541.1|8
1628520890000|2021-08-09 14:54:50|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2547.6|2541.6|14
1628520900000|2021-08-09 14:55:00|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628520930000|2021-08-09 14:55:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628520940000|2021-08-09 14:55:40|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1628520950000|2021-08-09 14:55:50|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628520970000|2021-08-09 14:56:10|2547.6|2541.6|2546.9|2540.9|2547.6|2541.6|2546.9|2540.9|4
1628520980000|2021-08-09 14:56:20|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|4
1628521000000|2021-08-09 14:56:40|2546.9|2540.9|2546.1|2540.1|2546.9|2540.9|2545.9|2539.9|6
1628521010000|2021-08-09 14:56:50|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.6|2539.6|7
1628521020000|2021-08-09 14:57:00|2545.6|2539.6|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|7
1628521030000|2021-08-09 14:57:10|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|4
1628521040000|2021-08-09 14:57:20|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|4
1628521050000|2021-08-09 14:57:30|2545.1|2539.1|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|9
1628521060000|2021-08-09 14:57:40|2544.9|2538.9|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|9
1628521070000|2021-08-09 14:57:50|2544.4|2538.4|2544.6|2538.6|2544.9|2538.9|2544.4|2538.4|5
1628521100000|2021-08-09 14:58:20|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1628521120000|2021-08-09 14:58:40|2544.4|2538.4|2544.6|2538.6|2544.9|2538.9|2544.4|2538.4|6
1628521130000|2021-08-09 14:58:50|2544.4|2538.4|2544.6|2538.6|2544.9|2538.9|2544.4|2538.4|8
1628521140000|2021-08-09 14:59:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628521160000|2021-08-09 14:59:20|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628521180000|2021-08-09 14:59:40|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1628521200000|2021-08-09 15:00:00|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628521210000|2021-08-09 15:00:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628521240000|2021-08-09 15:00:40|2545.1|2539.1|2546.6|2540.6|2546.6|2540.6|2545.1|2539.1|2
1628521250000|2021-08-09 15:00:50|2546.4|2540.4|2545.9|2539.9|2546.6|2540.6|2545.9|2539.9|5
1628521260000|2021-08-09 15:01:00|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1628521290000|2021-08-09 15:01:30|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2544.9|2538.9|4
1628521300000|2021-08-09 15:01:40|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628521310000|2021-08-09 15:01:50|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1628521320000|2021-08-09 15:02:00|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1628521330000|2021-08-09 15:02:10|2544.4|2538.4|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|5
1628521340000|2021-08-09 15:02:20|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2543.9|2537.9|6
1628521350000|2021-08-09 15:02:30|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1628521360000|2021-08-09 15:02:40|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628521370000|2021-08-09 15:02:50|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1628521380000|2021-08-09 15:03:00|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.1|2539.1|4
1628521420000|2021-08-09 15:03:40|2545.1|2539.1|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|3
1628521450000|2021-08-09 15:04:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628521480000|2021-08-09 15:04:40|2544.6|2538.6|2544.1|2538.1|2544.6|2538.6|2543.9|2537.9|4
1628521500000|2021-08-09 15:05:00|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628521520000|2021-08-09 15:05:20|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2541.6|2535.6|11
1628521540000|2021-08-09 15:05:40|2543.6|2537.6|2543.6|2537.6|2544.1|2538.1|2543.6|2537.6|4
1628521550000|2021-08-09 15:05:50|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1628521560000|2021-08-09 15:06:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628521570000|2021-08-09 15:06:10|2544.9|2538.9|2544.1|2538.1|2544.9|2538.9|2544.1|2538.1|2
1628521590000|2021-08-09 15:06:30|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1628521600000|2021-08-09 15:06:40|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1628521630000|2021-08-09 15:07:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628521640000|2021-08-09 15:07:20|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.4|2537.4|3
1628521650000|2021-08-09 15:07:30|2543.4|2537.4|2544.6|2538.6|2544.6|2538.6|2543.4|2537.4|5
1628521660000|2021-08-09 15:07:40|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|3
1628521690000|2021-08-09 15:08:10|2545.1|2539.1|2545.6|2539.6|2545.6|2539.6|2545.1|2539.1|2
1628521740000|2021-08-09 15:09:00|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1628521750000|2021-08-09 15:09:10|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.1|2538.1|5
1628521790000|2021-08-09 15:09:50|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1628521800000|2021-08-09 15:10:00|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.1|2538.1|6
1628521810000|2021-08-09 15:10:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1628521820000|2021-08-09 15:10:20|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2543.9|2537.9|4
1628521830000|2021-08-09 15:10:30|2543.9|2537.9|2544.4|2538.4|2544.4|2538.4|2543.6|2537.6|5
1628521840000|2021-08-09 15:10:40|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|3
1628521860000|2021-08-09 15:11:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1628521870000|2021-08-09 15:11:10|2545.4|2539.4|2544.9|2538.9|2545.6|2539.6|2544.9|2538.9|3
1628521890000|2021-08-09 15:11:30|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1628521920000|2021-08-09 15:12:00|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1628521930000|2021-08-09 15:12:10|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1628521950000|2021-08-09 15:12:30|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628521970000|2021-08-09 15:12:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628521990000|2021-08-09 15:13:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1628522010000|2021-08-09 15:13:30|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1628522020000|2021-08-09 15:13:40|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1628522040000|2021-08-09 15:14:00|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1628522090000|2021-08-09 15:14:50|2544.6|2538.6|2544.1|2538.1|2544.6|2538.6|2543.9|2537.9|4
1628522100000|2021-08-09 15:15:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628522140000|2021-08-09 15:15:40|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1628522150000|2021-08-09 15:15:50|2544.4|2538.4|2544.9|2538.9|2544.9|2538.9|2544.4|2538.4|5
1628522160000|2021-08-09 15:16:00|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1628522170000|2021-08-09 15:16:10|2545.1|2539.1|2545.6|2539.6|2545.6|2539.6|2545.1|2539.1|3
1628522180000|2021-08-09 15:16:20|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1628522210000|2021-08-09 15:16:50|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1628522220000|2021-08-09 15:17:00|2545.4|2539.4|2546.9|2540.9|2546.9|2540.9|2545.4|2539.4|4
1628522230000|2021-08-09 15:17:10|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1628522250000|2021-08-09 15:17:30|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1628522260000|2021-08-09 15:17:40|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1628522280000|2021-08-09 15:18:00|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|4
1628522290000|2021-08-09 15:18:10|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|3
1628522300000|2021-08-09 15:18:20|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1628522310000|2021-08-09 15:18:30|2547.6|2541.6|2546.9|2540.9|2547.6|2541.6|2546.9|2540.9|3
1628522350000|2021-08-09 15:19:10|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628522360000|2021-08-09 15:19:20|2546.9|2540.9|2547.6|2541.6|2547.6|2541.6|2546.9|2540.9|4
1628522370000|2021-08-09 15:19:30|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1628522380000|2021-08-09 15:19:40|2547.9|2541.9|2548.4|2542.4|2548.4|2542.4|2547.9|2541.9|2
1628522400000|2021-08-09 15:20:00|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.1|2542.1|6
1628522420000|2021-08-09 15:20:20|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1628522430000|2021-08-09 15:20:30|2548.1|2542.1|2548.4|2542.4|2548.6|2542.6|2548.1|2542.1|4
1628522470000|2021-08-09 15:21:10|2548.9|2542.9|2548.4|2542.4|2548.9|2542.9|2548.4|2542.4|2
1628522490000|2021-08-09 15:21:30|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1628522500000|2021-08-09 15:21:40|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1628522510000|2021-08-09 15:21:50|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1628522520000|2021-08-09 15:22:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628522550000|2021-08-09 15:22:30|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1628522570000|2021-08-09 15:22:50|2548.1|2542.1|2549.4|2543.4|2549.4|2543.4|2548.1|2542.1|3
1628522580000|2021-08-09 15:23:00|2549.1|2543.1|2548.4|2542.4|2549.4|2543.4|2548.4|2542.4|11
1628522590000|2021-08-09 15:23:10|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1628522600000|2021-08-09 15:23:20|2548.1|2542.1|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|2
1628522610000|2021-08-09 15:23:30|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1628522620000|2021-08-09 15:23:40|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1628522630000|2021-08-09 15:23:50|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1628522640000|2021-08-09 15:24:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1628522650000|2021-08-09 15:24:10|2546.9|2540.9|2548.4|2542.4|2548.4|2542.4|2546.9|2540.9|5
1628522660000|2021-08-09 15:24:20|2548.1|2542.1|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|3
1628522670000|2021-08-09 15:24:30|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1628522680000|2021-08-09 15:24:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628522690000|2021-08-09 15:24:50|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.6|2541.6|3
1628522700000|2021-08-09 15:25:00|2547.6|2541.6|2549.1|2543.1|2549.1|2543.1|2547.6|2541.6|6
1628522710000|2021-08-09 15:25:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|3
1628522720000|2021-08-09 15:25:20|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1628522770000|2021-08-09 15:26:10|2549.1|2543.1|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|3
1628522780000|2021-08-09 15:26:20|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1628522790000|2021-08-09 15:26:30|2549.4|2543.4|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|3
1628522810000|2021-08-09 15:26:50|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1628522820000|2021-08-09 15:27:00|2549.6|2543.6|2549.1|2543.1|2550.1|2544.1|2549.1|2543.1|5
1628522880000|2021-08-09 15:28:00|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2547.4|2541.4|8
1628522900000|2021-08-09 15:28:20|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1628522910000|2021-08-09 15:28:30|2548.6|2542.6|2547.9|2541.9|2548.9|2542.9|2547.6|2541.6|4
1628522920000|2021-08-09 15:28:40|2547.6|2541.6|2546.9|2540.9|2547.6|2541.6|2546.9|2540.9|3
1628522930000|2021-08-09 15:28:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|3
1628522950000|2021-08-09 15:29:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1628522960000|2021-08-09 15:29:20|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1628522970000|2021-08-09 15:29:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1628522980000|2021-08-09 15:29:40|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.1|2539.1|4
1628522990000|2021-08-09 15:29:50|2545.4|2539.4|2544.9|2538.9|2545.6|2539.6|2544.9|2538.9|7
1628523000000|2021-08-09 15:30:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|3
1628523020000|2021-08-09 15:30:20|2544.9|2538.9|2546.9|2540.9|2547.4|2541.4|2544.9|2538.9|6
1628523030000|2021-08-09 15:30:30|2547.4|2541.4|2547.6|2541.6|2548.1|2542.1|2547.4|2541.4|3
1628523040000|2021-08-09 15:30:40|2547.9|2541.9|2549.6|2543.6|2549.6|2543.6|2547.9|2541.9|7
1628523050000|2021-08-09 15:30:50|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.1|2543.1|6
1628523060000|2021-08-09 15:31:00|2550.1|2544.1|2549.4|2543.4|2550.1|2544.1|2549.1|2543.1|5
1628523070000|2021-08-09 15:31:10|2549.6|2543.6|2550.4|2544.4|2550.4|2544.4|2549.6|2543.6|2
1628523080000|2021-08-09 15:31:20|2550.1|2544.1|2549.1|2543.1|2550.1|2544.1|2548.4|2542.4|7
1628523090000|2021-08-09 15:31:30|2549.4|2543.4|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|2
1628523100000|2021-08-09 15:31:40|2550.1|2544.1|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|3
1628523110000|2021-08-09 15:31:50|2550.9|2544.9|2551.9|2545.9|2551.9|2545.9|2550.4|2544.4|7
1628523120000|2021-08-09 15:32:00|2552.1|2546.1|2551.9|2545.9|2552.9|2546.9|2551.9|2545.9|10
1628523130000|2021-08-09 15:32:10|2551.6|2545.6|2556.4|2550.4|2556.4|2550.4|2551.4|2545.4|13
1628523140000|2021-08-09 15:32:20|2556.9|2550.9|2555.1|2549.1|2558.1|2552.1|2555.1|2549.1|11
1628523150000|2021-08-09 15:32:30|2555.4|2549.4|2556.9|2550.9|2556.9|2550.9|2555.4|2549.4|6
1628523160000|2021-08-09 15:32:40|2557.1|2551.1|2557.6|2551.6|2558.4|2552.4|2557.1|2551.1|5
1628523170000|2021-08-09 15:32:50|2557.4|2551.4|2555.6|2549.6|2557.4|2551.4|2555.6|2549.6|9
1628523180000|2021-08-09 15:33:00|2555.9|2549.9|2554.9|2548.9|2556.4|2550.4|2554.9|2548.9|9
1628523190000|2021-08-09 15:33:10|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|4
1628523200000|2021-08-09 15:33:20|2553.6|2547.6|2554.4|2548.4|2554.6|2548.6|2552.9|2546.9|11
1628523210000|2021-08-09 15:33:30|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1628523220000|2021-08-09 15:33:40|2553.6|2547.6|2552.9|2546.9|2553.6|2547.6|2552.9|2546.9|3
1628523230000|2021-08-09 15:33:50|2553.1|2547.1|2553.9|2547.9|2554.4|2548.4|2553.1|2547.1|4
1628523240000|2021-08-09 15:34:00|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.1|2547.1|4
1628523250000|2021-08-09 15:34:10|2553.1|2547.1|2553.9|2547.9|2553.9|2547.9|2553.1|2547.1|4
1628523260000|2021-08-09 15:34:20|2553.6|2547.6|2552.9|2546.9|2553.6|2547.6|2552.6|2546.6|7
1628523270000|2021-08-09 15:34:30|2552.4|2546.4|2551.6|2545.6|2552.4|2546.4|2551.6|2545.6|3
1628523280000|2021-08-09 15:34:40|2551.4|2545.4|2550.4|2544.4|2551.4|2545.4|2550.4|2544.4|3
1628523290000|2021-08-09 15:34:50|2550.1|2544.1|2551.6|2545.6|2551.6|2545.6|2549.9|2543.9|14
1628523300000|2021-08-09 15:35:00|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1628523310000|2021-08-09 15:35:10|2552.6|2546.6|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|3
1628523320000|2021-08-09 15:35:20|2552.9|2546.9|2553.6|2547.6|2553.6|2547.6|2552.9|2546.9|4
1628523330000|2021-08-09 15:35:30|2553.4|2547.4|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|4
1628523350000|2021-08-09 15:35:50|2553.1|2547.1|2553.6|2547.6|2553.6|2547.6|2553.1|2547.1|3
1628523360000|2021-08-09 15:36:00|2553.4|2547.4|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|3
1628523370000|2021-08-09 15:36:10|2552.6|2546.6|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|2
1628523380000|2021-08-09 15:36:20|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1628523420000|2021-08-09 15:37:00|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|2
1628523430000|2021-08-09 15:37:10|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1628523450000|2021-08-09 15:37:30|2552.1|2546.1|2551.4|2545.4|2552.1|2546.1|2551.1|2545.1|5
1628523480000|2021-08-09 15:38:00|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1628523500000|2021-08-09 15:38:20|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1628523510000|2021-08-09 15:38:30|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|4
1628523520000|2021-08-09 15:38:40|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1628523540000|2021-08-09 15:39:00|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1628523550000|2021-08-09 15:39:10|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1628523590000|2021-08-09 15:39:50|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1628523600000|2021-08-09 15:40:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1628523620000|2021-08-09 15:40:20|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1628523730000|2021-08-09 15:42:10|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1628523740000|2021-08-09 15:42:20|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1628523750000|2021-08-09 15:42:30|2551.1|2545.1|2552.1|2546.1|2552.1|2546.1|2551.1|2545.1|2
1628523770000|2021-08-09 15:42:50|2552.4|2546.4|2552.4|2546.4|2552.9|2546.9|2552.4|2546.4|4
1628523780000|2021-08-09 15:43:00|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1628523790000|2021-08-09 15:43:10|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1628523810000|2021-08-09 15:43:30|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1628523830000|2021-08-09 15:43:50|2552.9|2546.9|2554.1|2548.1|2554.1|2548.1|2552.9|2546.9|4
1628523840000|2021-08-09 15:44:00|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1628523860000|2021-08-09 15:44:20|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1628523870000|2021-08-09 15:44:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1628523890000|2021-08-09 15:44:50|2555.1|2549.1|2555.6|2549.6|2556.1|2550.1|2555.1|2549.1|5
1628523900000|2021-08-09 15:45:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|5
1628523910000|2021-08-09 15:45:10|2556.1|2550.1|2557.6|2551.6|2557.6|2551.6|2556.1|2550.1|5
1628523920000|2021-08-09 15:45:20|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|3
1628523930000|2021-08-09 15:45:30|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1628523940000|2021-08-09 15:45:40|2558.6|2552.6|2557.9|2551.9|2558.6|2552.6|2557.6|2551.6|5
1628523950000|2021-08-09 15:45:50|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|4
1628523970000|2021-08-09 15:46:10|2558.9|2552.9|2556.6|2550.6|2559.1|2553.1|2556.6|2550.6|8
1628523990000|2021-08-09 15:46:30|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1628524000000|2021-08-09 15:46:40|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1628524010000|2021-08-09 15:46:50|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1628524020000|2021-08-09 15:47:00|2555.4|2549.4|2556.4|2550.4|2556.4|2550.4|2555.1|2549.1|6
1628524040000|2021-08-09 15:47:20|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1628524060000|2021-08-09 15:47:40|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1628524080000|2021-08-09 15:48:00|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1628524100000|2021-08-09 15:48:20|2556.1|2550.1|2555.6|2549.6|2556.1|2550.1|2555.6|2549.6|3
1628524160000|2021-08-09 15:49:20|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|2
1628524170000|2021-08-09 15:49:30|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1628524190000|2021-08-09 15:49:50|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1628524210000|2021-08-09 15:50:10|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1628524220000|2021-08-09 15:50:20|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1628524240000|2021-08-09 15:50:40|2555.1|2549.1|2554.4|2548.4|2555.1|2549.1|2554.4|2548.4|4
1628524270000|2021-08-09 15:51:10|2554.1|2548.1|2553.4|2547.4|2554.1|2548.1|2553.4|2547.4|2
1628524280000|2021-08-09 15:51:20|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|3
1628524300000|2021-08-09 15:51:40|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1628524310000|2021-08-09 15:51:50|2552.9|2546.9|2553.4|2547.4|2553.4|2547.4|2552.9|2546.9|2
1628524340000|2021-08-09 15:52:20|2553.6|2547.6|2554.4|2548.4|2554.4|2548.4|2553.6|2547.6|2
1628524350000|2021-08-09 15:52:30|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1628524360000|2021-08-09 15:52:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628524370000|2021-08-09 15:52:50|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1628524400000|2021-08-09 15:53:20|2553.4|2547.4|2554.1|2548.1|2554.4|2548.4|2553.4|2547.4|6
1628524420000|2021-08-09 15:53:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1628524430000|2021-08-09 15:53:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1628524440000|2021-08-09 15:54:00|2554.4|2548.4|2555.1|2549.1|2555.1|2549.1|2554.4|2548.4|2
1628524450000|2021-08-09 15:54:10|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1628524460000|2021-08-09 15:54:20|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1628524500000|2021-08-09 15:55:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1628524520000|2021-08-09 15:55:20|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|3
1628524560000|2021-08-09 15:56:00|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1628524640000|2021-08-09 15:57:20|2556.1|2550.1|2554.6|2548.6|2556.1|2550.1|2554.6|2548.6|3
1628524700000|2021-08-09 15:58:20|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1628524710000|2021-08-09 15:58:30|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|3
1628524780000|2021-08-09 15:59:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1628524840000|2021-08-09 16:00:40|2554.9|2548.9|2556.1|2550.1|2556.1|2550.1|2554.9|2548.9|2
1628524950000|2021-08-09 16:02:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1628524980000|2021-08-09 16:03:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1628524990000|2021-08-09 16:03:10|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1628525150000|2021-08-09 16:05:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1628525210000|2021-08-09 16:06:50|2555.4|2549.4|2554.1|2548.1|2555.4|2549.4|2554.1|2548.1|2
1628525250000|2021-08-09 16:07:30|2554.6|2548.6|2555.4|2549.4|2555.4|2549.4|2554.6|2548.6|2
1628525330000|2021-08-09 16:08:50|2554.9|2548.9|2554.1|2548.1|2554.9|2548.9|2553.9|2547.9|6
1628525340000|2021-08-09 16:09:00|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1628525350000|2021-08-09 16:09:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1628525500000|2021-08-09 16:11:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1628525560000|2021-08-09 16:12:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1628525670000|2021-08-09 16:14:30|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1628525700000|2021-08-09 16:15:00|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1628525720000|2021-08-09 16:15:20|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1628525730000|2021-08-09 16:15:30|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1628525740000|2021-08-09 16:15:40|2553.4|2547.4|2553.9|2547.9|2553.9|2547.9|2553.4|2547.4|2
1628525750000|2021-08-09 16:15:50|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628525770000|2021-08-09 16:16:10|2553.4|2547.4|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|2
1628525810000|2021-08-09 16:16:50|2553.1|2547.1|2554.1|2548.1|2554.1|2548.1|2553.1|2547.1|4
1628525860000|2021-08-09 16:17:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1628525870000|2021-08-09 16:17:50|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628525910000|2021-08-09 16:18:30|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628526010000|2021-08-09 16:20:10|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1628526020000|2021-08-09 16:20:20|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1628526060000|2021-08-09 16:21:00|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628526070000|2021-08-09 16:21:10|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1628526080000|2021-08-09 16:21:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628526110000|2021-08-09 16:21:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1628526140000|2021-08-09 16:22:20|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628526210000|2021-08-09 16:23:30|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1628526230000|2021-08-09 16:23:50|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1628526260000|2021-08-09 16:24:20|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1628526280000|2021-08-09 16:24:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1628526690000|2021-08-09 16:31:30|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1628526750000|2021-08-09 16:32:30|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1628526810000|2021-08-09 16:33:30|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1628526930000|2021-08-09 16:35:30|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|2
1628526970000|2021-08-09 16:36:10|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1628526990000|2021-08-09 16:36:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1628527140000|2021-08-09 16:39:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1628527170000|2021-08-09 16:39:30|2551.9|2545.9|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|3
1628527180000|2021-08-09 16:39:40|2552.1|2546.1|2551.1|2545.1|2552.1|2546.1|2551.1|2545.1|3
1628527190000|2021-08-09 16:39:50|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1628527890000|2021-08-09 16:51:30|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1628527900000|2021-08-09 16:51:40|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|2
1628527910000|2021-08-09 16:51:50|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1628528100000|2021-08-09 16:55:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1628528150000|2021-08-09 16:55:50|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1628528190000|2021-08-09 16:56:30|2553.1|2547.1|2553.6|2547.6|2553.6|2547.6|2553.1|2547.1|2
1628528200000|2021-08-09 16:56:40|2553.4|2547.4|2553|2547|2553.4|2547.4|2553|2547|2
1628528240000|2021-08-09 16:57:20|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553.3|2547.3|2
1628553720000|2021-08-10 00:02:00|2558.1|2552.1|2558|2552|2558.1|2552.1|2558|2552|2
1628553730000|2021-08-10 00:02:10|2557.8|2551.8|2557|2551|2557.8|2551.8|2557|2551|4
1628553740000|2021-08-10 00:02:20|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628553870000|2021-08-10 00:04:30|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628553900000|2021-08-10 00:05:00|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628554110000|2021-08-10 00:08:30|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628554120000|2021-08-10 00:08:40|2557.6|2551.6|2558.9|2552.9|2558.9|2552.9|2557.6|2551.6|2
1628554130000|2021-08-10 00:08:50|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1628554180000|2021-08-10 00:09:40|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1628554190000|2021-08-10 00:09:50|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1628554340000|2021-08-10 00:12:20|2559.9|2553.9|2560.1|2554.1|2560.6|2554.6|2559.9|2553.9|3
1628554360000|2021-08-10 00:12:40|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1628554370000|2021-08-10 00:12:50|2560.9|2554.9|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|2
1628554430000|2021-08-10 00:13:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1628554440000|2021-08-10 00:14:00|2562.6|2556.6|2564.6|2558.6|2564.6|2558.6|2562.6|2556.6|3
1628554460000|2021-08-10 00:14:20|2564.5|2558.5|2563.6|2557.6|2564.5|2558.5|2563.6|2557.6|5
1628554470000|2021-08-10 00:14:30|2563.4|2557.4|2564.4|2558.4|2564.4|2558.4|2563.1|2557.1|4
1628554500000|2021-08-10 00:15:00|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1628554510000|2021-08-10 00:15:10|2564.4|2558.4|2563.1|2557.1|2564.4|2558.4|2563.1|2557.1|5
1628554530000|2021-08-10 00:15:30|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.4|2556.4|3
1628554550000|2021-08-10 00:15:50|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1628554570000|2021-08-10 00:16:10|2563.1|2557.1|2563.9|2557.9|2563.9|2557.9|2563.1|2557.1|3
1628554600000|2021-08-10 00:16:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1628554630000|2021-08-10 00:17:10|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1628554680000|2021-08-10 00:18:00|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1628554940000|2021-08-10 00:22:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628555020000|2021-08-10 00:23:40|2564.1|2558.1|2564.9|2558.9|2564.9|2558.9|2564.1|2558.1|4
1628555040000|2021-08-10 00:24:00|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1628555100000|2021-08-10 00:25:00|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1628555170000|2021-08-10 00:26:10|2565.4|2559.4|2567.4|2561.4|2567.4|2561.4|2565.4|2559.4|4
1628555180000|2021-08-10 00:26:20|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|3
1628555190000|2021-08-10 00:26:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1628555200000|2021-08-10 00:26:40|2567.9|2561.9|2568.1|2562.1|2568.4|2562.4|2567.9|2561.9|4
1628555210000|2021-08-10 00:26:50|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.4|2561.4|3
1628555270000|2021-08-10 00:27:50|2566.9|2560.9|2566.1|2560.1|2566.9|2560.9|2566.1|2560.1|2
1628555350000|2021-08-10 00:29:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628555380000|2021-08-10 00:29:40|2566.6|2560.6|2567.4|2561.4|2567.4|2561.4|2566.6|2560.6|3
1628555390000|2021-08-10 00:29:50|2566.9|2560.9|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|3
1628555400000|2021-08-10 00:30:00|2567.1|2561.1|2566.1|2560.1|2567.1|2561.1|2566.1|2560.1|4
1628555410000|2021-08-10 00:30:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628555460000|2021-08-10 00:31:00|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1628555590000|2021-08-10 00:33:10|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|2
1628555640000|2021-08-10 00:34:00|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1628555650000|2021-08-10 00:34:10|2565.1|2559.1|2565.9|2559.9|2565.9|2559.9|2565.1|2559.1|2
1628555700000|2021-08-10 00:35:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1628556000000|2021-08-10 00:40:00|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|2
1628556020000|2021-08-10 00:40:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628556080000|2021-08-10 00:41:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628556180000|2021-08-10 00:43:00|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1628556250000|2021-08-10 00:44:10|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1628556290000|2021-08-10 00:44:50|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1628556300000|2021-08-10 00:45:00|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.1|2558.1|4
1628556360000|2021-08-10 00:46:00|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1628556380000|2021-08-10 00:46:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628556400000|2021-08-10 00:46:40|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1628556490000|2021-08-10 00:48:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628556600000|2021-08-10 00:50:00|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1628556670000|2021-08-10 00:51:10|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1628556700000|2021-08-10 00:51:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628556710000|2021-08-10 00:51:50|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1628556720000|2021-08-10 00:52:00|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1628556760000|2021-08-10 00:52:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1628556900000|2021-08-10 00:55:00|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1628556960000|2021-08-10 00:56:00|2565.4|2559.4|2564.1|2558.1|2565.4|2559.4|2564.1|2558.1|2
1628557030000|2021-08-10 00:57:10|2564.4|2558.4|2565.6|2559.6|2565.6|2559.6|2564.4|2558.4|2
1628557050000|2021-08-10 00:57:30|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|2
1628557190000|2021-08-10 00:59:50|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1628557200000|2021-08-10 01:00:00|2567.6|2561.6|2567.4|2561.4|2568.1|2562.1|2567.4|2561.4|10
1628557210000|2021-08-10 01:00:10|2567.1|2561.1|2567.6|2561.6|2567.9|2561.9|2566.9|2560.9|11
1628557220000|2021-08-10 01:00:20|2567.9|2561.9|2566.6|2560.6|2568.1|2562.1|2566.6|2560.6|6
1628557230000|2021-08-10 01:00:30|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1628557240000|2021-08-10 01:00:40|2566.4|2560.4|2564.6|2558.6|2566.4|2560.4|2564.6|2558.6|7
1628557250000|2021-08-10 01:00:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628557260000|2021-08-10 01:01:00|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1628557270000|2021-08-10 01:01:10|2564.1|2558.1|2563.9|2557.9|2564.4|2558.4|2563.6|2557.6|6
1628557280000|2021-08-10 01:01:20|2564.1|2558.1|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|5
1628557290000|2021-08-10 01:01:30|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|3
1628557300000|2021-08-10 01:01:40|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|3
1628557310000|2021-08-10 01:01:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1628557330000|2021-08-10 01:02:10|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|5
1628557340000|2021-08-10 01:02:20|2564.6|2558.6|2565.6|2559.6|2565.6|2559.6|2564.6|2558.6|2
1628557350000|2021-08-10 01:02:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628557360000|2021-08-10 01:02:40|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1628557380000|2021-08-10 01:03:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628557390000|2021-08-10 01:03:10|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1628557400000|2021-08-10 01:03:20|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1628557410000|2021-08-10 01:03:30|2564.6|2558.6|2563.1|2557.1|2564.6|2558.6|2563.1|2557.1|3
1628557420000|2021-08-10 01:03:40|2563.4|2557.4|2564.4|2558.4|2564.4|2558.4|2563.1|2557.1|8
1628557430000|2021-08-10 01:03:50|2564.1|2558.1|2563.1|2557.1|2564.1|2558.1|2563.1|2557.1|4
1628557440000|2021-08-10 01:04:00|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.1|2556.1|6
1628557450000|2021-08-10 01:04:10|2562.1|2556.1|2562.1|2556.1|2562.9|2556.9|2561.9|2555.9|7
1628557460000|2021-08-10 01:04:20|2562.4|2556.4|2563.1|2557.1|2563.1|2557.1|2562.4|2556.4|3
1628557470000|2021-08-10 01:04:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628557490000|2021-08-10 01:04:50|2563.1|2557.1|2563.4|2557.4|2563.6|2557.6|2563.1|2557.1|3
1628557500000|2021-08-10 01:05:00|2563.1|2557.1|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|5
1628557510000|2021-08-10 01:05:10|2562.9|2556.9|2561.6|2555.6|2562.9|2556.9|2561.4|2555.4|9
1628557520000|2021-08-10 01:05:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1628557540000|2021-08-10 01:05:40|2562.1|2556.1|2562.6|2556.6|2562.9|2556.9|2562.1|2556.1|3
1628557550000|2021-08-10 01:05:50|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628557570000|2021-08-10 01:06:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|3
1628557580000|2021-08-10 01:06:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1628557590000|2021-08-10 01:06:30|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1628557600000|2021-08-10 01:06:40|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628557620000|2021-08-10 01:07:00|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2562.9|2556.9|3
1628557640000|2021-08-10 01:07:20|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1628557650000|2021-08-10 01:07:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1628557660000|2021-08-10 01:07:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1628557680000|2021-08-10 01:08:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628557690000|2021-08-10 01:08:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|5
1628557720000|2021-08-10 01:08:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|3
1628557740000|2021-08-10 01:09:00|2562.6|2556.6|2563.1|2557.1|2563.1|2557.1|2562.6|2556.6|3
1628557750000|2021-08-10 01:09:10|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1628557760000|2021-08-10 01:09:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1628557810000|2021-08-10 01:10:10|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1628557830000|2021-08-10 01:10:30|2563.4|2557.4|2562.6|2556.6|2563.4|2557.4|2562.6|2556.6|4
1628557860000|2021-08-10 01:11:00|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|3
1628557870000|2021-08-10 01:11:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1628557890000|2021-08-10 01:11:30|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1628557940000|2021-08-10 01:12:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1628557950000|2021-08-10 01:12:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628557980000|2021-08-10 01:13:00|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|3
1628558010000|2021-08-10 01:13:30|2560.9|2554.9|2561.6|2555.6|2561.6|2555.6|2560.9|2554.9|4
1628558020000|2021-08-10 01:13:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1628558040000|2021-08-10 01:14:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628558050000|2021-08-10 01:14:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|3
1628558070000|2021-08-10 01:14:30|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.1|2555.1|5
1628558080000|2021-08-10 01:14:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628558090000|2021-08-10 01:14:50|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1628558100000|2021-08-10 01:15:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628558110000|2021-08-10 01:15:10|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1628558120000|2021-08-10 01:15:20|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1628558140000|2021-08-10 01:15:40|2561.4|2555.4|2561.4|2555.4|2561.6|2555.6|2561.1|2555.1|5
1628558150000|2021-08-10 01:15:50|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|3
1628558160000|2021-08-10 01:16:00|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|4
1628558170000|2021-08-10 01:16:10|2561.4|2555.4|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|4
1628558190000|2021-08-10 01:16:30|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1628558200000|2021-08-10 01:16:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|3
1628558210000|2021-08-10 01:16:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628558220000|2021-08-10 01:17:00|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1628558230000|2021-08-10 01:17:10|2561.4|2555.4|2561.4|2555.4|2561.6|2555.6|2561.1|2555.1|5
1628558240000|2021-08-10 01:17:20|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628558250000|2021-08-10 01:17:30|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1628558260000|2021-08-10 01:17:40|2561.4|2555.4|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|4
1628558280000|2021-08-10 01:18:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1628558290000|2021-08-10 01:18:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1628558320000|2021-08-10 01:18:40|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1628558330000|2021-08-10 01:18:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1628558340000|2021-08-10 01:19:00|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1628558350000|2021-08-10 01:19:10|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1628558370000|2021-08-10 01:19:30|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1628558390000|2021-08-10 01:19:50|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1628558400000|2021-08-10 01:20:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1628558440000|2021-08-10 01:20:40|2559.9|2553.9|2560.6|2554.6|2560.6|2554.6|2559.9|2553.9|4
1628558520000|2021-08-10 01:22:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1628558550000|2021-08-10 01:22:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1628558580000|2021-08-10 01:23:00|2560.4|2554.4|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|3
1628558590000|2021-08-10 01:23:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1628558600000|2021-08-10 01:23:20|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1628558700000|2021-08-10 01:25:00|2560.4|2554.4|2559.9|2553.9|2560.6|2554.6|2559.9|2553.9|3
1628558720000|2021-08-10 01:25:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|3
1628558730000|2021-08-10 01:25:30|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1628558740000|2021-08-10 01:25:40|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1628558750000|2021-08-10 01:25:50|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1628558760000|2021-08-10 01:26:00|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1628558770000|2021-08-10 01:26:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1628558790000|2021-08-10 01:26:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1628558800000|2021-08-10 01:26:40|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1628558820000|2021-08-10 01:27:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1628558830000|2021-08-10 01:27:10|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1628558840000|2021-08-10 01:27:20|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1628558850000|2021-08-10 01:27:30|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1628558880000|2021-08-10 01:28:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1628558890000|2021-08-10 01:28:10|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|6
1628558910000|2021-08-10 01:28:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1628558950000|2021-08-10 01:29:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|3
1628558960000|2021-08-10 01:29:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1628559010000|2021-08-10 01:30:10|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.1|2552.1|3
1628559040000|2021-08-10 01:30:40|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1628559070000|2021-08-10 01:31:10|2558.1|2552.1|2558.9|2552.9|2558.9|2552.9|2558.1|2552.1|2
1628559080000|2021-08-10 01:31:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1628559090000|2021-08-10 01:31:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1628559100000|2021-08-10 01:31:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1628559120000|2021-08-10 01:32:00|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1628559130000|2021-08-10 01:32:10|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1628559160000|2021-08-10 01:32:40|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1628559180000|2021-08-10 01:33:00|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1628559200000|2021-08-10 01:33:20|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1628559220000|2021-08-10 01:33:40|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1628559230000|2021-08-10 01:33:50|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628559360000|2021-08-10 01:36:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1628559440000|2021-08-10 01:37:20|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1628559460000|2021-08-10 01:37:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628559470000|2021-08-10 01:37:50|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1628559480000|2021-08-10 01:38:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1628559560000|2021-08-10 01:39:20|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1628559570000|2021-08-10 01:39:30|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|2
1628559580000|2021-08-10 01:39:40|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1628559620000|2021-08-10 01:40:20|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|4
1628559680000|2021-08-10 01:41:20|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1628559700000|2021-08-10 01:41:40|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1628559710000|2021-08-10 01:41:50|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628559740000|2021-08-10 01:42:20|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1628559760000|2021-08-10 01:42:40|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1628559780000|2021-08-10 01:43:00|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1628559790000|2021-08-10 01:43:10|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1628559800000|2021-08-10 01:43:20|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628559850000|2021-08-10 01:44:10|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1628559900000|2021-08-10 01:45:00|2557.6|2551.6|2556.6|2550.6|2557.6|2551.6|2556.6|2550.6|4
1628559910000|2021-08-10 01:45:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1628559930000|2021-08-10 01:45:30|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1628559940000|2021-08-10 01:45:40|2556.9|2550.9|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|2
1628559960000|2021-08-10 01:46:00|2557.1|2551.1|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|5
1628560010000|2021-08-10 01:46:50|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628560030000|2021-08-10 01:47:10|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1628560040000|2021-08-10 01:47:20|2557.6|2551.6|2558.1|2552.1|2558.4|2552.4|2557.6|2551.6|5
1628560050000|2021-08-10 01:47:30|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1628560060000|2021-08-10 01:47:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628560080000|2021-08-10 01:48:00|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1628560090000|2021-08-10 01:48:10|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1628560100000|2021-08-10 01:48:20|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1628560110000|2021-08-10 01:48:30|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1628560190000|2021-08-10 01:49:50|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1628560200000|2021-08-10 01:50:00|2556.6|2550.6|2556.9|2550.9|2557.1|2551.1|2556.6|2550.6|8
1628560220000|2021-08-10 01:50:20|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1628560230000|2021-08-10 01:50:30|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1628560240000|2021-08-10 01:50:40|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|4
1628560270000|2021-08-10 01:51:10|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1628560290000|2021-08-10 01:51:30|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1628560300000|2021-08-10 01:51:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1628560310000|2021-08-10 01:51:50|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1628560320000|2021-08-10 01:52:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1628560390000|2021-08-10 01:53:10|2556.4|2550.4|2555.6|2549.6|2556.4|2550.4|2555.6|2549.6|4
1628560440000|2021-08-10 01:54:00|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1628560450000|2021-08-10 01:54:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1628560520000|2021-08-10 01:55:20|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1628560540000|2021-08-10 01:55:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1628560550000|2021-08-10 01:55:50|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1628560570000|2021-08-10 01:56:10|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1628560580000|2021-08-10 01:56:20|2554.6|2548.6|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|4
1628560610000|2021-08-10 01:56:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1628560620000|2021-08-10 01:57:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1628560690000|2021-08-10 01:58:10|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1628560700000|2021-08-10 01:58:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1628560710000|2021-08-10 01:58:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1628560800000|2021-08-10 02:00:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1628560830000|2021-08-10 02:00:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1628560850000|2021-08-10 02:00:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1628560870000|2021-08-10 02:01:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1628560960000|2021-08-10 02:02:40|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1628560970000|2021-08-10 02:02:50|2555.1|2549.1|2555.6|2549.6|2555.6|2549.6|2555.1|2549.1|2
1628560980000|2021-08-10 02:03:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1628561000000|2021-08-10 02:03:20|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1628561010000|2021-08-10 02:03:30|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1628561020000|2021-08-10 02:03:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1628561070000|2021-08-10 02:04:30|2556.6|2550.6|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|3
1628561080000|2021-08-10 02:04:40|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1628561090000|2021-08-10 02:04:50|2555.6|2549.6|2556.1|2550.1|2556.4|2550.4|2555.6|2549.6|5
1628561100000|2021-08-10 02:05:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1628561120000|2021-08-10 02:05:20|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1628561140000|2021-08-10 02:05:40|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.4|2550.4|2
1628561170000|2021-08-10 02:06:10|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1628561180000|2021-08-10 02:06:20|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1628561190000|2021-08-10 02:06:30|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|5
1628561200000|2021-08-10 02:06:40|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|4
1628561220000|2021-08-10 02:07:00|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|4
1628561240000|2021-08-10 02:07:20|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1628561270000|2021-08-10 02:07:50|2557.1|2551.1|2557.4|2551.4|2557.6|2551.6|2556.9|2550.9|5
1628561280000|2021-08-10 02:08:00|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|4
1628561290000|2021-08-10 02:08:10|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|4
1628561310000|2021-08-10 02:08:30|2556.6|2550.6|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|3
1628561330000|2021-08-10 02:08:50|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1628561350000|2021-08-10 02:09:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1628561360000|2021-08-10 02:09:20|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|3
1628561380000|2021-08-10 02:09:40|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1628561390000|2021-08-10 02:09:50|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1628561400000|2021-08-10 02:10:00|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|3
1628561420000|2021-08-10 02:10:20|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1628561450000|2021-08-10 02:10:50|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1628561480000|2021-08-10 02:11:20|2556.6|2550.6|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|3
1628561490000|2021-08-10 02:11:30|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1628561500000|2021-08-10 02:11:40|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1628561520000|2021-08-10 02:12:00|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1628561620000|2021-08-10 02:13:40|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1628561660000|2021-08-10 02:14:20|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1628561680000|2021-08-10 02:14:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2554.6|2548.6|5
1628561690000|2021-08-10 02:14:50|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|4
1628562010000|2021-08-10 02:20:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1628562300000|2021-08-10 02:25:00|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|3
1628562380000|2021-08-10 02:26:20|2556.1|2550.1|2556.6|2550.6|2556.9|2550.9|2556.1|2550.1|3
1628562400000|2021-08-10 02:26:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1628562480000|2021-08-10 02:28:00|2557.1|2551.1|2557.9|2551.9|2557.9|2551.9|2557.1|2551.1|2
1628562600000|2021-08-10 02:30:00|2558.1|2552.1|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|5
1628562610000|2021-08-10 02:30:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1628562660000|2021-08-10 02:31:00|2558.6|2552.6|2557.9|2551.9|2558.6|2552.6|2557.6|2551.6|4
1628562670000|2021-08-10 02:31:10|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1628562690000|2021-08-10 02:31:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628562720000|2021-08-10 02:32:00|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|3
1628562770000|2021-08-10 02:32:50|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1628562850000|2021-08-10 02:34:10|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628562900000|2021-08-10 02:35:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1628562940000|2021-08-10 02:35:40|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1628562950000|2021-08-10 02:35:50|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1628563020000|2021-08-10 02:37:00|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1628563040000|2021-08-10 02:37:20|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1628563140000|2021-08-10 02:39:00|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1628563150000|2021-08-10 02:39:10|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1628563160000|2021-08-10 02:39:20|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1628563180000|2021-08-10 02:39:40|2557.9|2551.9|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|5
1628563190000|2021-08-10 02:39:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|3
1628563200000|2021-08-10 02:40:00|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1628563230000|2021-08-10 02:40:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1628563280000|2021-08-10 02:41:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1628563290000|2021-08-10 02:41:30|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1628563340000|2021-08-10 02:42:20|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|2
1628563360000|2021-08-10 02:42:40|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1628563390000|2021-08-10 02:43:10|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1628563460000|2021-08-10 02:44:20|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628563470000|2021-08-10 02:44:30|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1628563520000|2021-08-10 02:45:20|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1628563570000|2021-08-10 02:46:10|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1628563590000|2021-08-10 02:46:30|2558.4|2552.4|2559.1|2553.1|2559.1|2553.1|2558.4|2552.4|4
1628563600000|2021-08-10 02:46:40|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|4
1628563610000|2021-08-10 02:46:50|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1628563640000|2021-08-10 02:47:20|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1628563650000|2021-08-10 02:47:30|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628563660000|2021-08-10 02:47:40|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.6|2551.6|4
1628563670000|2021-08-10 02:47:50|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1628563700000|2021-08-10 02:48:20|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1628563710000|2021-08-10 02:48:30|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1628563780000|2021-08-10 02:49:40|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1628563790000|2021-08-10 02:49:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1628563800000|2021-08-10 02:50:00|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1628563810000|2021-08-10 02:50:10|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1628563820000|2021-08-10 02:50:20|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1628563910000|2021-08-10 02:51:50|2559.4|2553.4|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|2
1628563920000|2021-08-10 02:52:00|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1628564020000|2021-08-10 02:53:40|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1628564050000|2021-08-10 02:54:10|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1628564100000|2021-08-10 02:55:00|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1628564120000|2021-08-10 02:55:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1628564160000|2021-08-10 02:56:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1628564170000|2021-08-10 02:56:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1628564200000|2021-08-10 02:56:40|2560.4|2554.4|2560.9|2554.9|2561.4|2555.4|2560.4|2554.4|5
1628564210000|2021-08-10 02:56:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1628564220000|2021-08-10 02:57:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1628564280000|2021-08-10 02:58:00|2561.1|2555.1|2561.4|2555.4|2561.6|2555.6|2561.1|2555.1|3
1628564290000|2021-08-10 02:58:10|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1628564350000|2021-08-10 02:59:10|2560.6|2554.6|2559.9|2553.9|2560.6|2554.6|2559.9|2553.9|2
1628564420000|2021-08-10 03:00:20|2559.6|2553.6|2558.1|2552.1|2559.6|2553.6|2558.1|2552.1|5
1628564430000|2021-08-10 03:00:30|2557.9|2551.9|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|5
1628564440000|2021-08-10 03:00:40|2558.6|2552.6|2558.1|2552.1|2558.6|2552.6|2558.1|2552.1|2
1628564770000|2021-08-10 03:06:10|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1628564800000|2021-08-10 03:06:40|2558.6|2552.6|2559.4|2553.4|2559.6|2553.6|2558.6|2552.6|3
1628564810000|2021-08-10 03:06:50|2559.6|2553.6|2559.9|2553.9|2560.1|2554.1|2559.4|2553.4|6
1628564820000|2021-08-10 03:07:00|2560.1|2554.1|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|3
1628564830000|2021-08-10 03:07:10|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1628564900000|2021-08-10 03:08:20|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1628564940000|2021-08-10 03:09:00|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.6|2552.6|4
1628565010000|2021-08-10 03:10:10|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1628565080000|2021-08-10 03:11:20|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1628565130000|2021-08-10 03:12:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1628565140000|2021-08-10 03:12:20|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1628565150000|2021-08-10 03:12:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|3
1628565160000|2021-08-10 03:12:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1628565180000|2021-08-10 03:13:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|3
1628565200000|2021-08-10 03:13:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1628565230000|2021-08-10 03:13:50|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1628565240000|2021-08-10 03:14:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1628565260000|2021-08-10 03:14:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1628565270000|2021-08-10 03:14:30|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1628565300000|2021-08-10 03:15:00|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1628565340000|2021-08-10 03:15:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1628565350000|2021-08-10 03:15:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1628565360000|2021-08-10 03:16:00|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1628565380000|2021-08-10 03:16:20|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|2
1628565390000|2021-08-10 03:16:30|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|2
1628565400000|2021-08-10 03:16:40|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1628565470000|2021-08-10 03:17:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1628565480000|2021-08-10 03:18:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1628565580000|2021-08-10 03:19:40|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1628565590000|2021-08-10 03:19:50|2562.1|2556.1|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|3
1628565640000|2021-08-10 03:20:40|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1628565650000|2021-08-10 03:20:50|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1628565880000|2021-08-10 03:24:40|2561.6|2555.6|2560.1|2554.1|2561.6|2555.6|2560.1|2554.1|7
1628565890000|2021-08-10 03:24:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1628565900000|2021-08-10 03:25:00|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1628565910000|2021-08-10 03:25:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1628565930000|2021-08-10 03:25:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1628566010000|2021-08-10 03:26:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1628566070000|2021-08-10 03:27:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1628566080000|2021-08-10 03:28:00|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1628566090000|2021-08-10 03:28:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1628566160000|2021-08-10 03:29:20|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.4|2555.4|4
1628566190000|2021-08-10 03:29:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1628566300000|2021-08-10 03:31:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628566520000|2021-08-10 03:35:20|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1628566550000|2021-08-10 03:35:50|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1628566690000|2021-08-10 03:38:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1628566730000|2021-08-10 03:38:50|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|2
1628566770000|2021-08-10 03:39:30|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1628566820000|2021-08-10 03:40:20|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628566830000|2021-08-10 03:40:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1628567400000|2021-08-10 03:50:00|2561.1|2555.1|2560.4|2554.4|2561.1|2555.1|2560.4|2554.4|2
1628567410000|2021-08-10 03:50:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1628567430000|2021-08-10 03:50:30|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1628567650000|2021-08-10 03:54:10|2561.1|2555.1|2561.9|2555.9|2561.9|2555.9|2561.1|2555.1|2
1628567720000|2021-08-10 03:55:20|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1628568000000|2021-08-10 04:00:00|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1628568610000|2021-08-10 04:10:10|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1628568690000|2021-08-10 04:11:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1628568720000|2021-08-10 04:12:00|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|3
1628568830000|2021-08-10 04:13:50|2562.6|2556.6|2563.4|2557.4|2563.4|2557.4|2562.6|2556.6|3
1628568920000|2021-08-10 04:15:20|2563.1|2557.1|2562.4|2556.4|2563.1|2557.1|2562.4|2556.4|2
1628569180000|2021-08-10 04:19:40|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1628569220000|2021-08-10 04:20:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1628569280000|2021-08-10 04:21:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1628569290000|2021-08-10 04:21:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1628569390000|2021-08-10 04:23:10|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1628569480000|2021-08-10 04:24:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1628569500000|2021-08-10 04:25:00|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|3
1628569610000|2021-08-10 04:26:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1628569740000|2021-08-10 04:29:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1628569800000|2021-08-10 04:30:00|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1628569850000|2021-08-10 04:30:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628569860000|2021-08-10 04:31:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1628569920000|2021-08-10 04:32:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628569960000|2021-08-10 04:32:40|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|3
1628570020000|2021-08-10 04:33:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628570060000|2021-08-10 04:34:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1628570170000|2021-08-10 04:36:10|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628570180000|2021-08-10 04:36:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1628570190000|2021-08-10 04:36:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628570280000|2021-08-10 04:38:00|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1628571010000|2021-08-10 04:50:10|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628571040000|2021-08-10 04:50:40|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1628571060000|2021-08-10 04:51:00|2565.1|2559.1|2564.1|2558.1|2565.1|2559.1|2564.1|2558.1|2
1628571600000|2021-08-10 05:00:00|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|2
1628571790000|2021-08-10 05:03:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1628571820000|2021-08-10 05:03:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628571840000|2021-08-10 05:04:00|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|2
1628571900000|2021-08-10 05:05:00|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1628571910000|2021-08-10 05:05:10|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1628572000000|2021-08-10 05:06:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1628572030000|2021-08-10 05:07:10|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1628572060000|2021-08-10 05:07:40|2560.6|2554.6|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|2
1628572160000|2021-08-10 05:09:20|2560.6|2554.6|2561.6|2555.6|2561.6|2555.6|2560.6|2554.6|2
1628572200000|2021-08-10 05:10:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1628572270000|2021-08-10 05:11:10|2561.4|2555.4|2562.4|2556.4|2562.4|2556.4|2561.4|2555.4|3
1628572300000|2021-08-10 05:11:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1628572350000|2021-08-10 05:12:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1628572660000|2021-08-10 05:17:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628572680000|2021-08-10 05:18:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1628572700000|2021-08-10 05:18:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1628573000000|2021-08-10 05:23:20|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|2
1628573100000|2021-08-10 05:25:00|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|2
1628573180000|2021-08-10 05:26:20|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1628573400000|2021-08-10 05:30:00|2561.4|2555.4|2562.6|2556.6|2562.6|2556.6|2561.4|2555.4|7
1628573410000|2021-08-10 05:30:10|2562.9|2556.9|2563.6|2557.6|2563.6|2557.6|2562.9|2556.9|2
1628573420000|2021-08-10 05:30:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628573430000|2021-08-10 05:30:30|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|5
1628573460000|2021-08-10 05:31:00|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628573480000|2021-08-10 05:31:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1628573490000|2021-08-10 05:31:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1628573500000|2021-08-10 05:31:40|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1628573510000|2021-08-10 05:31:50|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|5
1628573520000|2021-08-10 05:32:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628573530000|2021-08-10 05:32:10|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2561.6|2555.6|3
1628573540000|2021-08-10 05:32:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|5
1628573550000|2021-08-10 05:32:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1628573580000|2021-08-10 05:33:00|2562.9|2556.9|2563.9|2557.9|2563.9|2557.9|2562.9|2556.9|8
1628573590000|2021-08-10 05:33:10|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1628573610000|2021-08-10 05:33:30|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1628573620000|2021-08-10 05:33:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1628573660000|2021-08-10 05:34:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628573670000|2021-08-10 05:34:30|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1628573730000|2021-08-10 05:35:30|2563.9|2557.9|2563.6|2557.6|2564.1|2558.1|2563.6|2557.6|3
1628573740000|2021-08-10 05:35:40|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628573750000|2021-08-10 05:35:50|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1628573770000|2021-08-10 05:36:10|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1628573790000|2021-08-10 05:36:30|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1628573800000|2021-08-10 05:36:40|2564.1|2558.1|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|3
1628573810000|2021-08-10 05:36:50|2563.9|2557.9|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|3
1628573830000|2021-08-10 05:37:10|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1628573940000|2021-08-10 05:39:00|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1628573960000|2021-08-10 05:39:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628574040000|2021-08-10 05:40:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1628574110000|2021-08-10 05:41:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628574140000|2021-08-10 05:42:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1628574270000|2021-08-10 05:44:30|2564.9|2558.9|2565.4|2559.4|2565.4|2559.4|2564.9|2558.9|3
1628574290000|2021-08-10 05:44:50|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628574300000|2021-08-10 05:45:00|2565.9|2559.9|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|3
1628574310000|2021-08-10 05:45:10|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1628574360000|2021-08-10 05:46:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628574390000|2021-08-10 05:46:30|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|4
1628574400000|2021-08-10 05:46:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628574410000|2021-08-10 05:46:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628574420000|2021-08-10 05:47:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628574450000|2021-08-10 05:47:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628574460000|2021-08-10 05:47:40|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1628574470000|2021-08-10 05:47:50|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|3
1628574490000|2021-08-10 05:48:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628574520000|2021-08-10 05:48:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628574540000|2021-08-10 05:49:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628574560000|2021-08-10 05:49:20|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1628574620000|2021-08-10 05:50:20|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1628574630000|2021-08-10 05:50:30|2566.4|2560.4|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|3
1628574680000|2021-08-10 05:51:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628574740000|2021-08-10 05:52:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628574780000|2021-08-10 05:53:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628574820000|2021-08-10 05:53:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628574840000|2021-08-10 05:54:00|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|2
1628574850000|2021-08-10 05:54:10|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1628574860000|2021-08-10 05:54:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628574870000|2021-08-10 05:54:30|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1628574880000|2021-08-10 05:54:40|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1628574890000|2021-08-10 05:54:50|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1628574910000|2021-08-10 05:55:10|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|3
1628574920000|2021-08-10 05:55:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628575010000|2021-08-10 05:56:50|2564.1|2558.1|2563.6|2557.6|2564.1|2558.1|2563.6|2557.6|3
1628575020000|2021-08-10 05:57:00|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628575030000|2021-08-10 05:57:10|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1628575040000|2021-08-10 05:57:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628575120000|2021-08-10 05:58:40|2563.6|2557.6|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|4
1628575180000|2021-08-10 05:59:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1628575200000|2021-08-10 06:00:00|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628575210000|2021-08-10 06:00:10|2563.6|2557.6|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|3
1628575220000|2021-08-10 06:00:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628575230000|2021-08-10 06:00:30|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1628575240000|2021-08-10 06:00:40|2563.1|2557.1|2561.9|2555.9|2563.1|2557.1|2561.9|2555.9|3
1628575260000|2021-08-10 06:01:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1628575290000|2021-08-10 06:01:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1628575310000|2021-08-10 06:01:50|2562.6|2556.6|2562.9|2556.9|2563.4|2557.4|2562.6|2556.6|4
1628575330000|2021-08-10 06:02:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1628575340000|2021-08-10 06:02:20|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1628575350000|2021-08-10 06:02:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628575370000|2021-08-10 06:02:50|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1628575380000|2021-08-10 06:03:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|3
1628575390000|2021-08-10 06:03:10|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1628575400000|2021-08-10 06:03:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1628575410000|2021-08-10 06:03:30|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1628575450000|2021-08-10 06:04:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628575460000|2021-08-10 06:04:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1628575470000|2021-08-10 06:04:30|2562.9|2556.9|2562.9|2556.9|2563.4|2557.4|2562.9|2556.9|5
1628575510000|2021-08-10 06:05:10|2563.1|2557.1|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|2
1628575520000|2021-08-10 06:05:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1628575530000|2021-08-10 06:05:30|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|4
1628575550000|2021-08-10 06:05:50|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1628575560000|2021-08-10 06:06:00|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1628575580000|2021-08-10 06:06:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1628575590000|2021-08-10 06:06:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1628575600000|2021-08-10 06:06:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628575630000|2021-08-10 06:07:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1628575640000|2021-08-10 06:07:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628575650000|2021-08-10 06:07:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1628575660000|2021-08-10 06:07:40|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1628575670000|2021-08-10 06:07:50|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628575720000|2021-08-10 06:08:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1628575780000|2021-08-10 06:09:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628575810000|2021-08-10 06:10:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1628575860000|2021-08-10 06:11:00|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1628575870000|2021-08-10 06:11:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1628575900000|2021-08-10 06:11:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1628575960000|2021-08-10 06:12:40|2563.4|2557.4|2564.1|2558.1|2564.1|2558.1|2563.4|2557.4|2
1628575970000|2021-08-10 06:12:50|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1628576000000|2021-08-10 06:13:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628576040000|2021-08-10 06:14:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|3
1628576080000|2021-08-10 06:14:40|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1628576090000|2021-08-10 06:14:50|2564.4|2558.4|2565.1|2559.1|2565.1|2559.1|2564.4|2558.4|2
1628576100000|2021-08-10 06:15:00|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1628576110000|2021-08-10 06:15:10|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1628576120000|2021-08-10 06:15:20|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1628576130000|2021-08-10 06:15:30|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1628576140000|2021-08-10 06:15:40|2565.6|2559.6|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|3
1628576150000|2021-08-10 06:15:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628576160000|2021-08-10 06:16:00|2565.9|2559.9|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|4
1628576170000|2021-08-10 06:16:10|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1628576200000|2021-08-10 06:16:40|2566.6|2560.6|2566.9|2560.9|2567.1|2561.1|2566.6|2560.6|4
1628576220000|2021-08-10 06:17:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1628576230000|2021-08-10 06:17:10|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1628576240000|2021-08-10 06:17:20|2567.9|2561.9|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|4
1628576260000|2021-08-10 06:17:40|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1628576270000|2021-08-10 06:17:50|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1628576280000|2021-08-10 06:18:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628576300000|2021-08-10 06:18:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628576310000|2021-08-10 06:18:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628576320000|2021-08-10 06:18:40|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1628576340000|2021-08-10 06:19:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628576370000|2021-08-10 06:19:30|2565.4|2559.4|2566.4|2560.4|2566.4|2560.4|2565.4|2559.4|5
1628576380000|2021-08-10 06:19:40|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1628576400000|2021-08-10 06:20:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1628576410000|2021-08-10 06:20:10|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|3
1628576420000|2021-08-10 06:20:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628576440000|2021-08-10 06:20:40|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1628576540000|2021-08-10 06:22:20|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1628576550000|2021-08-10 06:22:30|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1628576560000|2021-08-10 06:22:40|2565.6|2559.6|2564.6|2558.6|2565.9|2559.9|2564.6|2558.6|4
1628576570000|2021-08-10 06:22:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628576580000|2021-08-10 06:23:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1628576610000|2021-08-10 06:23:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1628576620000|2021-08-10 06:23:40|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1628576630000|2021-08-10 06:23:50|2563.9|2557.9|2564.4|2558.4|2564.6|2558.6|2563.9|2557.9|4
1628576640000|2021-08-10 06:24:00|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1628576660000|2021-08-10 06:24:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1628576670000|2021-08-10 06:24:30|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1628576690000|2021-08-10 06:24:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1628576700000|2021-08-10 06:25:00|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1628576750000|2021-08-10 06:25:50|2564.4|2558.4|2564.6|2558.6|2564.9|2558.9|2564.4|2558.4|4
1628576770000|2021-08-10 06:26:10|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.4|2558.4|4
1628576780000|2021-08-10 06:26:20|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|4
1628576790000|2021-08-10 06:26:30|2564.9|2558.9|2566.4|2560.4|2566.4|2560.4|2564.9|2558.9|2
1628576810000|2021-08-10 06:26:50|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1628576820000|2021-08-10 06:27:00|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1628576830000|2021-08-10 06:27:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1628576840000|2021-08-10 06:27:20|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1628576860000|2021-08-10 06:27:40|2567.4|2561.4|2568.1|2562.1|2568.4|2562.4|2567.4|2561.4|4
1628576870000|2021-08-10 06:27:50|2567.9|2561.9|2568.1|2562.1|2568.6|2562.6|2567.9|2561.9|4
1628576880000|2021-08-10 06:28:00|2567.9|2561.9|2567.1|2561.1|2567.9|2561.9|2566.9|2560.9|6
1628576910000|2021-08-10 06:28:30|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1628576920000|2021-08-10 06:28:40|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1628576940000|2021-08-10 06:29:00|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1628576950000|2021-08-10 06:29:10|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1628576970000|2021-08-10 06:29:30|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1628576980000|2021-08-10 06:29:40|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|2
1628577000000|2021-08-10 06:30:00|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1628577010000|2021-08-10 06:30:10|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1628577020000|2021-08-10 06:30:20|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1628577030000|2021-08-10 06:30:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628577040000|2021-08-10 06:30:40|2569.6|2563.6|2570.6|2564.6|2570.6|2564.6|2569.6|2563.6|2
1628577080000|2021-08-10 06:31:20|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628577090000|2021-08-10 06:31:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628577100000|2021-08-10 06:31:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628577110000|2021-08-10 06:31:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628577130000|2021-08-10 06:32:10|2570.1|2564.1|2571.9|2565.9|2572.1|2566.1|2569.6|2563.6|6
1628577150000|2021-08-10 06:32:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628577190000|2021-08-10 06:33:10|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|4
1628577210000|2021-08-10 06:33:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628577220000|2021-08-10 06:33:40|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1628577240000|2021-08-10 06:34:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628577290000|2021-08-10 06:34:50|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628577300000|2021-08-10 06:35:00|2572.9|2566.9|2572.4|2566.4|2573.1|2567.1|2572.4|2566.4|4
1628577310000|2021-08-10 06:35:10|2573.1|2567.1|2572.4|2566.4|2573.1|2567.1|2572.4|2566.4|2
1628577320000|2021-08-10 06:35:20|2572.1|2566.1|2573.4|2567.4|2573.4|2567.4|2572.1|2566.1|3
1628577340000|2021-08-10 06:35:40|2572.9|2566.9|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|2
1628577350000|2021-08-10 06:35:50|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1628577360000|2021-08-10 06:36:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628577370000|2021-08-10 06:36:10|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1628577380000|2021-08-10 06:36:20|2572.6|2566.6|2571.4|2565.4|2572.6|2566.6|2571.4|2565.4|4
1628577410000|2021-08-10 06:36:50|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628577490000|2021-08-10 06:38:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628577590000|2021-08-10 06:39:50|2570.9|2564.9|2570.1|2564.1|2570.9|2564.9|2570.1|2564.1|2
1628577600000|2021-08-10 06:40:00|2569.9|2563.9|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|4
1628577610000|2021-08-10 06:40:10|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1628577640000|2021-08-10 06:40:40|2570.1|2564.1|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|4
1628577650000|2021-08-10 06:40:50|2569.9|2563.9|2571.4|2565.4|2571.4|2565.4|2569.9|2563.9|2
1628577690000|2021-08-10 06:41:30|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1628577700000|2021-08-10 06:41:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628577790000|2021-08-10 06:43:10|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|2
1628577830000|2021-08-10 06:43:50|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628577890000|2021-08-10 06:44:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628577900000|2021-08-10 06:45:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628577910000|2021-08-10 06:45:10|2572.9|2566.9|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|2
1628577920000|2021-08-10 06:45:20|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1628577940000|2021-08-10 06:45:40|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1628577950000|2021-08-10 06:45:50|2573.1|2567.1|2571.6|2565.6|2573.1|2567.1|2571.6|2565.6|5
1628577960000|2021-08-10 06:46:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628577970000|2021-08-10 06:46:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628577990000|2021-08-10 06:46:30|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628578000000|2021-08-10 06:46:40|2570.6|2564.6|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|3
1628578050000|2021-08-10 06:47:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628578070000|2021-08-10 06:47:50|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1628578160000|2021-08-10 06:49:20|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1628578170000|2021-08-10 06:49:30|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|3
1628578240000|2021-08-10 06:50:40|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1628578280000|2021-08-10 06:51:20|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628578300000|2021-08-10 06:51:40|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628578310000|2021-08-10 06:51:50|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1628578320000|2021-08-10 06:52:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628578330000|2021-08-10 06:52:10|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1628578370000|2021-08-10 06:52:50|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628578380000|2021-08-10 06:53:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628578390000|2021-08-10 06:53:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628578430000|2021-08-10 06:53:50|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1628578440000|2021-08-10 06:54:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628578450000|2021-08-10 06:54:10|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1628578460000|2021-08-10 06:54:20|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1628578470000|2021-08-10 06:54:30|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1628578490000|2021-08-10 06:54:50|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628578500000|2021-08-10 06:55:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628578510000|2021-08-10 06:55:10|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628578520000|2021-08-10 06:55:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628578560000|2021-08-10 06:56:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628578570000|2021-08-10 06:56:10|2569.1|2563.1|2569.4|2563.4|2569.6|2563.6|2569.1|2563.1|3
1628578590000|2021-08-10 06:56:30|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628578660000|2021-08-10 06:57:40|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.6|2562.6|3
1628578670000|2021-08-10 06:57:50|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1628578700000|2021-08-10 06:58:20|2568.4|2562.4|2569.1|2563.1|2569.1|2563.1|2568.4|2562.4|2
1628578710000|2021-08-10 06:58:30|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1628578730000|2021-08-10 06:58:50|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1628578740000|2021-08-10 06:59:00|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|3
1628578770000|2021-08-10 06:59:30|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.1|2562.1|4
1628578780000|2021-08-10 06:59:40|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|4
1628578790000|2021-08-10 06:59:50|2568.1|2562.1|2568.9|2562.9|2568.9|2562.9|2568.1|2562.1|2
1628578800000|2021-08-10 07:00:00|2569.1|2563.1|2568.6|2562.6|2569.6|2563.6|2568.6|2562.6|5
1628578810000|2021-08-10 07:00:10|2568.9|2562.9|2568.9|2562.9|2569.4|2563.4|2568.9|2562.9|4
1628578840000|2021-08-10 07:00:40|2568.4|2562.4|2567.1|2561.1|2568.4|2562.4|2567.1|2561.1|3
1628578850000|2021-08-10 07:00:50|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1628578860000|2021-08-10 07:01:00|2566.6|2560.6|2566.9|2560.9|2567.1|2561.1|2566.6|2560.6|4
1628578870000|2021-08-10 07:01:10|2567.1|2561.1|2567.4|2561.4|2567.9|2561.9|2567.1|2561.1|6
1628578880000|2021-08-10 07:01:20|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.6|2560.6|4
1628578900000|2021-08-10 07:01:40|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|2
1628578920000|2021-08-10 07:02:00|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1628578940000|2021-08-10 07:02:20|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1628578950000|2021-08-10 07:02:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1628578970000|2021-08-10 07:02:50|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1628578980000|2021-08-10 07:03:00|2567.4|2561.4|2566.9|2560.9|2567.4|2561.4|2566.9|2560.9|2
1628578990000|2021-08-10 07:03:10|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1628579000000|2021-08-10 07:03:20|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|3
1628579010000|2021-08-10 07:03:30|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628579040000|2021-08-10 07:04:00|2568.1|2562.1|2569.4|2563.4|2569.4|2563.4|2568.1|2562.1|2
1628579050000|2021-08-10 07:04:10|2569.6|2563.6|2568.9|2562.9|2569.9|2563.9|2568.9|2562.9|4
1628579060000|2021-08-10 07:04:20|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|3
1628579090000|2021-08-10 07:04:50|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|2
1628579130000|2021-08-10 07:05:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628579140000|2021-08-10 07:05:40|2569.6|2563.6|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|5
1628579150000|2021-08-10 07:05:50|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1628579160000|2021-08-10 07:06:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.1|2563.1|6
1628579180000|2021-08-10 07:06:20|2570.1|2564.1|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|5
1628579190000|2021-08-10 07:06:30|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|3
1628579270000|2021-08-10 07:07:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628579290000|2021-08-10 07:08:10|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.6|2563.6|2
1628579300000|2021-08-10 07:08:20|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628579320000|2021-08-10 07:08:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628579330000|2021-08-10 07:08:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628579370000|2021-08-10 07:09:30|2569.6|2563.6|2570.6|2564.6|2570.6|2564.6|2569.6|2563.6|2
1628579390000|2021-08-10 07:09:50|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628579400000|2021-08-10 07:10:00|2571.1|2565.1|2571.4|2565.4|2571.9|2565.9|2571.1|2565.1|6
1628579410000|2021-08-10 07:10:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628579420000|2021-08-10 07:10:20|2570.9|2564.9|2570.4|2564.4|2570.9|2564.9|2570.4|2564.4|2
1628579440000|2021-08-10 07:10:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628579470000|2021-08-10 07:11:10|2570.9|2564.9|2571.6|2565.6|2571.6|2565.6|2570.9|2564.9|2
1628579480000|2021-08-10 07:11:20|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1628579490000|2021-08-10 07:11:30|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|2
1628579510000|2021-08-10 07:11:50|2570.6|2564.6|2569.9|2563.9|2570.6|2564.6|2569.9|2563.9|6
1628579530000|2021-08-10 07:12:10|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1628579540000|2021-08-10 07:12:20|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|4
1628579550000|2021-08-10 07:12:30|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1628579600000|2021-08-10 07:13:20|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|3
1628579670000|2021-08-10 07:14:30|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628579690000|2021-08-10 07:14:50|2568.9|2562.9|2569.9|2563.9|2569.9|2563.9|2568.9|2562.9|3
1628579700000|2021-08-10 07:15:00|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|4
1628579710000|2021-08-10 07:15:10|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1628579750000|2021-08-10 07:15:50|2570.4|2564.4|2568.9|2562.9|2570.4|2564.4|2568.9|2562.9|4
1628579760000|2021-08-10 07:16:00|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1628579780000|2021-08-10 07:16:20|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628579790000|2021-08-10 07:16:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1628579830000|2021-08-10 07:17:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628579850000|2021-08-10 07:17:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1628579870000|2021-08-10 07:17:50|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1628579880000|2021-08-10 07:18:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1628579910000|2021-08-10 07:18:30|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628579920000|2021-08-10 07:18:40|2568.9|2562.9|2570.6|2564.6|2570.6|2564.6|2568.9|2562.9|6
1628579930000|2021-08-10 07:18:50|2570.9|2564.9|2570.1|2564.1|2570.9|2564.9|2570.1|2564.1|3
1628579940000|2021-08-10 07:19:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628579950000|2021-08-10 07:19:10|2570.1|2564.1|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|4
1628579970000|2021-08-10 07:19:30|2570.4|2564.4|2572.1|2566.1|2572.1|2566.1|2570.4|2564.4|3
1628579990000|2021-08-10 07:19:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628580020000|2021-08-10 07:20:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628580030000|2021-08-10 07:20:30|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|2
1628580040000|2021-08-10 07:20:40|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628580050000|2021-08-10 07:20:50|2572.4|2566.4|2573.1|2567.1|2573.1|2567.1|2572.4|2566.4|2
1628580070000|2021-08-10 07:21:10|2573.4|2567.4|2574.1|2568.1|2574.4|2568.4|2573.4|2567.4|7
1628580090000|2021-08-10 07:21:30|2574.4|2568.4|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|2
1628580100000|2021-08-10 07:21:40|2573.6|2567.6|2573.9|2567.9|2574.1|2568.1|2573.6|2567.6|4
1628580130000|2021-08-10 07:22:10|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|2
1628580150000|2021-08-10 07:22:30|2572.9|2566.9|2571.6|2565.6|2572.9|2566.9|2571.6|2565.6|4
1628580170000|2021-08-10 07:22:50|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.4|2564.4|4
1628580180000|2021-08-10 07:23:00|2570.6|2564.6|2570.4|2564.4|2571.1|2565.1|2570.1|2564.1|5
1628580200000|2021-08-10 07:23:20|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1628580220000|2021-08-10 07:23:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628580230000|2021-08-10 07:23:50|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1628580260000|2021-08-10 07:24:20|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2568.9|2562.9|4
1628580270000|2021-08-10 07:24:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|3
1628580290000|2021-08-10 07:24:50|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628580300000|2021-08-10 07:25:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628580350000|2021-08-10 07:25:50|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628580360000|2021-08-10 07:26:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628580460000|2021-08-10 07:27:40|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2568.4|2562.4|7
1628580490000|2021-08-10 07:28:10|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1628580500000|2021-08-10 07:28:20|2570.1|2564.1|2569.4|2563.4|2570.1|2564.1|2569.4|2563.4|2
1628580510000|2021-08-10 07:28:30|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.4|2562.4|5
1628580520000|2021-08-10 07:28:40|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1628580540000|2021-08-10 07:29:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1628580550000|2021-08-10 07:29:10|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1628580560000|2021-08-10 07:29:20|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628580570000|2021-08-10 07:29:30|2568.1|2562.1|2568.6|2562.6|2568.6|2562.6|2568.1|2562.1|2
1628580580000|2021-08-10 07:29:40|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1628580590000|2021-08-10 07:29:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1628580600000|2021-08-10 07:30:00|2567.9|2561.9|2568.6|2562.6|2568.6|2562.6|2567.6|2561.6|5
1628580610000|2021-08-10 07:30:10|2568.4|2562.4|2567.6|2561.6|2568.4|2562.4|2567.6|2561.6|3
1628580660000|2021-08-10 07:31:00|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1628580670000|2021-08-10 07:31:10|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1628580680000|2021-08-10 07:31:20|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1628580700000|2021-08-10 07:31:40|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1628580710000|2021-08-10 07:31:50|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|2
1628580720000|2021-08-10 07:32:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628580740000|2021-08-10 07:32:20|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1628580820000|2021-08-10 07:33:40|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2567.4|2561.4|4
1628580830000|2021-08-10 07:33:50|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|3
1628580850000|2021-08-10 07:34:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1628580860000|2021-08-10 07:34:20|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1628580870000|2021-08-10 07:34:30|2568.1|2562.1|2568.4|2562.4|2568.6|2562.6|2568.1|2562.1|3
1628580880000|2021-08-10 07:34:40|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1628580890000|2021-08-10 07:34:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1628580900000|2021-08-10 07:35:00|2567.9|2561.9|2568.6|2562.6|2568.6|2562.6|2567.9|2561.9|3
1628580940000|2021-08-10 07:35:40|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1628580990000|2021-08-10 07:36:30|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1628581000000|2021-08-10 07:36:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1628581100000|2021-08-10 07:38:20|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628581120000|2021-08-10 07:38:40|2568.1|2562.1|2569.1|2563.1|2569.1|2563.1|2568.1|2562.1|2
1628581130000|2021-08-10 07:38:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628581140000|2021-08-10 07:39:00|2569.6|2563.6|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|3
1628581150000|2021-08-10 07:39:10|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628581190000|2021-08-10 07:39:50|2569.1|2563.1|2568.1|2562.1|2569.1|2563.1|2567.9|2561.9|6
1628581200000|2021-08-10 07:40:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628581210000|2021-08-10 07:40:10|2568.1|2562.1|2569.1|2563.1|2569.1|2563.1|2568.1|2562.1|3
1628581260000|2021-08-10 07:41:00|2568.9|2562.9|2569.6|2563.6|2569.6|2563.6|2568.9|2562.9|3
1628581280000|2021-08-10 07:41:20|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628581290000|2021-08-10 07:41:30|2570.4|2564.4|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|4
1628581310000|2021-08-10 07:41:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628581320000|2021-08-10 07:42:00|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1628581330000|2021-08-10 07:42:10|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1628581340000|2021-08-10 07:42:20|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628581350000|2021-08-10 07:42:30|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1628581360000|2021-08-10 07:42:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628581390000|2021-08-10 07:43:10|2567.6|2561.6|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|3
1628581470000|2021-08-10 07:44:30|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1628581550000|2021-08-10 07:45:50|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1628581560000|2021-08-10 07:46:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1628581710000|2021-08-10 07:48:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628581740000|2021-08-10 07:49:00|2565.9|2559.9|2566.1|2560.1|2566.4|2560.4|2564.9|2558.9|11
1628581750000|2021-08-10 07:49:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628581760000|2021-08-10 07:49:20|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.6|2559.6|4
1628581780000|2021-08-10 07:49:40|2566.1|2560.1|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|3
1628581790000|2021-08-10 07:49:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628581800000|2021-08-10 07:50:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1628581810000|2021-08-10 07:50:10|2565.4|2559.4|2565.9|2559.9|2565.9|2559.9|2565.4|2559.4|3
1628581820000|2021-08-10 07:50:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|3
1628581830000|2021-08-10 07:50:30|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1628581840000|2021-08-10 07:50:40|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1628581850000|2021-08-10 07:50:50|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1628581860000|2021-08-10 07:51:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1628581880000|2021-08-10 07:51:20|2566.1|2560.1|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|4
1628581890000|2021-08-10 07:51:30|2566.4|2560.4|2567.1|2561.1|2567.1|2561.1|2566.4|2560.4|2
1628581900000|2021-08-10 07:51:40|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.4|2560.4|6
1628581920000|2021-08-10 07:52:00|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1628581940000|2021-08-10 07:52:20|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628581960000|2021-08-10 07:52:40|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|3
1628582010000|2021-08-10 07:53:30|2567.4|2561.4|2568.1|2562.1|2568.1|2562.1|2567.4|2561.4|4
1628582070000|2021-08-10 07:54:30|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628582190000|2021-08-10 07:56:30|2567.6|2561.6|2566.6|2560.6|2567.6|2561.6|2566.6|2560.6|3
1628582200000|2021-08-10 07:56:40|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1628582220000|2021-08-10 07:57:00|2567.4|2561.4|2567.6|2561.6|2567.9|2561.9|2567.4|2561.4|3
1628582230000|2021-08-10 07:57:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628582250000|2021-08-10 07:57:30|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|3
1628582270000|2021-08-10 07:57:50|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1628582280000|2021-08-10 07:58:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1628582300000|2021-08-10 07:58:20|2567.4|2561.4|2569.1|2563.1|2569.1|2563.1|2567.4|2561.4|2
1628582310000|2021-08-10 07:58:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628582320000|2021-08-10 07:58:40|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1628582330000|2021-08-10 07:58:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|3
1628582350000|2021-08-10 07:59:10|2569.1|2563.1|2568.4|2562.4|2569.1|2563.1|2568.4|2562.4|4
1628582380000|2021-08-10 07:59:40|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|3
1628582400000|2021-08-10 08:00:00|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|2
1628582410000|2021-08-10 08:00:10|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1628582430000|2021-08-10 08:00:30|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|2
1628582440000|2021-08-10 08:00:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628582460000|2021-08-10 08:01:00|2567.6|2561.6|2566.9|2560.9|2567.6|2561.6|2566.9|2560.9|3
1628582470000|2021-08-10 08:01:10|2567.1|2561.1|2567.4|2561.4|2567.6|2561.6|2567.1|2561.1|5
1628582530000|2021-08-10 08:02:10|2567.1|2561.1|2566.6|2560.6|2567.1|2561.1|2566.6|2560.6|3
1628582560000|2021-08-10 08:02:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1628582570000|2021-08-10 08:02:50|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1628582580000|2021-08-10 08:03:00|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|2
1628582590000|2021-08-10 08:03:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1628582630000|2021-08-10 08:03:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1628582650000|2021-08-10 08:04:10|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1628582660000|2021-08-10 08:04:20|2566.9|2560.9|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|3
1628582700000|2021-08-10 08:05:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1628582760000|2021-08-10 08:06:00|2566.6|2560.6|2567.1|2561.1|2567.6|2561.6|2566.6|2560.6|4
1628582780000|2021-08-10 08:06:20|2567.4|2561.4|2566.6|2560.6|2567.4|2561.4|2566.4|2560.4|6
1628582800000|2021-08-10 08:06:40|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|4
1628582810000|2021-08-10 08:06:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1628582820000|2021-08-10 08:07:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1628582880000|2021-08-10 08:08:00|2566.6|2560.6|2567.6|2561.6|2567.6|2561.6|2566.6|2560.6|2
1628582900000|2021-08-10 08:08:20|2567.9|2561.9|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|4
1628582920000|2021-08-10 08:08:40|2567.1|2561.1|2566.6|2560.6|2567.1|2561.1|2566.6|2560.6|3
1628582930000|2021-08-10 08:08:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1628582940000|2021-08-10 08:09:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1628582990000|2021-08-10 08:09:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628583040000|2021-08-10 08:10:40|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1628583060000|2021-08-10 08:11:00|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1628583090000|2021-08-10 08:11:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628583100000|2021-08-10 08:11:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628583110000|2021-08-10 08:11:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|3
1628583150000|2021-08-10 08:12:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628583200000|2021-08-10 08:13:20|2566.4|2560.4|2567.1|2561.1|2567.9|2561.9|2566.4|2560.4|5
1628583210000|2021-08-10 08:13:30|2567.4|2561.4|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|3
1628583230000|2021-08-10 08:13:50|2567.6|2561.6|2568.6|2562.6|2568.6|2562.6|2567.6|2561.6|3
1628583240000|2021-08-10 08:14:00|2568.4|2562.4|2567.4|2561.4|2568.4|2562.4|2567.4|2561.4|3
1628583250000|2021-08-10 08:14:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|3
1628583260000|2021-08-10 08:14:20|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1628583270000|2021-08-10 08:14:30|2567.6|2561.6|2566.9|2560.9|2567.6|2561.6|2566.9|2560.9|4
1628583290000|2021-08-10 08:14:50|2567.1|2561.1|2568.1|2562.1|2568.1|2562.1|2567.1|2561.1|4
1628583300000|2021-08-10 08:15:00|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.4|2561.4|3
1628583320000|2021-08-10 08:15:20|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1628583340000|2021-08-10 08:15:40|2566.6|2560.6|2567.4|2561.4|2567.4|2561.4|2566.6|2560.6|4
1628583360000|2021-08-10 08:16:00|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|4
1628583370000|2021-08-10 08:16:10|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1628583390000|2021-08-10 08:16:30|2567.1|2561.1|2567.4|2561.4|2567.6|2561.6|2567.1|2561.1|3
1628583400000|2021-08-10 08:16:40|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1628583440000|2021-08-10 08:17:20|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1628583460000|2021-08-10 08:17:40|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628583530000|2021-08-10 08:18:50|2566.1|2560.1|2566.6|2560.6|2566.6|2560.6|2566.1|2560.1|2
1628583540000|2021-08-10 08:19:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1628583550000|2021-08-10 08:19:10|2567.4|2561.4|2566.6|2560.6|2567.4|2561.4|2566.6|2560.6|4
1628583560000|2021-08-10 08:19:20|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1628583570000|2021-08-10 08:19:30|2567.1|2561.1|2566.9|2560.9|2567.6|2561.6|2566.9|2560.9|7
1628583590000|2021-08-10 08:19:50|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1628583610000|2021-08-10 08:20:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628583800000|2021-08-10 08:23:20|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1628583810000|2021-08-10 08:23:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628583830000|2021-08-10 08:23:50|2566.4|2560.4|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|3
1628583840000|2021-08-10 08:24:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1628583870000|2021-08-10 08:24:30|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2564.9|2558.9|6
1628583880000|2021-08-10 08:24:40|2565.9|2559.9|2565.1|2559.1|2565.9|2559.9|2565.1|2559.1|4
1628583890000|2021-08-10 08:24:50|2565.4|2559.4|2568.1|2562.1|2568.4|2562.4|2565.4|2559.4|7
1628583900000|2021-08-10 08:25:00|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.4|2561.4|5
1628583910000|2021-08-10 08:25:10|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1628583930000|2021-08-10 08:25:30|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1628584010000|2021-08-10 08:26:50|2566.6|2560.6|2567.1|2561.1|2567.4|2561.4|2566.6|2560.6|3
1628584020000|2021-08-10 08:27:00|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1628584030000|2021-08-10 08:27:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1628584050000|2021-08-10 08:27:30|2566.6|2560.6|2567.4|2561.4|2567.4|2561.4|2566.6|2560.6|2
1628584070000|2021-08-10 08:27:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1628584080000|2021-08-10 08:28:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1628584090000|2021-08-10 08:28:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1628584140000|2021-08-10 08:29:00|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1628584160000|2021-08-10 08:29:20|2568.1|2562.1|2568.9|2562.9|2568.9|2562.9|2568.1|2562.1|4
1628584170000|2021-08-10 08:29:30|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1628584180000|2021-08-10 08:29:40|2568.6|2562.6|2567.4|2561.4|2569.4|2563.4|2567.4|2561.4|6
1628584210000|2021-08-10 08:30:10|2567.6|2561.6|2568.4|2562.4|2568.4|2562.4|2567.6|2561.6|2
1628584230000|2021-08-10 08:30:30|2568.1|2562.1|2567.4|2561.4|2568.1|2562.1|2567.4|2561.4|3
1628584300000|2021-08-10 08:31:40|2567.9|2561.9|2568.6|2562.6|2568.6|2562.6|2567.9|2561.9|3
1628584310000|2021-08-10 08:31:50|2568.4|2562.4|2569.1|2563.1|2569.1|2563.1|2568.4|2562.4|6
1628584410000|2021-08-10 08:33:30|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1628584430000|2021-08-10 08:33:50|2569.1|2563.1|2570.6|2564.6|2570.6|2564.6|2569.1|2563.1|5
1628584460000|2021-08-10 08:34:20|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1628584490000|2021-08-10 08:34:50|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628584500000|2021-08-10 08:35:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628584510000|2021-08-10 08:35:10|2571.6|2565.6|2572.1|2566.1|2572.1|2566.1|2571.6|2565.6|2
1628584520000|2021-08-10 08:35:20|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1628584540000|2021-08-10 08:35:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628584550000|2021-08-10 08:35:50|2572.6|2566.6|2571.6|2565.6|2572.6|2566.6|2571.6|2565.6|3
1628584580000|2021-08-10 08:36:20|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1628584600000|2021-08-10 08:36:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628584630000|2021-08-10 08:37:10|2572.1|2566.1|2573.4|2567.4|2573.4|2567.4|2572.1|2566.1|4
1628584640000|2021-08-10 08:37:20|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1628584650000|2021-08-10 08:37:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|3
1628584700000|2021-08-10 08:38:20|2574.1|2568.1|2572.6|2566.6|2574.1|2568.1|2572.6|2566.6|4
1628584710000|2021-08-10 08:38:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628584730000|2021-08-10 08:38:50|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628584780000|2021-08-10 08:39:40|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2572.1|2566.1|3
1628584790000|2021-08-10 08:39:50|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628584800000|2021-08-10 08:40:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628584820000|2021-08-10 08:40:20|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1628584840000|2021-08-10 08:40:40|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628584880000|2021-08-10 08:41:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628584960000|2021-08-10 08:42:40|2572.4|2566.4|2572.4|2566.4|2572.9|2566.9|2572.4|2566.4|4
1628584970000|2021-08-10 08:42:50|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628584980000|2021-08-10 08:43:00|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628585010000|2021-08-10 08:43:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628585050000|2021-08-10 08:44:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628585060000|2021-08-10 08:44:20|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1628585100000|2021-08-10 08:45:00|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|4
1628585130000|2021-08-10 08:45:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628585150000|2021-08-10 08:45:50|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1628585160000|2021-08-10 08:46:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628585180000|2021-08-10 08:46:20|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628585190000|2021-08-10 08:46:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628585210000|2021-08-10 08:46:50|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628585220000|2021-08-10 08:47:00|2571.1|2565.1|2571.9|2565.9|2571.9|2565.9|2571.1|2565.1|2
1628585240000|2021-08-10 08:47:20|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|5
1628585260000|2021-08-10 08:47:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628585290000|2021-08-10 08:48:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628585330000|2021-08-10 08:48:50|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1628585390000|2021-08-10 08:49:50|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1628585420000|2021-08-10 08:50:20|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1628585430000|2021-08-10 08:50:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|3
1628585460000|2021-08-10 08:51:00|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|3
1628585470000|2021-08-10 08:51:10|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628585490000|2021-08-10 08:51:30|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1628585540000|2021-08-10 08:52:20|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628585560000|2021-08-10 08:52:40|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|4
1628585570000|2021-08-10 08:52:50|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|3
1628585600000|2021-08-10 08:53:20|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628585610000|2021-08-10 08:53:30|2571.9|2565.9|2572.4|2566.4|2572.6|2566.6|2571.9|2565.9|3
1628585620000|2021-08-10 08:53:40|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628585640000|2021-08-10 08:54:00|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|2
1628585660000|2021-08-10 08:54:20|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|2
1628585670000|2021-08-10 08:54:30|2574.4|2568.4|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|3
1628585710000|2021-08-10 08:55:10|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628585720000|2021-08-10 08:55:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628585740000|2021-08-10 08:55:40|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628585750000|2021-08-10 08:55:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628585780000|2021-08-10 08:56:20|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1628585790000|2021-08-10 08:56:30|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1628585810000|2021-08-10 08:56:50|2574.1|2568.1|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|3
1628585870000|2021-08-10 08:57:50|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1628585900000|2021-08-10 08:58:20|2574.4|2568.4|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|3
1628585910000|2021-08-10 08:58:30|2574.1|2568.1|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|4
1628585980000|2021-08-10 08:59:40|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1628586010000|2021-08-10 09:00:10|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|3
1628586040000|2021-08-10 09:00:40|2574.1|2568.1|2573.4|2567.4|2574.4|2568.4|2573.4|2567.4|4
1628586060000|2021-08-10 09:01:00|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1628586090000|2021-08-10 09:01:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628586220000|2021-08-10 09:03:40|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1628586260000|2021-08-10 09:04:20|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|2
1628586430000|2021-08-10 09:07:10|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628586490000|2021-08-10 09:08:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628586540000|2021-08-10 09:09:00|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628586550000|2021-08-10 09:09:10|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628586570000|2021-08-10 09:09:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628586600000|2021-08-10 09:10:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628586640000|2021-08-10 09:10:40|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628586690000|2021-08-10 09:11:30|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1628586830000|2021-08-10 09:13:50|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628586910000|2021-08-10 09:15:10|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|2
1628587290000|2021-08-10 09:21:30|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1628587300000|2021-08-10 09:21:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628587340000|2021-08-10 09:22:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628587400000|2021-08-10 09:23:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628587460000|2021-08-10 09:24:20|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628587470000|2021-08-10 09:24:30|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628587550000|2021-08-10 09:25:50|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628587560000|2021-08-10 09:26:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628587570000|2021-08-10 09:26:10|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628587590000|2021-08-10 09:26:30|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628587630000|2021-08-10 09:27:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628587780000|2021-08-10 09:29:40|2572.9|2566.9|2573.6|2567.6|2573.6|2567.6|2572.9|2566.9|2
1628587850000|2021-08-10 09:30:50|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|2
1628587930000|2021-08-10 09:32:10|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1628588040000|2021-08-10 09:34:00|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|2
1628588050000|2021-08-10 09:34:10|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1628588060000|2021-08-10 09:34:20|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|2
1628588070000|2021-08-10 09:34:30|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1628588080000|2021-08-10 09:34:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628588100000|2021-08-10 09:35:00|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|3
1628588120000|2021-08-10 09:35:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628588150000|2021-08-10 09:35:50|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1628588160000|2021-08-10 09:36:00|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1628588260000|2021-08-10 09:37:40|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1628588350000|2021-08-10 09:39:10|2569.9|2563.9|2568.9|2562.9|2569.9|2563.9|2568.9|2562.9|2
1628588370000|2021-08-10 09:39:30|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|3
1628588450000|2021-08-10 09:40:50|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628588470000|2021-08-10 09:41:10|2570.1|2564.1|2570.9|2564.9|2570.9|2564.9|2570.1|2564.1|3
1628588480000|2021-08-10 09:41:20|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628588530000|2021-08-10 09:42:10|2570.4|2564.4|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|4
1628588540000|2021-08-10 09:42:20|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1628588580000|2021-08-10 09:43:00|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1628588650000|2021-08-10 09:44:10|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1628588730000|2021-08-10 09:45:30|2569.9|2563.9|2569.1|2563.1|2569.9|2563.9|2569.1|2563.1|4
1628588770000|2021-08-10 09:46:10|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1628588810000|2021-08-10 09:46:50|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1628588840000|2021-08-10 09:47:20|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628588850000|2021-08-10 09:47:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628588860000|2021-08-10 09:47:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628588880000|2021-08-10 09:48:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628588970000|2021-08-10 09:49:30|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1628588980000|2021-08-10 09:49:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1628589030000|2021-08-10 09:50:30|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1628589090000|2021-08-10 09:51:30|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628589140000|2021-08-10 09:52:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1628589170000|2021-08-10 09:52:50|2569.9|2563.9|2569.4|2563.4|2569.9|2563.9|2569.4|2563.4|2
1628589190000|2021-08-10 09:53:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628589200000|2021-08-10 09:53:20|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1628589210000|2021-08-10 09:53:30|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1628589270000|2021-08-10 09:54:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628589320000|2021-08-10 09:55:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628589600000|2021-08-10 10:00:00|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1628589700000|2021-08-10 10:01:40|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1628589720000|2021-08-10 10:02:00|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.9|2563.9|2
1628589730000|2021-08-10 10:02:10|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1628589840000|2021-08-10 10:04:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628589890000|2021-08-10 10:04:50|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628589950000|2021-08-10 10:05:50|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628590000000|2021-08-10 10:06:40|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628590030000|2021-08-10 10:07:10|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|2
1628590080000|2021-08-10 10:08:00|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|2
1628590210000|2021-08-10 10:10:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628590220000|2021-08-10 10:10:20|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.1|2565.1|5
1628590230000|2021-08-10 10:10:30|2571.1|2565.1|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|7
1628590240000|2021-08-10 10:10:40|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1628590280000|2021-08-10 10:11:20|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1628590310000|2021-08-10 10:11:50|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628590370000|2021-08-10 10:12:50|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628590520000|2021-08-10 10:15:20|2570.9|2564.9|2570.1|2564.1|2570.9|2564.9|2570.1|2564.1|3
1628590570000|2021-08-10 10:16:10|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.4|2563.4|4
1628590580000|2021-08-10 10:16:20|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|2
1628590600000|2021-08-10 10:16:40|2570.1|2564.1|2570.4|2564.4|2570.6|2564.6|2570.1|2564.1|3
1628590650000|2021-08-10 10:17:30|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1628590680000|2021-08-10 10:18:00|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|3
1628590690000|2021-08-10 10:18:10|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1628590710000|2021-08-10 10:18:30|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1628590720000|2021-08-10 10:18:40|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1628590740000|2021-08-10 10:19:00|2569.4|2563.4|2569.6|2563.6|2569.9|2563.9|2569.4|2563.4|3
1628590760000|2021-08-10 10:19:20|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1628590770000|2021-08-10 10:19:30|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1628590820000|2021-08-10 10:20:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1628590850000|2021-08-10 10:20:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|3
1628590860000|2021-08-10 10:21:00|2567.9|2561.9|2568.9|2562.9|2568.9|2562.9|2567.9|2561.9|3
1628590900000|2021-08-10 10:21:40|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628590980000|2021-08-10 10:23:00|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1628591140000|2021-08-10 10:25:40|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628591190000|2021-08-10 10:26:30|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1628591200000|2021-08-10 10:26:40|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|2
1628591220000|2021-08-10 10:27:00|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1628591230000|2021-08-10 10:27:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628591240000|2021-08-10 10:27:20|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628591250000|2021-08-10 10:27:30|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2568.9|2562.9|4
1628591260000|2021-08-10 10:27:40|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1628591270000|2021-08-10 10:27:50|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1628591290000|2021-08-10 10:28:10|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.6|2563.6|5
1628591300000|2021-08-10 10:28:20|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1628591310000|2021-08-10 10:28:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628591320000|2021-08-10 10:28:40|2569.6|2563.6|2569.6|2563.6|2569.9|2563.9|2569.4|2563.4|5
1628591340000|2021-08-10 10:29:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628591350000|2021-08-10 10:29:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628591360000|2021-08-10 10:29:20|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628591410000|2021-08-10 10:30:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628591420000|2021-08-10 10:30:20|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.6|2562.6|4
1628591430000|2021-08-10 10:30:30|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1628591440000|2021-08-10 10:30:40|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1628591450000|2021-08-10 10:30:50|2569.1|2563.1|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|3
1628591480000|2021-08-10 10:31:20|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1628591520000|2021-08-10 10:32:00|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1628591540000|2021-08-10 10:32:20|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|3
1628591560000|2021-08-10 10:32:40|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628591620000|2021-08-10 10:33:40|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|3
1628591630000|2021-08-10 10:33:50|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|2
1628591690000|2021-08-10 10:34:50|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628591700000|2021-08-10 10:35:00|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|2
1628591720000|2021-08-10 10:35:20|2569.6|2563.6|2569.9|2563.9|2570.4|2564.4|2569.6|2563.6|4
1628591730000|2021-08-10 10:35:30|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1628591740000|2021-08-10 10:35:40|2569.9|2563.9|2570.1|2564.1|2570.4|2564.4|2569.9|2563.9|4
1628591750000|2021-08-10 10:35:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628591790000|2021-08-10 10:36:30|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.4|2563.4|4
1628591800000|2021-08-10 10:36:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1628591810000|2021-08-10 10:36:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628591830000|2021-08-10 10:37:10|2570.4|2564.4|2571.4|2565.4|2571.4|2565.4|2570.4|2564.4|3
1628591840000|2021-08-10 10:37:20|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1628591860000|2021-08-10 10:37:40|2571.1|2565.1|2570.6|2564.6|2571.1|2565.1|2570.6|2564.6|3
1628591870000|2021-08-10 10:37:50|2571.1|2565.1|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|4
1628591880000|2021-08-10 10:38:00|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1628591890000|2021-08-10 10:38:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628591900000|2021-08-10 10:38:20|2570.4|2564.4|2571.1|2565.1|2571.1|2565.1|2570.4|2564.4|5
1628591910000|2021-08-10 10:38:30|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1628591940000|2021-08-10 10:39:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628591960000|2021-08-10 10:39:20|2571.6|2565.6|2570.6|2564.6|2571.6|2565.6|2570.6|2564.6|2
1628591970000|2021-08-10 10:39:30|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628591980000|2021-08-10 10:39:40|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1628592010000|2021-08-10 10:40:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1628592030000|2021-08-10 10:40:30|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|3
1628592040000|2021-08-10 10:40:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1628592050000|2021-08-10 10:40:50|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|4
1628592060000|2021-08-10 10:41:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628592080000|2021-08-10 10:41:20|2570.6|2564.6|2571.4|2565.4|2571.4|2565.4|2570.6|2564.6|4
1628592100000|2021-08-10 10:41:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628592110000|2021-08-10 10:41:50|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|3
1628592120000|2021-08-10 10:42:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628592130000|2021-08-10 10:42:10|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1628592150000|2021-08-10 10:42:30|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|2
1628592180000|2021-08-10 10:43:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628592190000|2021-08-10 10:43:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|3
1628592200000|2021-08-10 10:43:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628592370000|2021-08-10 10:46:10|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1628592390000|2021-08-10 10:46:30|2571.9|2565.9|2572.4|2566.4|2572.6|2566.6|2571.9|2565.9|3
1628592400000|2021-08-10 10:46:40|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628592430000|2021-08-10 10:47:10|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628592440000|2021-08-10 10:47:20|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|2
1628592470000|2021-08-10 10:47:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628592480000|2021-08-10 10:48:00|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1628592490000|2021-08-10 10:48:10|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628592500000|2021-08-10 10:48:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628592510000|2021-08-10 10:48:30|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|3
1628592590000|2021-08-10 10:49:50|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1628592650000|2021-08-10 10:50:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628592660000|2021-08-10 10:51:00|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1628592740000|2021-08-10 10:52:20|2574.6|2568.6|2575.4|2569.4|2575.6|2569.6|2574.6|2568.6|4
1628592750000|2021-08-10 10:52:30|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2574.6|2568.6|5
1628592900000|2021-08-10 10:55:00|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1628592930000|2021-08-10 10:55:30|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628592960000|2021-08-10 10:56:00|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628593020000|2021-08-10 10:57:00|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628593030000|2021-08-10 10:57:10|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1628593040000|2021-08-10 10:57:20|2575.9|2569.9|2576.6|2570.6|2576.6|2570.6|2575.9|2569.9|2
1628593050000|2021-08-10 10:57:30|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1628593090000|2021-08-10 10:58:10|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2577.1|2571.1|2
1628593100000|2021-08-10 10:58:20|2577.9|2571.9|2579.6|2573.6|2579.6|2573.6|2577.9|2571.9|4
1628593110000|2021-08-10 10:58:30|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1628593120000|2021-08-10 10:58:40|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628593160000|2021-08-10 10:59:20|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628593170000|2021-08-10 10:59:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628593250000|2021-08-10 11:00:50|2579.6|2573.6|2579.1|2573.1|2579.6|2573.6|2579.1|2573.1|2
1628593260000|2021-08-10 11:01:00|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628593270000|2021-08-10 11:01:10|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1628593390000|2021-08-10 11:03:10|2578.4|2572.4|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|3
1628593430000|2021-08-10 11:03:50|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1628593450000|2021-08-10 11:04:10|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1628593480000|2021-08-10 11:04:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628593510000|2021-08-10 11:05:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628593550000|2021-08-10 11:05:50|2580.1|2574.1|2581.1|2575.1|2581.1|2575.1|2580.1|2574.1|3
1628593560000|2021-08-10 11:06:00|2581.4|2575.4|2585|2579|2585|2579|2581.4|2575.4|4
1628593570000|2021-08-10 11:06:10|2585.3|2579.3|2584.4|2578.4|2585.3|2579.3|2584.4|2578.4|4
1628593580000|2021-08-10 11:06:20|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1628593590000|2021-08-10 11:06:30|2584.6|2578.6|2586.3|2580.3|2586.3|2580.3|2584.6|2578.6|6
1628593600000|2021-08-10 11:06:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628593610000|2021-08-10 11:06:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628593620000|2021-08-10 11:07:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628593630000|2021-08-10 11:07:10|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628593670000|2021-08-10 11:07:50|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|2
1628593690000|2021-08-10 11:08:10|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|2
1628593700000|2021-08-10 11:08:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628593710000|2021-08-10 11:08:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|3
1628593730000|2021-08-10 11:08:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628593790000|2021-08-10 11:09:50|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628593840000|2021-08-10 11:10:40|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2582.9|2576.9|4
1628593860000|2021-08-10 11:11:00|2583.4|2577.4|2584.4|2578.4|2584.9|2578.9|2583.4|2577.4|5
1628593880000|2021-08-10 11:11:20|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|3
1628593890000|2021-08-10 11:11:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628593910000|2021-08-10 11:11:50|2583.6|2577.6|2584.4|2578.4|2584.4|2578.4|2583.6|2577.6|3
1628593940000|2021-08-10 11:12:20|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628593960000|2021-08-10 11:12:40|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628594040000|2021-08-10 11:14:00|2584.6|2578.6|2585.9|2579.9|2585.9|2579.9|2584.4|2578.4|3
1628594050000|2021-08-10 11:14:10|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628594070000|2021-08-10 11:14:30|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|3
1628594080000|2021-08-10 11:14:40|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628594090000|2021-08-10 11:14:50|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628594120000|2021-08-10 11:15:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628594200000|2021-08-10 11:16:40|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|2
1628594230000|2021-08-10 11:17:10|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|3
1628594240000|2021-08-10 11:17:20|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628594290000|2021-08-10 11:18:10|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|3
1628594320000|2021-08-10 11:18:40|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1628594340000|2021-08-10 11:19:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|3
1628594360000|2021-08-10 11:19:20|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628594370000|2021-08-10 11:19:30|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628594400000|2021-08-10 11:20:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628594410000|2021-08-10 11:20:10|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628594480000|2021-08-10 11:21:20|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628594500000|2021-08-10 11:21:40|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628594510000|2021-08-10 11:21:50|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628594530000|2021-08-10 11:22:10|2586.1|2580.1|2586.4|2580.4|2586.6|2580.6|2586.1|2580.1|4
1628594550000|2021-08-10 11:22:30|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|3
1628594580000|2021-08-10 11:23:00|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|3
1628594590000|2021-08-10 11:23:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628594600000|2021-08-10 11:23:20|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628594610000|2021-08-10 11:23:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628594620000|2021-08-10 11:23:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1628594670000|2021-08-10 11:24:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628594680000|2021-08-10 11:24:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628594690000|2021-08-10 11:24:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628594720000|2021-08-10 11:25:20|2585.9|2579.9|2586.9|2580.9|2586.9|2580.9|2585.9|2579.9|2
1628594790000|2021-08-10 11:26:30|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1628594860000|2021-08-10 11:27:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628594890000|2021-08-10 11:28:10|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1628594900000|2021-08-10 11:28:20|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628594920000|2021-08-10 11:28:40|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|3
1628594940000|2021-08-10 11:29:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628594970000|2021-08-10 11:29:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628594990000|2021-08-10 11:29:50|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1628595010000|2021-08-10 11:30:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628595020000|2021-08-10 11:30:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|4
1628595030000|2021-08-10 11:30:30|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|3
1628595040000|2021-08-10 11:30:40|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|3
1628595060000|2021-08-10 11:31:00|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628595070000|2021-08-10 11:31:10|2585.1|2579.1|2586.1|2580.1|2586.1|2580.1|2585.1|2579.1|4
1628595080000|2021-08-10 11:31:20|2586.4|2580.4|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|3
1628595090000|2021-08-10 11:31:30|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|4
1628595120000|2021-08-10 11:32:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628595150000|2021-08-10 11:32:30|2586.6|2580.6|2587.4|2581.4|2587.4|2581.4|2586.6|2580.6|3
1628595160000|2021-08-10 11:32:40|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1628595170000|2021-08-10 11:32:50|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|4
1628595180000|2021-08-10 11:33:00|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2588.1|2582.1|2
1628595210000|2021-08-10 11:33:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628595220000|2021-08-10 11:33:40|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628595230000|2021-08-10 11:33:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628595240000|2021-08-10 11:34:00|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628595250000|2021-08-10 11:34:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628595260000|2021-08-10 11:34:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628595270000|2021-08-10 11:34:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628595300000|2021-08-10 11:35:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628595330000|2021-08-10 11:35:30|2587.6|2581.6|2586.6|2580.6|2587.6|2581.6|2586.6|2580.6|5
1628595340000|2021-08-10 11:35:40|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628595380000|2021-08-10 11:36:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628595410000|2021-08-10 11:36:50|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628595420000|2021-08-10 11:37:00|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628595480000|2021-08-10 11:38:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628595520000|2021-08-10 11:38:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628595620000|2021-08-10 11:40:20|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|2
1628595640000|2021-08-10 11:40:40|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628595680000|2021-08-10 11:41:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628595700000|2021-08-10 11:41:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628595710000|2021-08-10 11:41:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628595720000|2021-08-10 11:42:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628595750000|2021-08-10 11:42:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628595770000|2021-08-10 11:42:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628595780000|2021-08-10 11:43:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628595790000|2021-08-10 11:43:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628595800000|2021-08-10 11:43:20|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|3
1628595810000|2021-08-10 11:43:30|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|3
1628595820000|2021-08-10 11:43:40|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628595830000|2021-08-10 11:43:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628595840000|2021-08-10 11:44:00|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|3
1628595890000|2021-08-10 11:44:50|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628595900000|2021-08-10 11:45:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628595950000|2021-08-10 11:45:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628595990000|2021-08-10 11:46:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628596100000|2021-08-10 11:48:20|2587.9|2581.9|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|3
1628596120000|2021-08-10 11:48:40|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|4
1628596170000|2021-08-10 11:49:30|2586.6|2580.6|2588.1|2582.1|2588.1|2582.1|2586.6|2580.6|2
1628596180000|2021-08-10 11:49:40|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|3
1628596200000|2021-08-10 11:50:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|2
1628596210000|2021-08-10 11:50:10|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|3
1628596230000|2021-08-10 11:50:30|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628596240000|2021-08-10 11:50:40|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|3
1628596250000|2021-08-10 11:50:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628596260000|2021-08-10 11:51:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628596270000|2021-08-10 11:51:10|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1628596280000|2021-08-10 11:51:20|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|3
1628596290000|2021-08-10 11:51:30|2589.1|2583.1|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|6
1628596300000|2021-08-10 11:51:40|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1628596310000|2021-08-10 11:51:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628596320000|2021-08-10 11:52:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628596330000|2021-08-10 11:52:10|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628596360000|2021-08-10 11:52:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628596390000|2021-08-10 11:53:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628596420000|2021-08-10 11:53:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628596440000|2021-08-10 11:54:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628596450000|2021-08-10 11:54:10|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1628596470000|2021-08-10 11:54:30|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628596480000|2021-08-10 11:54:40|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|3
1628596490000|2021-08-10 11:54:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628596510000|2021-08-10 11:55:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|4
1628596520000|2021-08-10 11:55:20|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|4
1628596530000|2021-08-10 11:55:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628596550000|2021-08-10 11:55:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628596570000|2021-08-10 11:56:10|2587.6|2581.6|2588.1|2582.1|2588.4|2582.4|2587.4|2581.4|4
1628596580000|2021-08-10 11:56:20|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628596590000|2021-08-10 11:56:30|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.4|2581.4|6
1628596620000|2021-08-10 11:57:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628596630000|2021-08-10 11:57:10|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2586.4|2580.4|6
1628596670000|2021-08-10 11:57:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|4
1628596680000|2021-08-10 11:58:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628596710000|2021-08-10 11:58:30|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|3
1628596720000|2021-08-10 11:58:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628596730000|2021-08-10 11:58:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628596740000|2021-08-10 11:59:00|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628596750000|2021-08-10 11:59:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628596760000|2021-08-10 11:59:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628596770000|2021-08-10 11:59:30|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2587.4|2581.4|3
1628596780000|2021-08-10 11:59:40|2587.6|2581.6|2588.9|2582.9|2588.9|2582.9|2587.6|2581.6|4
1628596790000|2021-08-10 11:59:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1628596800000|2021-08-10 12:00:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|4
1628596810000|2021-08-10 12:00:10|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|6
1628596820000|2021-08-10 12:00:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2587.6|2581.6|8
1628596830000|2021-08-10 12:00:30|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|5
1628596850000|2021-08-10 12:00:50|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.4|2581.4|4
1628596860000|2021-08-10 12:01:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628596870000|2021-08-10 12:01:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628596880000|2021-08-10 12:01:20|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628596890000|2021-08-10 12:01:30|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|4
1628596900000|2021-08-10 12:01:40|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628596910000|2021-08-10 12:01:50|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628596930000|2021-08-10 12:02:10|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628596980000|2021-08-10 12:03:00|2588.6|2582.6|2587.9|2581.9|2588.6|2582.6|2587.9|2581.9|2
1628596990000|2021-08-10 12:03:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628597000000|2021-08-10 12:03:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628597010000|2021-08-10 12:03:30|2588.4|2582.4|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|4
1628597020000|2021-08-10 12:03:40|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628597030000|2021-08-10 12:03:50|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|5
1628597040000|2021-08-10 12:04:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628597050000|2021-08-10 12:04:10|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628597070000|2021-08-10 12:04:30|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|3
1628597100000|2021-08-10 12:05:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628597120000|2021-08-10 12:05:20|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|3
1628597130000|2021-08-10 12:05:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628597160000|2021-08-10 12:06:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628597180000|2021-08-10 12:06:20|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628597190000|2021-08-10 12:06:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628597200000|2021-08-10 12:06:40|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|2
1628597210000|2021-08-10 12:06:50|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628597230000|2021-08-10 12:07:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628597250000|2021-08-10 12:07:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628597260000|2021-08-10 12:07:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628597280000|2021-08-10 12:08:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628597290000|2021-08-10 12:08:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628597320000|2021-08-10 12:08:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628597350000|2021-08-10 12:09:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628597370000|2021-08-10 12:09:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2588.9|2582.9|4
1628597380000|2021-08-10 12:09:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628597390000|2021-08-10 12:09:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628597400000|2021-08-10 12:10:00|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.4|2582.4|6
1628597410000|2021-08-10 12:10:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|4
1628597420000|2021-08-10 12:10:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628597430000|2021-08-10 12:10:30|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|2
1628597440000|2021-08-10 12:10:40|2589.9|2583.9|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|3
1628597450000|2021-08-10 12:10:50|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628597460000|2021-08-10 12:11:00|2590.4|2584.4|2592.3|2586.3|2592.3|2586.3|2590.4|2584.4|2
1628597470000|2021-08-10 12:11:10|2592.6|2586.6|2593.3|2587.3|2593.3|2587.3|2592.6|2586.6|3
1628597480000|2021-08-10 12:11:20|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|2
1628597490000|2021-08-10 12:11:30|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|3
1628597500000|2021-08-10 12:11:40|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.1|2587.1|7
1628597510000|2021-08-10 12:11:50|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|3
1628597520000|2021-08-10 12:12:00|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|6
1628597530000|2021-08-10 12:12:10|2594.6|2588.6|2593.6|2587.6|2594.6|2588.6|2593.6|2587.6|4
1628597540000|2021-08-10 12:12:20|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628597550000|2021-08-10 12:12:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628597570000|2021-08-10 12:12:50|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|2
1628597580000|2021-08-10 12:13:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628597590000|2021-08-10 12:13:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628597600000|2021-08-10 12:13:20|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|3
1628597610000|2021-08-10 12:13:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628597620000|2021-08-10 12:13:40|2592.9|2586.9|2590.9|2584.9|2592.9|2586.9|2590.9|2584.9|5
1628597630000|2021-08-10 12:13:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628597640000|2021-08-10 12:14:00|2590.6|2584.6|2591.1|2585.1|2591.4|2585.4|2590.6|2584.6|5
1628597650000|2021-08-10 12:14:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628597660000|2021-08-10 12:14:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628597670000|2021-08-10 12:14:30|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|7
1628597680000|2021-08-10 12:14:40|2590.9|2584.9|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|6
1628597690000|2021-08-10 12:14:50|2590.9|2584.9|2591.1|2585.1|2591.6|2585.6|2590.9|2584.9|6
1628597700000|2021-08-10 12:15:00|2591.4|2585.4|2590.6|2584.6|2591.6|2585.6|2590.6|2584.6|4
1628597710000|2021-08-10 12:15:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|4
1628597720000|2021-08-10 12:15:20|2590.6|2584.6|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|7
1628597730000|2021-08-10 12:15:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628597740000|2021-08-10 12:15:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628597750000|2021-08-10 12:15:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|6
1628597760000|2021-08-10 12:16:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628597770000|2021-08-10 12:16:10|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2587.9|2581.9|10
1628597780000|2021-08-10 12:16:20|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|3
1628597800000|2021-08-10 12:16:40|2587.9|2581.9|2588.6|2582.6|2589.1|2583.1|2587.4|2581.4|7
1628597810000|2021-08-10 12:16:50|2587.9|2581.9|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|2
1628597820000|2021-08-10 12:17:00|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|6
1628597830000|2021-08-10 12:17:10|2587.6|2581.6|2587.9|2581.9|2588.4|2582.4|2587.6|2581.6|4
1628597840000|2021-08-10 12:17:20|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|4
1628597850000|2021-08-10 12:17:30|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628597860000|2021-08-10 12:17:40|2587.1|2581.1|2587.9|2581.9|2587.9|2581.9|2587.1|2581.1|3
1628597890000|2021-08-10 12:18:10|2588.1|2582.1|2589.1|2583.1|2589.1|2583.1|2588.1|2582.1|3
1628597900000|2021-08-10 12:18:20|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2588.1|2582.1|3
1628597920000|2021-08-10 12:18:40|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1628597930000|2021-08-10 12:18:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628597940000|2021-08-10 12:19:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628597950000|2021-08-10 12:19:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628597960000|2021-08-10 12:19:20|2589.1|2583.1|2588.1|2582.1|2589.1|2583.1|2588.1|2582.1|4
1628597970000|2021-08-10 12:19:30|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|3
1628597980000|2021-08-10 12:19:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628597990000|2021-08-10 12:19:50|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1628598000000|2021-08-10 12:20:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|5
1628598010000|2021-08-10 12:20:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628598020000|2021-08-10 12:20:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1628598030000|2021-08-10 12:20:30|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628598040000|2021-08-10 12:20:40|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.6|2581.6|4
1628598050000|2021-08-10 12:20:50|2588.1|2582.1|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|2
1628598060000|2021-08-10 12:21:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1628598070000|2021-08-10 12:21:10|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|5
1628598080000|2021-08-10 12:21:20|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|3
1628598090000|2021-08-10 12:21:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628598100000|2021-08-10 12:21:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1628598110000|2021-08-10 12:21:50|2588.4|2582.4|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|4
1628598120000|2021-08-10 12:22:00|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2586.9|2580.9|6
1628598130000|2021-08-10 12:22:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628598160000|2021-08-10 12:22:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628598180000|2021-08-10 12:23:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628598190000|2021-08-10 12:23:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|5
1628598200000|2021-08-10 12:23:20|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628598210000|2021-08-10 12:23:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628598220000|2021-08-10 12:23:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628598230000|2021-08-10 12:23:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628598240000|2021-08-10 12:24:00|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628598270000|2021-08-10 12:24:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628598280000|2021-08-10 12:24:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628598310000|2021-08-10 12:25:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628598330000|2021-08-10 12:25:30|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1628598340000|2021-08-10 12:25:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628598360000|2021-08-10 12:26:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628598370000|2021-08-10 12:26:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628598380000|2021-08-10 12:26:20|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|2
1628598390000|2021-08-10 12:26:30|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|3
1628598400000|2021-08-10 12:26:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628598410000|2021-08-10 12:26:50|2587.1|2581.1|2588.4|2582.4|2588.4|2582.4|2587.1|2581.1|2
1628598420000|2021-08-10 12:27:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628598440000|2021-08-10 12:27:20|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628598450000|2021-08-10 12:27:30|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|3
1628598490000|2021-08-10 12:28:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628598570000|2021-08-10 12:29:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628598590000|2021-08-10 12:29:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628598600000|2021-08-10 12:30:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628598640000|2021-08-10 12:30:40|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2588.9|2582.9|4
1628598650000|2021-08-10 12:30:50|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628598690000|2021-08-10 12:31:30|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628598700000|2021-08-10 12:31:40|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|3
1628598710000|2021-08-10 12:31:50|2591.1|2585.1|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|4
1628598720000|2021-08-10 12:32:00|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2591.1|2585.1|5
1628598730000|2021-08-10 12:32:10|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|3
1628598740000|2021-08-10 12:32:20|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1628598750000|2021-08-10 12:32:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628598760000|2021-08-10 12:32:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628598770000|2021-08-10 12:32:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628598780000|2021-08-10 12:33:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628598820000|2021-08-10 12:33:40|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628598830000|2021-08-10 12:33:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628598850000|2021-08-10 12:34:10|2591.4|2585.4|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|2
1628598860000|2021-08-10 12:34:20|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628598870000|2021-08-10 12:34:30|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628598880000|2021-08-10 12:34:40|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628598900000|2021-08-10 12:35:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628598950000|2021-08-10 12:35:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628598970000|2021-08-10 12:36:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628598990000|2021-08-10 12:36:30|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1628599020000|2021-08-10 12:37:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628599080000|2021-08-10 12:38:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628599100000|2021-08-10 12:38:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628599110000|2021-08-10 12:38:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628599200000|2021-08-10 12:40:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628599210000|2021-08-10 12:40:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628599230000|2021-08-10 12:40:30|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1628599250000|2021-08-10 12:40:50|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628599290000|2021-08-10 12:41:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628599320000|2021-08-10 12:42:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628599330000|2021-08-10 12:42:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628599340000|2021-08-10 12:42:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628599350000|2021-08-10 12:42:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628599370000|2021-08-10 12:42:50|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|3
1628599380000|2021-08-10 12:43:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628599390000|2021-08-10 12:43:10|2591.4|2585.4|2591.4|2585.4|2591.9|2585.9|2591.1|2585.1|7
1628599400000|2021-08-10 12:43:20|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1628599410000|2021-08-10 12:43:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1628599420000|2021-08-10 12:43:40|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|3
1628599430000|2021-08-10 12:43:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628599440000|2021-08-10 12:44:00|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1628599450000|2021-08-10 12:44:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628599460000|2021-08-10 12:44:20|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|5
1628599470000|2021-08-10 12:44:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|5
1628599490000|2021-08-10 12:44:50|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|3
1628599500000|2021-08-10 12:45:00|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628599510000|2021-08-10 12:45:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|4
1628599520000|2021-08-10 12:45:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628599530000|2021-08-10 12:45:30|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|5
1628599540000|2021-08-10 12:45:40|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|5
1628599550000|2021-08-10 12:45:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|4
1628599560000|2021-08-10 12:46:00|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1628599570000|2021-08-10 12:46:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628599590000|2021-08-10 12:46:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628599600000|2021-08-10 12:46:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628599610000|2021-08-10 12:46:50|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1628599620000|2021-08-10 12:47:00|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628599640000|2021-08-10 12:47:20|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628599650000|2021-08-10 12:47:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628599660000|2021-08-10 12:47:40|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|2
1628599680000|2021-08-10 12:48:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|4
1628599690000|2021-08-10 12:48:10|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|5
1628599710000|2021-08-10 12:48:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|4
1628599720000|2021-08-10 12:48:40|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|4
1628599730000|2021-08-10 12:48:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628599740000|2021-08-10 12:49:00|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628599790000|2021-08-10 12:49:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628599800000|2021-08-10 12:50:00|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1628599820000|2021-08-10 12:50:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628599830000|2021-08-10 12:50:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628599840000|2021-08-10 12:50:40|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1628599850000|2021-08-10 12:50:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1628599870000|2021-08-10 12:51:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628599890000|2021-08-10 12:51:30|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|3
1628599900000|2021-08-10 12:51:40|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|3
1628599990000|2021-08-10 12:53:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628600000000|2021-08-10 12:53:20|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628600010000|2021-08-10 12:53:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628600020000|2021-08-10 12:53:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628600080000|2021-08-10 12:54:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628600090000|2021-08-10 12:54:50|2592.1|2586.1|2591.1|2585.1|2592.1|2586.1|2591.1|2585.1|5
1628600100000|2021-08-10 12:55:00|2590.9|2584.9|2589.4|2583.4|2590.9|2584.9|2589.4|2583.4|4
1628600110000|2021-08-10 12:55:10|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1628600120000|2021-08-10 12:55:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|4
1628600130000|2021-08-10 12:55:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628600140000|2021-08-10 12:55:40|2588.1|2582.1|2589.1|2583.1|2589.1|2583.1|2588.1|2582.1|2
1628600150000|2021-08-10 12:55:50|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|4
1628600170000|2021-08-10 12:56:10|2590.4|2584.4|2591.6|2585.6|2591.6|2585.6|2590.4|2584.4|6
1628600180000|2021-08-10 12:56:20|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1628600190000|2021-08-10 12:56:30|2592.1|2586.1|2590.6|2584.6|2592.1|2586.1|2590.4|2584.4|7
1628600200000|2021-08-10 12:56:40|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|2
1628600210000|2021-08-10 12:56:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628600220000|2021-08-10 12:57:00|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1628600230000|2021-08-10 12:57:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628600240000|2021-08-10 12:57:20|2590.9|2584.9|2592.1|2586.1|2592.1|2586.1|2590.9|2584.9|2
1628600270000|2021-08-10 12:57:50|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|5
1628600280000|2021-08-10 12:58:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.1|2586.1|5
1628600290000|2021-08-10 12:58:10|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628600300000|2021-08-10 12:58:20|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.4|2586.4|5
1628600310000|2021-08-10 12:58:30|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628600360000|2021-08-10 12:59:20|2592.9|2586.9|2593.1|2587.1|2593.4|2587.4|2592.6|2586.6|7
1628600380000|2021-08-10 12:59:40|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1628600390000|2021-08-10 12:59:50|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|3
1628600400000|2021-08-10 13:00:00|2592.1|2586.1|2590.5|2584.5|2592.1|2586.1|2588.9|2582.9|23
1628600410000|2021-08-10 13:00:10|2589.8|2583.8|2591|2585|2591|2585|2589.5|2583.5|14
1628600420000|2021-08-10 13:00:20|2590.8|2584.8|2591.8|2585.8|2592|2586|2590.8|2584.8|15
1628600430000|2021-08-10 13:00:30|2592|2586|2592|2586|2592.5|2586.5|2592|2586|8
1628600440000|2021-08-10 13:00:40|2591.8|2585.8|2591.5|2585.5|2592.8|2586.8|2591.5|2585.5|16
1628600450000|2021-08-10 13:00:50|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.3|2585.3|6
1628600460000|2021-08-10 13:01:00|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|5
1628600470000|2021-08-10 13:01:10|2591.1|2585.1|2590.1|2584.1|2591.1|2585.1|2590.1|2584.1|3
1628600480000|2021-08-10 13:01:20|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|2
1628600490000|2021-08-10 13:01:30|2589.4|2583.4|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|5
1628600500000|2021-08-10 13:01:40|2589.1|2583.1|2589.1|2583.1|2589.6|2583.6|2588.9|2582.9|6
1628600510000|2021-08-10 13:01:50|2588.6|2582.6|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|4
1628600530000|2021-08-10 13:02:10|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628600540000|2021-08-10 13:02:20|2588.1|2582.1|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|10
1628600550000|2021-08-10 13:02:30|2587.6|2581.6|2587.9|2581.9|2588.1|2582.1|2587.4|2581.4|7
1628600560000|2021-08-10 13:02:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|8
1628600570000|2021-08-10 13:02:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628600580000|2021-08-10 13:03:00|2588.6|2582.6|2587.1|2581.1|2588.6|2582.6|2587.1|2581.1|5
1628600590000|2021-08-10 13:03:10|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628600600000|2021-08-10 13:03:20|2587.4|2581.4|2587.6|2581.6|2587.9|2581.9|2587.1|2581.1|6
1628600610000|2021-08-10 13:03:30|2587.4|2581.4|2587.4|2581.4|2587.6|2581.6|2587.1|2581.1|5
1628600620000|2021-08-10 13:03:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628600630000|2021-08-10 13:03:50|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.4|2580.4|4
1628600640000|2021-08-10 13:04:00|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|4
1628600660000|2021-08-10 13:04:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628600670000|2021-08-10 13:04:30|2586.9|2580.9|2587.4|2581.4|2587.6|2581.6|2586.9|2580.9|4
1628600680000|2021-08-10 13:04:40|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|6
1628600690000|2021-08-10 13:04:50|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628600700000|2021-08-10 13:05:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628600720000|2021-08-10 13:05:20|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.4|2580.4|6
1628600730000|2021-08-10 13:05:30|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|3
1628600740000|2021-08-10 13:05:40|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|4
1628600750000|2021-08-10 13:05:50|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628600760000|2021-08-10 13:06:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628600770000|2021-08-10 13:06:10|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628600780000|2021-08-10 13:06:20|2585.1|2579.1|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|5
1628600790000|2021-08-10 13:06:30|2584.9|2578.9|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|6
1628600810000|2021-08-10 13:06:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628600820000|2021-08-10 13:07:00|2584.6|2578.6|2584.9|2578.9|2585.1|2579.1|2584.4|2578.4|6
1628600840000|2021-08-10 13:07:20|2585.1|2579.1|2586.6|2580.6|2586.6|2580.6|2585.1|2579.1|10
1628600850000|2021-08-10 13:07:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628600860000|2021-08-10 13:07:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628600870000|2021-08-10 13:07:50|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1628600880000|2021-08-10 13:08:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628600890000|2021-08-10 13:08:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628600900000|2021-08-10 13:08:20|2586.4|2580.4|2587.6|2581.6|2587.6|2581.6|2586.4|2580.4|8
1628600910000|2021-08-10 13:08:30|2587.9|2581.9|2587.4|2581.4|2588.1|2582.1|2587.4|2581.4|6
1628600920000|2021-08-10 13:08:40|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628600930000|2021-08-10 13:08:50|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628600940000|2021-08-10 13:09:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628600980000|2021-08-10 13:09:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628601000000|2021-08-10 13:10:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2586.6|2580.6|5
1628601010000|2021-08-10 13:10:10|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|5
1628601020000|2021-08-10 13:10:20|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628601030000|2021-08-10 13:10:30|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628601040000|2021-08-10 13:10:40|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|2
1628601050000|2021-08-10 13:10:50|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1628601060000|2021-08-10 13:11:00|2586.4|2580.4|2586.6|2580.6|2586.9|2580.9|2586.4|2580.4|4
1628601080000|2021-08-10 13:11:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|6
1628601090000|2021-08-10 13:11:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628601100000|2021-08-10 13:11:40|2585.6|2579.6|2583.9|2577.9|2585.6|2579.6|2583.9|2577.9|4
1628601110000|2021-08-10 13:11:50|2584.6|2578.6|2583.4|2577.4|2584.6|2578.6|2583.4|2577.4|3
1628601120000|2021-08-10 13:12:00|2583.6|2577.6|2582.6|2576.6|2583.6|2577.6|2582.6|2576.6|3
1628601130000|2021-08-10 13:12:10|2582.4|2576.4|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|4
1628601140000|2021-08-10 13:12:20|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2581.1|2575.1|5
1628601150000|2021-08-10 13:12:30|2581.4|2575.4|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|3
1628601160000|2021-08-10 13:12:40|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1628601180000|2021-08-10 13:13:00|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1628601200000|2021-08-10 13:13:20|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1628601220000|2021-08-10 13:13:40|2581.1|2575.1|2579.9|2573.9|2581.4|2575.4|2579.6|2573.6|9
1628601230000|2021-08-10 13:13:50|2580.1|2574.1|2580.9|2574.9|2581.1|2575.1|2580.1|2574.1|6
1628601240000|2021-08-10 13:14:00|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628601250000|2021-08-10 13:14:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628601260000|2021-08-10 13:14:20|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628601270000|2021-08-10 13:14:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628601280000|2021-08-10 13:14:40|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628601290000|2021-08-10 13:14:50|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628601320000|2021-08-10 13:15:20|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|3
1628601330000|2021-08-10 13:15:30|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|4
1628601350000|2021-08-10 13:15:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2579.6|2573.6|5
1628601380000|2021-08-10 13:16:20|2580.6|2574.6|2581.6|2575.6|2581.6|2575.6|2580.6|2574.6|4
1628601390000|2021-08-10 13:16:30|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.1|2575.1|5
1628601400000|2021-08-10 13:16:40|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|4
1628601420000|2021-08-10 13:17:00|2581.1|2575.1|2580.1|2574.1|2581.1|2575.1|2580.1|2574.1|2
1628601440000|2021-08-10 13:17:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628601450000|2021-08-10 13:17:30|2579.4|2573.4|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|3
1628601460000|2021-08-10 13:17:40|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1628601470000|2021-08-10 13:17:50|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1628601480000|2021-08-10 13:18:00|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|4
1628601520000|2021-08-10 13:18:40|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|4
1628601530000|2021-08-10 13:18:50|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1628601550000|2021-08-10 13:19:10|2577.9|2571.9|2576.4|2570.4|2577.9|2571.9|2576.4|2570.4|3
1628601560000|2021-08-10 13:19:20|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1628601570000|2021-08-10 13:19:30|2576.1|2570.1|2576.4|2570.4|2576.6|2570.6|2576.1|2570.1|4
1628601580000|2021-08-10 13:19:40|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|2
1628601590000|2021-08-10 13:19:50|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|3
1628601600000|2021-08-10 13:20:00|2575.9|2569.9|2576.4|2570.4|2576.4|2570.4|2575.9|2569.9|3
1628601610000|2021-08-10 13:20:10|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628601620000|2021-08-10 13:20:20|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628601630000|2021-08-10 13:20:30|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628601640000|2021-08-10 13:20:40|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1628601650000|2021-08-10 13:20:50|2576.9|2570.9|2577.6|2571.6|2577.9|2571.9|2576.9|2570.9|4
1628601660000|2021-08-10 13:21:00|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2577.4|2571.4|7
1628601670000|2021-08-10 13:21:10|2578.1|2572.1|2575.9|2569.9|2578.1|2572.1|2575.9|2569.9|6
1628601680000|2021-08-10 13:21:20|2575.6|2569.6|2574.9|2568.9|2575.9|2569.9|2574.9|2568.9|7
1628601690000|2021-08-10 13:21:30|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1628601700000|2021-08-10 13:21:40|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|3
1628601710000|2021-08-10 13:21:50|2575.1|2569.1|2574.6|2568.6|2576.6|2570.6|2574.6|2568.6|6
1628601730000|2021-08-10 13:22:10|2573.9|2567.9|2573.1|2567.1|2573.9|2567.9|2573.1|2567.1|3
1628601740000|2021-08-10 13:22:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|4
1628601750000|2021-08-10 13:22:30|2572.9|2566.9|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|5
1628601760000|2021-08-10 13:22:40|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|4
1628601770000|2021-08-10 13:22:50|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1628601790000|2021-08-10 13:23:10|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1628601800000|2021-08-10 13:23:20|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|4
1628601860000|2021-08-10 13:24:20|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|3
1628601870000|2021-08-10 13:24:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|3
1628601890000|2021-08-10 13:24:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628601900000|2021-08-10 13:25:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628601920000|2021-08-10 13:25:20|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1628601940000|2021-08-10 13:25:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628601980000|2021-08-10 13:26:20|2571.4|2565.4|2572.1|2566.1|2572.1|2566.1|2571.4|2565.4|4
1628602000000|2021-08-10 13:26:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628602040000|2021-08-10 13:27:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628602080000|2021-08-10 13:28:00|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1628602120000|2021-08-10 13:28:40|2572.4|2566.4|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|2
1628602140000|2021-08-10 13:29:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628602150000|2021-08-10 13:29:10|2572.4|2566.4|2574.1|2568.1|2574.1|2568.1|2572.4|2566.4|5
1628602160000|2021-08-10 13:29:20|2574.4|2568.4|2575.9|2569.9|2575.9|2569.9|2574.4|2568.4|6
1628602170000|2021-08-10 13:29:30|2576.1|2570.1|2575.6|2569.6|2576.9|2570.9|2575.1|2569.1|10
1628602180000|2021-08-10 13:29:40|2575.4|2569.4|2572.6|2566.6|2575.6|2569.6|2572.6|2566.6|4
1628602190000|2021-08-10 13:29:50|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|6
1628602210000|2021-08-10 13:30:10|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1628602220000|2021-08-10 13:30:20|2572.9|2566.9|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|3
1628602230000|2021-08-10 13:30:30|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.9|2565.9|2
1628602240000|2021-08-10 13:30:40|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628602250000|2021-08-10 13:30:50|2571.9|2565.9|2570.9|2564.9|2571.9|2565.9|2570.9|2564.9|2
1628602260000|2021-08-10 13:31:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628602270000|2021-08-10 13:31:10|2571.4|2565.4|2572.4|2566.4|2572.4|2566.4|2571.1|2565.1|4
1628602280000|2021-08-10 13:31:20|2572.6|2566.6|2570.9|2564.9|2572.9|2566.9|2570.9|2564.9|4
1628602290000|2021-08-10 13:31:30|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1628602320000|2021-08-10 13:32:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628602330000|2021-08-10 13:32:10|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628602350000|2021-08-10 13:32:30|2570.6|2564.6|2569.4|2563.4|2570.6|2564.6|2569.4|2563.4|4
1628602360000|2021-08-10 13:32:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|5
1628602370000|2021-08-10 13:32:50|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628602380000|2021-08-10 13:33:00|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1628602400000|2021-08-10 13:33:20|2568.9|2562.9|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|3
1628602410000|2021-08-10 13:33:30|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1628602450000|2021-08-10 13:34:10|2568.4|2562.4|2567.6|2561.6|2568.4|2562.4|2567.4|2561.4|3
1628602460000|2021-08-10 13:34:20|2568.1|2562.1|2568.6|2562.6|2568.6|2562.6|2568.1|2562.1|3
1628602470000|2021-08-10 13:34:30|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|2
1628602490000|2021-08-10 13:34:50|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628602500000|2021-08-10 13:35:00|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|5
1628602510000|2021-08-10 13:35:10|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1628602520000|2021-08-10 13:35:20|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1628602530000|2021-08-10 13:35:30|2571.1|2565.1|2572.6|2566.6|2572.6|2566.6|2571.1|2565.1|8
1628602540000|2021-08-10 13:35:40|2572.9|2566.9|2573.6|2567.6|2573.6|2567.6|2572.9|2566.9|3
1628602550000|2021-08-10 13:35:50|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.4|2567.4|4
1628602560000|2021-08-10 13:36:00|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|3
1628602570000|2021-08-10 13:36:10|2574.1|2568.1|2572.4|2566.4|2574.1|2568.1|2572.1|2566.1|5
1628602580000|2021-08-10 13:36:20|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2571.9|2565.9|4
1628602590000|2021-08-10 13:36:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|3
1628602600000|2021-08-10 13:36:40|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1628602630000|2021-08-10 13:37:10|2572.1|2566.1|2573.6|2567.6|2573.6|2567.6|2572.1|2566.1|2
1628602640000|2021-08-10 13:37:20|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|5
1628602650000|2021-08-10 13:37:30|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1628602660000|2021-08-10 13:37:40|2574.9|2568.9|2576.6|2570.6|2576.9|2570.9|2574.9|2568.9|5
1628602680000|2021-08-10 13:38:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628602690000|2021-08-10 13:38:10|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1628602700000|2021-08-10 13:38:20|2576.1|2570.1|2577.6|2571.6|2577.6|2571.6|2576.1|2570.1|2
1628602710000|2021-08-10 13:38:30|2577.4|2571.4|2576.1|2570.1|2577.4|2571.4|2576.1|2570.1|3
1628602720000|2021-08-10 13:38:40|2575.6|2569.6|2574.6|2568.6|2575.6|2569.6|2574.6|2568.6|4
1628602730000|2021-08-10 13:38:50|2574.4|2568.4|2572.1|2566.1|2574.4|2568.4|2572.1|2566.1|7
1628602740000|2021-08-10 13:39:00|2571.9|2565.9|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|4
1628602750000|2021-08-10 13:39:10|2572.9|2566.9|2571.9|2565.9|2572.9|2566.9|2571.9|2565.9|4
1628602760000|2021-08-10 13:39:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|3
1628602770000|2021-08-10 13:39:30|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1628602780000|2021-08-10 13:39:40|2570.9|2564.9|2569.6|2563.6|2570.9|2564.9|2569.6|2563.6|5
1628602800000|2021-08-10 13:40:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1628602810000|2021-08-10 13:40:10|2568.9|2562.9|2569.1|2563.1|2569.4|2563.4|2568.9|2562.9|3
1628602820000|2021-08-10 13:40:20|2569.4|2563.4|2568.6|2562.6|2569.6|2563.6|2568.6|2562.6|4
1628602830000|2021-08-10 13:40:30|2568.4|2562.4|2567.6|2561.6|2568.9|2562.9|2567.6|2561.6|8
1628602860000|2021-08-10 13:41:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628602880000|2021-08-10 13:41:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1628602890000|2021-08-10 13:41:30|2568.9|2562.9|2567.6|2561.6|2568.9|2562.9|2567.6|2561.6|6
1628602910000|2021-08-10 13:41:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|3
1628602930000|2021-08-10 13:42:10|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|5
1628602940000|2021-08-10 13:42:20|2568.4|2562.4|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|3
1628602950000|2021-08-10 13:42:30|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1628602960000|2021-08-10 13:42:40|2567.6|2561.6|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|3
1628602970000|2021-08-10 13:42:50|2567.4|2561.4|2567.6|2561.6|2567.9|2561.9|2567.1|2561.1|5
1628602980000|2021-08-10 13:43:00|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|10
1628602990000|2021-08-10 13:43:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|7
1628603000000|2021-08-10 13:43:20|2567.6|2561.6|2568.9|2562.9|2568.9|2562.9|2567.6|2561.6|7
1628603010000|2021-08-10 13:43:30|2567.6|2561.6|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|7
1628603020000|2021-08-10 13:43:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|5
1628603030000|2021-08-10 13:43:50|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|8
1628603040000|2021-08-10 13:44:00|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1628603050000|2021-08-10 13:44:10|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1628603070000|2021-08-10 13:44:30|2568.1|2562.1|2569.1|2563.1|2569.1|2563.1|2568.1|2562.1|8
1628603080000|2021-08-10 13:44:40|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2567.6|2561.6|9
1628603090000|2021-08-10 13:44:50|2568.4|2562.4|2567.6|2561.6|2568.4|2562.4|2567.6|2561.6|4
1628603100000|2021-08-10 13:45:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1628603110000|2021-08-10 13:45:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1628603120000|2021-08-10 13:45:20|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1628603150000|2021-08-10 13:45:50|2567.6|2561.6|2566.6|2560.6|2567.6|2561.6|2566.6|2560.6|3
1628603160000|2021-08-10 13:46:00|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|4
1628603180000|2021-08-10 13:46:20|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1628603190000|2021-08-10 13:46:30|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1628603210000|2021-08-10 13:46:50|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1628603220000|2021-08-10 13:47:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1628603230000|2021-08-10 13:47:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|3
1628603240000|2021-08-10 13:47:20|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|3
1628603250000|2021-08-10 13:47:30|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|6
1628603260000|2021-08-10 13:47:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1628603280000|2021-08-10 13:48:00|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|4
1628603330000|2021-08-10 13:48:50|2569.4|2563.4|2570.6|2564.6|2570.6|2564.6|2569.4|2563.4|6
1628603340000|2021-08-10 13:49:00|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|4
1628603350000|2021-08-10 13:49:10|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1628603360000|2021-08-10 13:49:20|2571.4|2565.4|2571.6|2565.6|2571.9|2565.9|2571.4|2565.4|4
1628603370000|2021-08-10 13:49:30|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1628603380000|2021-08-10 13:49:40|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.1|2565.1|8
1628603390000|2021-08-10 13:49:50|2572.4|2566.4|2573.1|2567.1|2573.4|2567.4|2572.4|2566.4|5
1628603400000|2021-08-10 13:50:00|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|3
1628603410000|2021-08-10 13:50:10|2572.4|2566.4|2570.4|2564.4|2572.4|2566.4|2570.1|2564.1|8
1628603430000|2021-08-10 13:50:30|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1628603450000|2021-08-10 13:50:50|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1628603470000|2021-08-10 13:51:10|2570.1|2564.1|2568.1|2562.1|2570.1|2564.1|2566.6|2560.6|5
1628603480000|2021-08-10 13:51:20|2568.4|2562.4|2568.6|2562.6|2568.9|2562.9|2568.4|2562.4|3
1628603490000|2021-08-10 13:51:30|2568.9|2562.9|2569.6|2563.6|2569.9|2563.9|2568.6|2562.6|6
1628603500000|2021-08-10 13:51:40|2569.4|2563.4|2571.1|2565.1|2571.4|2565.4|2569.4|2563.4|5
1628603510000|2021-08-10 13:51:50|2568|2562|2568.5|2562.5|2568.5|2562.5|2567.3|2561.3|16
1628603520000|2021-08-10 13:52:00|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568.3|2562.3|2
1628603530000|2021-08-10 13:52:10|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|2
1628603540000|2021-08-10 13:52:20|2569|2563|2569.5|2563.5|2569.5|2563.5|2569|2563|3
1628603550000|2021-08-10 13:52:30|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1628603560000|2021-08-10 13:52:40|2570|2564|2570|2564|2570.8|2564.8|2570|2564|4
1628603570000|2021-08-10 13:52:50|2570.3|2564.3|2570|2564|2570.3|2564.3|2570|2564|2
1628603590000|2021-08-10 13:53:10|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1628603600000|2021-08-10 13:53:20|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1628603610000|2021-08-10 13:53:30|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.6|2564.6|3
1628603620000|2021-08-10 13:53:40|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|3
1628603630000|2021-08-10 13:53:50|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1628603640000|2021-08-10 13:54:00|2571.4|2565.4|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|7
1628603650000|2021-08-10 13:54:10|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2571.4|2565.4|4
1628603670000|2021-08-10 13:54:30|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1628603680000|2021-08-10 13:54:40|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|4
1628603690000|2021-08-10 13:54:50|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|5
1628603700000|2021-08-10 13:55:00|2572.1|2566.1|2573.4|2567.4|2573.4|2567.4|2572.1|2566.1|4
1628603710000|2021-08-10 13:55:10|2573.6|2567.6|2573.9|2567.9|2574.6|2568.6|2573.6|2567.6|7
1628603720000|2021-08-10 13:55:20|2574.1|2568.1|2575.6|2569.6|2575.6|2569.6|2573.9|2567.9|6
1628603730000|2021-08-10 13:55:30|2575.4|2569.4|2576.6|2570.6|2576.6|2570.6|2575.4|2569.4|2
1628603740000|2021-08-10 13:55:40|2576.9|2570.9|2576.6|2570.6|2577.4|2571.4|2576.6|2570.6|5
1628603750000|2021-08-10 13:55:50|2576.4|2570.4|2577.1|2571.1|2577.1|2571.1|2576.4|2570.4|5
1628603760000|2021-08-10 13:56:00|2577.4|2571.4|2578.4|2572.4|2578.6|2572.6|2577.4|2571.4|9
1628603770000|2021-08-10 13:56:10|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2576.9|2570.9|6
1628603780000|2021-08-10 13:56:20|2576.9|2570.9|2575.4|2569.4|2576.9|2570.9|2575.4|2569.4|4
1628603790000|2021-08-10 13:56:30|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1628603800000|2021-08-10 13:56:40|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.4|2568.4|4
1628603810000|2021-08-10 13:56:50|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1628603820000|2021-08-10 13:57:00|2575.4|2569.4|2578.9|2572.9|2578.9|2572.9|2575.4|2569.4|10
1628603830000|2021-08-10 13:57:10|2579.1|2573.1|2578.1|2572.1|2579.1|2573.1|2577.9|2571.9|8
1628603840000|2021-08-10 13:57:20|2578.4|2572.4|2577.9|2571.9|2579.1|2573.1|2577.9|2571.9|9
1628603850000|2021-08-10 13:57:30|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2576.1|2570.1|5
1628603860000|2021-08-10 13:57:40|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|3
1628603870000|2021-08-10 13:57:50|2578.1|2572.1|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|3
1628603880000|2021-08-10 13:58:00|2577.9|2571.9|2578.6|2572.6|2578.6|2572.6|2577.9|2571.9|3
1628603890000|2021-08-10 13:58:10|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2577.9|2571.9|5
1628603900000|2021-08-10 13:58:20|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628603910000|2021-08-10 13:58:30|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|3
1628603920000|2021-08-10 13:58:40|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|3
1628603930000|2021-08-10 13:58:50|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|3
1628603940000|2021-08-10 13:59:00|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1628603950000|2021-08-10 13:59:10|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|2
1628603960000|2021-08-10 13:59:20|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628603970000|2021-08-10 13:59:30|2577.4|2571.4|2575.4|2569.4|2577.4|2571.4|2575.4|2569.4|6
1628603980000|2021-08-10 13:59:40|2575.1|2569.1|2574.9|2568.9|2575.4|2569.4|2574.9|2568.9|6
1628603990000|2021-08-10 13:59:50|2575.1|2569.1|2573.6|2567.6|2575.4|2569.4|2573.4|2567.4|6
1628604000000|2021-08-10 14:00:00|2573.9|2567.9|2576.1|2570.1|2576.4|2570.4|2573.9|2567.9|8
1628604010000|2021-08-10 14:00:10|2575.9|2569.9|2574.9|2568.9|2575.9|2569.9|2574.9|2568.9|2
1628604020000|2021-08-10 14:00:20|2575.1|2569.1|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|3
1628604030000|2021-08-10 14:00:30|2575.4|2569.4|2574.1|2568.1|2575.6|2569.6|2574.1|2568.1|6
1628604040000|2021-08-10 14:00:40|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.1|2567.1|6
1628604060000|2021-08-10 14:01:00|2574.1|2568.1|2573.4|2567.4|2574.4|2568.4|2573.4|2567.4|5
1628604080000|2021-08-10 14:01:20|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|3
1628604090000|2021-08-10 14:01:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|3
1628604100000|2021-08-10 14:01:40|2573.1|2567.1|2573.4|2567.4|2573.9|2567.9|2573.1|2567.1|3
1628604110000|2021-08-10 14:01:50|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|4
1628604120000|2021-08-10 14:02:00|2573.6|2567.6|2574.1|2568.1|2574.4|2568.4|2573.6|2567.6|5
1628604130000|2021-08-10 14:02:10|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2574.4|2568.4|2
1628604140000|2021-08-10 14:02:20|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|4
1628604150000|2021-08-10 14:02:30|2575.4|2569.4|2574.4|2568.4|2575.4|2569.4|2573.9|2567.9|8
1628604160000|2021-08-10 14:02:40|2574.1|2568.1|2575.6|2569.6|2575.6|2569.6|2574.1|2568.1|5
1628604170000|2021-08-10 14:02:50|2575.9|2569.9|2575.4|2569.4|2575.9|2569.9|2575.4|2569.4|5
1628604180000|2021-08-10 14:03:00|2575.6|2569.6|2574.9|2568.9|2575.6|2569.6|2574.9|2568.9|4
1628604190000|2021-08-10 14:03:10|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1628604200000|2021-08-10 14:03:20|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|4
1628604210000|2021-08-10 14:03:30|2575.1|2569.1|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|2
1628604220000|2021-08-10 14:03:40|2575.4|2569.4|2575.1|2569.1|2575.6|2569.6|2574.6|2568.6|6
1628604230000|2021-08-10 14:03:50|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1628604240000|2021-08-10 14:04:00|2573.9|2567.9|2572.4|2566.4|2573.9|2567.9|2572.4|2566.4|8
1628604250000|2021-08-10 14:04:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628604260000|2021-08-10 14:04:20|2572.4|2566.4|2571.6|2565.6|2572.4|2566.4|2571.6|2565.6|4
1628604270000|2021-08-10 14:04:30|2571.4|2565.4|2570.6|2564.6|2571.4|2565.4|2570.6|2564.6|4
1628604280000|2021-08-10 14:04:40|2570.4|2564.4|2570.6|2564.6|2571.1|2565.1|2570.4|2564.4|5
1628604290000|2021-08-10 14:04:50|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1628604300000|2021-08-10 14:05:00|2570.9|2564.9|2572.6|2566.6|2572.6|2566.6|2570.9|2564.9|7
1628604310000|2021-08-10 14:05:10|2572.9|2566.9|2571.6|2565.6|2572.9|2566.9|2571.6|2565.6|3
1628604320000|2021-08-10 14:05:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628604330000|2021-08-10 14:05:30|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|5
1628604340000|2021-08-10 14:05:40|2572.9|2566.9|2572.1|2566.1|2573.4|2567.4|2572.1|2566.1|6
1628604350000|2021-08-10 14:05:50|2571.9|2565.9|2570.9|2564.9|2571.9|2565.9|2570.9|2564.9|5
1628604380000|2021-08-10 14:06:20|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1628604390000|2021-08-10 14:06:30|2571.6|2565.6|2570.9|2564.9|2571.6|2565.6|2570.9|2564.9|6
1628604400000|2021-08-10 14:06:40|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|5
1628604410000|2021-08-10 14:06:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1628604430000|2021-08-10 14:07:10|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1628604440000|2021-08-10 14:07:20|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1628604450000|2021-08-10 14:07:30|2569.4|2563.4|2568.9|2562.9|2569.4|2563.4|2568.6|2562.6|5
1628604460000|2021-08-10 14:07:40|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|4
1628604480000|2021-08-10 14:08:00|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.6|2563.6|2
1628604490000|2021-08-10 14:08:10|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1628604500000|2021-08-10 14:08:20|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1628604510000|2021-08-10 14:08:30|2570.9|2564.9|2570.4|2564.4|2570.9|2564.9|2570.4|2564.4|3
1628604530000|2021-08-10 14:08:50|2570.6|2564.6|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|3
1628604540000|2021-08-10 14:09:00|2570.9|2564.9|2573.1|2567.1|2573.1|2567.1|2570.6|2564.6|5
1628604550000|2021-08-10 14:09:10|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1628604560000|2021-08-10 14:09:20|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628604570000|2021-08-10 14:09:30|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628604580000|2021-08-10 14:09:40|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628604610000|2021-08-10 14:10:10|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628604620000|2021-08-10 14:10:20|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628604630000|2021-08-10 14:10:30|2573.4|2567.4|2573.4|2567.4|2573.6|2567.6|2573.1|2567.1|5
1628604640000|2021-08-10 14:10:40|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|3
1628604660000|2021-08-10 14:11:00|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1628604670000|2021-08-10 14:11:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628604680000|2021-08-10 14:11:20|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628604690000|2021-08-10 14:11:30|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628604700000|2021-08-10 14:11:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628604710000|2021-08-10 14:11:50|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628604720000|2021-08-10 14:12:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|3
1628604750000|2021-08-10 14:12:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628604770000|2021-08-10 14:12:50|2572.1|2566.1|2570.9|2564.9|2572.1|2566.1|2570.9|2564.9|2
1628604780000|2021-08-10 14:13:00|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.1|2564.1|5
1628604790000|2021-08-10 14:13:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628604800000|2021-08-10 14:13:20|2571.4|2565.4|2572.9|2566.9|2573.1|2567.1|2571.4|2565.4|4
1628604810000|2021-08-10 14:13:30|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1628604830000|2021-08-10 14:13:50|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628604840000|2021-08-10 14:14:00|2573.4|2567.4|2574.6|2568.6|2574.6|2568.6|2573.4|2567.4|2
1628604860000|2021-08-10 14:14:20|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|3
1628604870000|2021-08-10 14:14:30|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628604880000|2021-08-10 14:14:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628604890000|2021-08-10 14:14:50|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.4|2566.4|7
1628604900000|2021-08-10 14:15:00|2572.6|2566.6|2574.6|2568.6|2574.6|2568.6|2572.6|2566.6|4
1628604910000|2021-08-10 14:15:10|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628604930000|2021-08-10 14:15:30|2575.1|2569.1|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|2
1628604940000|2021-08-10 14:15:40|2575.1|2569.1|2574.6|2568.6|2575.1|2569.1|2574.6|2568.6|2
1628604950000|2021-08-10 14:15:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628604960000|2021-08-10 14:16:00|2574.4|2568.4|2572.4|2566.4|2574.4|2568.4|2572.4|2566.4|7
1628604990000|2021-08-10 14:16:30|2572.6|2566.6|2573.1|2567.1|2573.9|2567.9|2572.6|2566.6|6
1628605000000|2021-08-10 14:16:40|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|4
1628605010000|2021-08-10 14:16:50|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|3
1628605020000|2021-08-10 14:17:00|2572.6|2566.6|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|4
1628605030000|2021-08-10 14:17:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628605040000|2021-08-10 14:17:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628605080000|2021-08-10 14:18:00|2572.6|2566.6|2573.1|2567.1|2573.1|2567.1|2572.4|2566.4|5
1628605090000|2021-08-10 14:18:10|2572.9|2566.9|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|5
1628605100000|2021-08-10 14:18:20|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2572.9|2566.9|5
1628605110000|2021-08-10 14:18:30|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2572.9|2566.9|7
1628605120000|2021-08-10 14:18:40|2573.4|2567.4|2573.1|2567.1|2573.9|2567.9|2573.1|2567.1|7
1628605130000|2021-08-10 14:18:50|2573.4|2567.4|2573.4|2567.4|2573.6|2567.6|2573.1|2567.1|4
1628605140000|2021-08-10 14:19:00|2573.6|2567.6|2574.4|2568.4|2574.4|2568.4|2573.6|2567.6|5
1628605150000|2021-08-10 14:19:10|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628605190000|2021-08-10 14:19:50|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|6
1628605200000|2021-08-10 14:20:00|2573.9|2567.9|2574.4|2568.4|2574.6|2568.6|2573.9|2567.9|18
1628605210000|2021-08-10 14:20:10|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|13
1628605220000|2021-08-10 14:20:20|2574.9|2568.9|2574.6|2568.6|2575.1|2569.1|2574.6|2568.6|4
1628605230000|2021-08-10 14:20:30|2574.4|2568.4|2572.9|2566.9|2574.4|2568.4|2572.9|2566.9|6
1628605240000|2021-08-10 14:20:40|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|3
1628605260000|2021-08-10 14:21:00|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1628605280000|2021-08-10 14:21:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628605290000|2021-08-10 14:21:30|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|7
1628605300000|2021-08-10 14:21:40|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|3
1628605310000|2021-08-10 14:21:50|2573.1|2567.1|2573.4|2567.4|2573.6|2567.6|2573.1|2567.1|4
1628605320000|2021-08-10 14:22:00|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1628605330000|2021-08-10 14:22:10|2573.6|2567.6|2572.9|2566.9|2573.6|2567.6|2572.4|2566.4|3
1628605340000|2021-08-10 14:22:20|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628605350000|2021-08-10 14:22:30|2573.1|2567.1|2573.4|2567.4|2573.6|2567.6|2572.9|2566.9|6
1628605360000|2021-08-10 14:22:40|2573.1|2567.1|2573.4|2567.4|2573.6|2567.6|2573.1|2567.1|4
1628605370000|2021-08-10 14:22:50|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1628605380000|2021-08-10 14:23:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628605390000|2021-08-10 14:23:10|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|2
1628605400000|2021-08-10 14:23:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1628605410000|2021-08-10 14:23:30|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|4
1628605420000|2021-08-10 14:23:40|2573.6|2567.6|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|3
1628605440000|2021-08-10 14:24:00|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|4
1628605450000|2021-08-10 14:24:10|2573.9|2567.9|2574.6|2568.6|2574.6|2568.6|2573.6|2567.6|3
1628605460000|2021-08-10 14:24:20|2574.9|2568.9|2575.4|2569.4|2575.4|2569.4|2574.9|2568.9|3
1628605470000|2021-08-10 14:24:30|2575.1|2569.1|2573.9|2567.9|2575.4|2569.4|2573.6|2567.6|6
1628605480000|2021-08-10 14:24:40|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1628605490000|2021-08-10 14:24:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1628605500000|2021-08-10 14:25:00|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1628605510000|2021-08-10 14:25:10|2574.1|2568.1|2574.9|2568.9|2574.9|2568.9|2574.1|2568.1|6
1628605520000|2021-08-10 14:25:20|2575.1|2569.1|2577.1|2571.1|2577.1|2571.1|2575.1|2569.1|8
1628605530000|2021-08-10 14:25:30|2577.4|2571.4|2577.4|2571.4|2577.6|2571.6|2577.1|2571.1|4
1628605540000|2021-08-10 14:25:40|2577.1|2571.1|2576.9|2570.9|2577.4|2571.4|2576.9|2570.9|6
1628605550000|2021-08-10 14:25:50|2576.6|2570.6|2575.9|2569.9|2576.6|2570.6|2575.4|2569.4|9
1628605560000|2021-08-10 14:26:00|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1628605570000|2021-08-10 14:26:10|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628605580000|2021-08-10 14:26:20|2576.1|2570.1|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|5
1628605590000|2021-08-10 14:26:30|2575.9|2569.9|2575.1|2569.1|2575.9|2569.9|2575.1|2569.1|4
1628605610000|2021-08-10 14:26:50|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628605620000|2021-08-10 14:27:00|2576.1|2570.1|2576.9|2570.9|2577.1|2571.1|2576.1|2570.1|7
1628605630000|2021-08-10 14:27:10|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|2
1628605650000|2021-08-10 14:27:30|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2574.9|2568.9|6
1628605660000|2021-08-10 14:27:40|2576.4|2570.4|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|2
1628605670000|2021-08-10 14:27:50|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|4
1628605680000|2021-08-10 14:28:00|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|3
1628605690000|2021-08-10 14:28:10|2575.6|2569.6|2575.1|2569.1|2575.6|2569.6|2575.1|2569.1|3
1628605700000|2021-08-10 14:28:20|2575.4|2569.4|2576.1|2570.1|2576.1|2570.1|2575.4|2569.4|4
1628605720000|2021-08-10 14:28:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628605730000|2021-08-10 14:28:50|2576.1|2570.1|2576.6|2570.6|2576.9|2570.9|2576.1|2570.1|5
1628605740000|2021-08-10 14:29:00|2576.9|2570.9|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|6
1628605750000|2021-08-10 14:29:10|2576.9|2570.9|2576.4|2570.4|2576.9|2570.9|2576.4|2570.4|3
1628605760000|2021-08-10 14:29:20|2576.6|2570.6|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|3
1628605780000|2021-08-10 14:29:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628605790000|2021-08-10 14:29:50|2575.6|2569.6|2576.1|2570.1|2576.1|2570.1|2574.9|2568.9|7
1628605800000|2021-08-10 14:30:00|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1628605820000|2021-08-10 14:30:20|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1628605830000|2021-08-10 14:30:30|2576.1|2570.1|2575.6|2569.6|2576.1|2570.1|2575.6|2569.6|3
1628605860000|2021-08-10 14:31:00|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1628605870000|2021-08-10 14:31:10|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628605880000|2021-08-10 14:31:20|2576.1|2570.1|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|2
1628605890000|2021-08-10 14:31:30|2576.6|2570.6|2577.6|2571.6|2577.6|2571.6|2576.6|2570.6|5
1628605900000|2021-08-10 14:31:40|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628605920000|2021-08-10 14:32:00|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2577.1|2571.1|3
1628605930000|2021-08-10 14:32:10|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2577.4|2571.4|2
1628605940000|2021-08-10 14:32:20|2579.1|2573.1|2579.4|2573.4|2579.6|2573.6|2579.1|2573.1|4
1628605950000|2021-08-10 14:32:30|2579.1|2573.1|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1628605960000|2021-08-10 14:32:40|2578.9|2572.9|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|4
1628605970000|2021-08-10 14:32:50|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|3
1628605980000|2021-08-10 14:33:00|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|7
1628606010000|2021-08-10 14:33:30|2579.1|2573.1|2579.4|2573.4|2579.6|2573.6|2578.9|2572.9|6
1628606020000|2021-08-10 14:33:40|2579.6|2573.6|2578.9|2572.9|2579.6|2573.6|2578.9|2572.9|6
1628606030000|2021-08-10 14:33:50|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|4
1628606040000|2021-08-10 14:34:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628606050000|2021-08-10 14:34:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628606060000|2021-08-10 14:34:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628606080000|2021-08-10 14:34:40|2579.4|2573.4|2578.9|2572.9|2579.4|2573.4|2578.6|2572.6|5
1628606090000|2021-08-10 14:34:50|2579.4|2573.4|2578.9|2572.9|2579.4|2573.4|2578.9|2572.9|7
1628606100000|2021-08-10 14:35:00|2578.6|2572.6|2579.6|2573.6|2579.6|2573.6|2578.4|2572.4|7
1628606110000|2021-08-10 14:35:10|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|4
1628606120000|2021-08-10 14:35:20|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628606130000|2021-08-10 14:35:30|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1628606140000|2021-08-10 14:35:40|2579.4|2573.4|2578.9|2572.9|2579.4|2573.4|2578.6|2572.6|4
1628606150000|2021-08-10 14:35:50|2579.1|2573.1|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1628606160000|2021-08-10 14:36:00|2579.4|2573.4|2579.1|2573.1|2579.6|2573.6|2579.1|2573.1|4
1628606180000|2021-08-10 14:36:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|3
1628606190000|2021-08-10 14:36:30|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.6|2573.6|4
1628606200000|2021-08-10 14:36:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628606220000|2021-08-10 14:37:00|2580.4|2574.4|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|4
1628606230000|2021-08-10 14:37:10|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|2
1628606240000|2021-08-10 14:37:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|3
1628606250000|2021-08-10 14:37:30|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1628606260000|2021-08-10 14:37:40|2580.6|2574.6|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|3
1628606270000|2021-08-10 14:37:50|2580.4|2574.4|2581.6|2575.6|2581.6|2575.6|2580.4|2574.4|10
1628606280000|2021-08-10 14:38:00|2581.9|2575.9|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|8
1628606300000|2021-08-10 14:38:20|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|3
1628606310000|2021-08-10 14:38:30|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|4
1628606320000|2021-08-10 14:38:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|5
1628606330000|2021-08-10 14:38:50|2580.1|2574.1|2578.6|2572.6|2580.1|2574.1|2578.6|2572.6|6
1628606340000|2021-08-10 14:39:00|2578.4|2572.4|2579.1|2573.1|2579.1|2573.1|2578.4|2572.4|4
1628606350000|2021-08-10 14:39:10|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|2
1628606360000|2021-08-10 14:39:20|2579.1|2573.1|2578.4|2572.4|2579.6|2573.6|2578.1|2572.1|13
1628606370000|2021-08-10 14:39:30|2578.6|2572.6|2578.6|2572.6|2579.1|2573.1|2578.4|2572.4|7
1628606380000|2021-08-10 14:39:40|2578.4|2572.4|2578.9|2572.9|2578.9|2572.9|2578.4|2572.4|3
1628606390000|2021-08-10 14:39:50|2579.4|2573.4|2580.1|2574.1|2580.1|2574.1|2579.1|2573.1|8
1628606400000|2021-08-10 14:40:00|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.6|2573.6|4
1628606410000|2021-08-10 14:40:10|2579.6|2573.6|2580.1|2574.1|2580.1|2574.1|2579.6|2573.6|5
1628606420000|2021-08-10 14:40:20|2579.9|2573.9|2581.4|2575.4|2581.4|2575.4|2579.9|2573.9|8
1628606430000|2021-08-10 14:40:30|2581.6|2575.6|2582.4|2576.4|2584.6|2578.6|2581.6|2575.6|16
1628606440000|2021-08-10 14:40:40|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|2
1628606450000|2021-08-10 14:40:50|2581.9|2575.9|2583.1|2577.1|2584.1|2578.1|2581.9|2575.9|8
1628606460000|2021-08-10 14:41:00|2582.9|2576.9|2582.1|2576.1|2582.9|2576.9|2581.6|2575.6|8
1628606470000|2021-08-10 14:41:10|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1628606480000|2021-08-10 14:41:20|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628606490000|2021-08-10 14:41:30|2582.6|2576.6|2583.9|2577.9|2583.9|2577.9|2582.6|2576.6|10
1628606500000|2021-08-10 14:41:40|2584.1|2578.1|2583.1|2577.1|2584.4|2578.4|2583.1|2577.1|6
1628606510000|2021-08-10 14:41:50|2582.9|2576.9|2583.6|2577.6|2583.6|2577.6|2582.9|2576.9|4
1628606520000|2021-08-10 14:42:00|2583.9|2577.9|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|3
1628606530000|2021-08-10 14:42:10|2583.6|2577.6|2582.9|2576.9|2583.9|2577.9|2582.9|2576.9|6
1628606540000|2021-08-10 14:42:20|2582.6|2576.6|2580.1|2574.1|2582.6|2576.6|2579.6|2573.6|12
1628606550000|2021-08-10 14:42:30|2579.9|2573.9|2580.4|2574.4|2580.6|2574.6|2579.9|2573.9|9
1628606560000|2021-08-10 14:42:40|2580.6|2574.6|2577.9|2571.9|2580.6|2574.6|2577.4|2571.4|15
1628606570000|2021-08-10 14:42:50|2578.1|2572.1|2578.1|2572.1|2578.4|2572.4|2577.1|2571.1|9
1628606580000|2021-08-10 14:43:00|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.4|2571.4|12
1628606590000|2021-08-10 14:43:10|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|6
1628606600000|2021-08-10 14:43:20|2578.1|2572.1|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|4
1628606610000|2021-08-10 14:43:30|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.6|2571.6|3
1628606620000|2021-08-10 14:43:40|2577.6|2571.6|2576.4|2570.4|2577.6|2571.6|2576.4|2570.4|4
1628606630000|2021-08-10 14:43:50|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.4|2570.4|7
1628606660000|2021-08-10 14:44:20|2577.4|2571.4|2577.6|2571.6|2577.9|2571.9|2577.4|2571.4|4
1628606670000|2021-08-10 14:44:30|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2576.9|2570.9|3
1628606680000|2021-08-10 14:44:40|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.9|2570.9|2
1628606690000|2021-08-10 14:44:50|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1628606700000|2021-08-10 14:45:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628606710000|2021-08-10 14:45:10|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|4
1628606720000|2021-08-10 14:45:20|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1628606730000|2021-08-10 14:45:30|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2576.4|2570.4|6
1628606740000|2021-08-10 14:45:40|2576.9|2570.9|2576.6|2570.6|2577.4|2571.4|2576.6|2570.6|8
1628606750000|2021-08-10 14:45:50|2577.4|2571.4|2576.9|2570.9|2577.4|2571.4|2576.6|2570.6|3
1628606760000|2021-08-10 14:46:00|2576.6|2570.6|2575.4|2569.4|2576.6|2570.6|2575.1|2569.1|4
1628606770000|2021-08-10 14:46:10|2575.1|2569.1|2575.4|2569.4|2575.6|2569.6|2575.1|2569.1|4
1628606780000|2021-08-10 14:46:20|2575.6|2569.6|2574.9|2568.9|2576.1|2570.1|2574.9|2568.9|7
1628606790000|2021-08-10 14:46:30|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|3
1628606800000|2021-08-10 14:46:40|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|3
1628606810000|2021-08-10 14:46:50|2574.4|2568.4|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|3
1628606820000|2021-08-10 14:47:00|2574.6|2568.6|2576.1|2570.1|2576.1|2570.1|2574.6|2568.6|6
1628606830000|2021-08-10 14:47:10|2575.9|2569.9|2574.6|2568.6|2575.9|2569.9|2574.6|2568.6|4
1628606840000|2021-08-10 14:47:20|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628606850000|2021-08-10 14:47:30|2574.6|2568.6|2574.4|2568.4|2575.1|2569.1|2574.4|2568.4|4
1628606860000|2021-08-10 14:47:40|2574.6|2568.6|2575.4|2569.4|2576.1|2570.1|2574.6|2568.6|6
1628606880000|2021-08-10 14:48:00|2575.6|2569.6|2577.1|2571.1|2577.1|2571.1|2575.6|2569.6|5
1628606890000|2021-08-10 14:48:10|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|3
1628606900000|2021-08-10 14:48:20|2577.6|2571.6|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|3
1628606910000|2021-08-10 14:48:30|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|3
1628606920000|2021-08-10 14:48:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628606940000|2021-08-10 14:49:00|2577.4|2571.4|2576.6|2570.6|2577.4|2571.4|2576.6|2570.6|3
1628606950000|2021-08-10 14:49:10|2576.9|2570.9|2576.6|2570.6|2577.4|2571.4|2576.6|2570.6|6
1628606960000|2021-08-10 14:49:20|2576.1|2570.1|2575.4|2569.4|2576.1|2570.1|2575.4|2569.4|3
1628606970000|2021-08-10 14:49:30|2575.9|2569.9|2576.6|2570.6|2576.6|2570.6|2575.9|2569.9|5
1628606980000|2021-08-10 14:49:40|2576.9|2570.9|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|6
1628606990000|2021-08-10 14:49:50|2577.9|2571.9|2577.4|2571.4|2577.9|2571.9|2577.4|2571.4|3
1628607000000|2021-08-10 14:50:00|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1628607010000|2021-08-10 14:50:10|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|3
1628607020000|2021-08-10 14:50:20|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1628607030000|2021-08-10 14:50:30|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|6
1628607040000|2021-08-10 14:50:40|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|3
1628607050000|2021-08-10 14:50:50|2578.1|2572.1|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|4
1628607060000|2021-08-10 14:51:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628607070000|2021-08-10 14:51:10|2577.4|2571.4|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|3
1628607080000|2021-08-10 14:51:20|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1628607090000|2021-08-10 14:51:30|2577.1|2571.1|2577.1|2571.1|2577.4|2571.4|2576.6|2570.6|10
1628607100000|2021-08-10 14:51:40|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628607110000|2021-08-10 14:51:50|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1628607120000|2021-08-10 14:52:00|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1628607160000|2021-08-10 14:52:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|3
1628607190000|2021-08-10 14:53:10|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1628607200000|2021-08-10 14:53:20|2577.4|2571.4|2576.6|2570.6|2577.4|2571.4|2576.6|2570.6|3
1628607210000|2021-08-10 14:53:30|2576.4|2570.4|2575.9|2569.9|2576.4|2570.4|2575.9|2569.9|3
1628607220000|2021-08-10 14:53:40|2575.6|2569.6|2574.6|2568.6|2575.6|2569.6|2574.4|2568.4|6
1628607230000|2021-08-10 14:53:50|2574.1|2568.1|2574.9|2568.9|2574.9|2568.9|2574.1|2568.1|5
1628607240000|2021-08-10 14:54:00|2574.6|2568.6|2575.4|2569.4|2575.6|2569.6|2574.6|2568.6|9
1628607250000|2021-08-10 14:54:10|2575.6|2569.6|2576.1|2570.1|2576.4|2570.4|2575.6|2569.6|6
1628607260000|2021-08-10 14:54:20|2575.6|2569.6|2576.4|2570.4|2576.4|2570.4|2575.1|2569.1|4
1628607280000|2021-08-10 14:54:40|2576.1|2570.1|2575.6|2569.6|2576.1|2570.1|2575.6|2569.6|3
1628607290000|2021-08-10 14:54:50|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628607300000|2021-08-10 14:55:00|2576.1|2570.1|2577.1|2571.1|2577.1|2571.1|2575.9|2569.9|5
1628607310000|2021-08-10 14:55:10|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|2
1628607320000|2021-08-10 14:55:20|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|5
1628607350000|2021-08-10 14:55:50|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628607360000|2021-08-10 14:56:00|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|5
1628607370000|2021-08-10 14:56:10|2578.1|2572.1|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|3
1628607380000|2021-08-10 14:56:20|2578.6|2572.6|2578.1|2572.1|2578.6|2572.6|2578.1|2572.1|4
1628607390000|2021-08-10 14:56:30|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.1|2571.1|4
1628607400000|2021-08-10 14:56:40|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628607420000|2021-08-10 14:57:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628607430000|2021-08-10 14:57:10|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628607460000|2021-08-10 14:57:40|2576.9|2570.9|2577.9|2571.9|2577.9|2571.9|2576.1|2570.1|6
1628607470000|2021-08-10 14:57:50|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628607480000|2021-08-10 14:58:00|2578.4|2572.4|2579.1|2573.1|2579.1|2573.1|2578.4|2572.4|10
1628607490000|2021-08-10 14:58:10|2579.4|2573.4|2580.1|2574.1|2580.1|2574.1|2578.6|2572.6|7
1628607500000|2021-08-10 14:58:20|2580.4|2574.4|2579.1|2573.1|2580.4|2574.4|2579.1|2573.1|4
1628607540000|2021-08-10 14:59:00|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628607550000|2021-08-10 14:59:10|2579.4|2573.4|2580.6|2574.6|2580.6|2574.6|2579.4|2573.4|4
1628607560000|2021-08-10 14:59:20|2580.9|2574.9|2579.9|2573.9|2580.9|2574.9|2579.9|2573.9|5
1628607570000|2021-08-10 14:59:30|2580.1|2574.1|2582.4|2576.4|2582.6|2576.6|2580.1|2574.1|6
1628607590000|2021-08-10 14:59:50|2582.1|2576.1|2582.4|2576.4|2582.6|2576.6|2582.1|2576.1|3
1628607600000|2021-08-10 15:00:00|2583.1|2577.1|2583.1|2577.1|2583.9|2577.9|2583.1|2577.1|8
1628607610000|2021-08-10 15:00:10|2582.9|2576.9|2583.9|2577.9|2583.9|2577.9|2582.4|2576.4|5
1628607620000|2021-08-10 15:00:20|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|4
1628607630000|2021-08-10 15:00:30|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628607660000|2021-08-10 15:01:00|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|4
1628607680000|2021-08-10 15:01:20|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|3
1628607690000|2021-08-10 15:01:30|2584.4|2578.4|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|3
1628607700000|2021-08-10 15:01:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628607710000|2021-08-10 15:01:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628607720000|2021-08-10 15:02:00|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628607730000|2021-08-10 15:02:10|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628607740000|2021-08-10 15:02:20|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|3
1628607750000|2021-08-10 15:02:30|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|4
1628607760000|2021-08-10 15:02:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628607770000|2021-08-10 15:02:50|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628607780000|2021-08-10 15:03:00|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.6|2576.6|4
1628607790000|2021-08-10 15:03:10|2583.1|2577.1|2581.9|2575.9|2583.9|2577.9|2581.9|2575.9|5
1628607810000|2021-08-10 15:03:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628607820000|2021-08-10 15:03:40|2581.4|2575.4|2578.6|2572.6|2581.4|2575.4|2578.6|2572.6|5
1628607840000|2021-08-10 15:04:00|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2577.9|2571.9|4
1628607850000|2021-08-10 15:04:10|2577.9|2571.9|2574.9|2568.9|2577.9|2571.9|2574.9|2568.9|5
1628607860000|2021-08-10 15:04:20|2572.8|2566.8|2572.4|2566.4|2572.8|2566.8|2571.9|2565.9|10
1628607870000|2021-08-10 15:04:30|2572.6|2566.6|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|7
1628607880000|2021-08-10 15:04:40|2572.9|2566.9|2572.4|2566.4|2572.9|2566.9|2572.4|2566.4|3
1628607890000|2021-08-10 15:04:50|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|4
1628607900000|2021-08-10 15:05:00|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|5
1628607910000|2021-08-10 15:05:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|3
1628607930000|2021-08-10 15:05:30|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2571.9|2565.9|5
1628607940000|2021-08-10 15:05:40|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.6|2565.6|3
1628607950000|2021-08-10 15:05:50|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|7
1628607960000|2021-08-10 15:06:00|2572.1|2566.1|2572.1|2566.1|2572.4|2566.4|2571.9|2565.9|5
1628607980000|2021-08-10 15:06:20|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1628607990000|2021-08-10 15:06:30|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628608000000|2021-08-10 15:06:40|2572.6|2566.6|2571.6|2565.6|2572.6|2566.6|2571.6|2565.6|5
1628608010000|2021-08-10 15:06:50|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|3
1628608020000|2021-08-10 15:07:00|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|3
1628608040000|2021-08-10 15:07:20|2571.4|2565.4|2571.4|2565.4|2572.1|2566.1|2571.4|2565.4|5
1628608050000|2021-08-10 15:07:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|5
1628608060000|2021-08-10 15:07:40|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|15
1628608070000|2021-08-10 15:07:50|2571.4|2565.4|2572.6|2566.6|2572.6|2566.6|2571.4|2565.4|4
1628608080000|2021-08-10 15:08:00|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1628608090000|2021-08-10 15:08:10|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1628608100000|2021-08-10 15:08:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628608110000|2021-08-10 15:08:30|2572.1|2566.1|2572.4|2566.4|2572.6|2566.6|2572.1|2566.1|4
1628608120000|2021-08-10 15:08:40|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628608130000|2021-08-10 15:08:50|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628608160000|2021-08-10 15:09:20|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628608190000|2021-08-10 15:09:50|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2572.1|2566.1|5
1628608210000|2021-08-10 15:10:10|2571.9|2565.9|2572.6|2566.6|2572.6|2566.6|2571.6|2565.6|3
1628608220000|2021-08-10 15:10:20|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|3
1628608230000|2021-08-10 15:10:30|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.1|2566.1|5
1628608250000|2021-08-10 15:10:50|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1628608260000|2021-08-10 15:11:00|2573.4|2567.4|2573.9|2567.9|2574.1|2568.1|2573.4|2567.4|7
1628608270000|2021-08-10 15:11:10|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|2
1628608290000|2021-08-10 15:11:30|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.9|2565.9|3
1628608310000|2021-08-10 15:11:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628608320000|2021-08-10 15:12:00|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1628608340000|2021-08-10 15:12:20|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1628608350000|2021-08-10 15:12:30|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628608360000|2021-08-10 15:12:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628608370000|2021-08-10 15:12:50|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628608380000|2021-08-10 15:13:00|2573.4|2567.4|2573.1|2567.1|2573.9|2567.9|2573.1|2567.1|3
1628608390000|2021-08-10 15:13:10|2573.9|2567.9|2573.1|2567.1|2573.9|2567.9|2573.1|2567.1|4
1628608400000|2021-08-10 15:13:20|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|4
1628608410000|2021-08-10 15:13:30|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|6
1628608430000|2021-08-10 15:13:50|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628608450000|2021-08-10 15:14:10|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1628608470000|2021-08-10 15:14:30|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|3
1628608480000|2021-08-10 15:14:40|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628608490000|2021-08-10 15:14:50|2572.4|2566.4|2572.6|2566.6|2572.9|2566.9|2572.4|2566.4|4
1628608500000|2021-08-10 15:15:00|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1628608520000|2021-08-10 15:15:20|2572.4|2566.4|2572.6|2566.6|2572.9|2566.9|2572.1|2566.1|5
1628608550000|2021-08-10 15:15:50|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|2
1628608570000|2021-08-10 15:16:10|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1628608590000|2021-08-10 15:16:30|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.6|2564.6|4
1628608600000|2021-08-10 15:16:40|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|3
1628608610000|2021-08-10 15:16:50|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1628608640000|2021-08-10 15:17:20|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1628608650000|2021-08-10 15:17:30|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1628608680000|2021-08-10 15:18:00|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|3
1628608690000|2021-08-10 15:18:10|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1628608710000|2021-08-10 15:18:30|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|2
1628608730000|2021-08-10 15:18:50|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|2
1628608750000|2021-08-10 15:19:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628608780000|2021-08-10 15:19:40|2571.6|2565.6|2572.4|2566.4|2572.4|2566.4|2571.6|2565.6|3
1628608800000|2021-08-10 15:20:00|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1628608810000|2021-08-10 15:20:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628608820000|2021-08-10 15:20:20|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1628608840000|2021-08-10 15:20:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628608870000|2021-08-10 15:21:10|2571.9|2565.9|2571.1|2565.1|2571.9|2565.9|2570.9|2564.9|4
1628608890000|2021-08-10 15:21:30|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|3
1628608920000|2021-08-10 15:22:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628608930000|2021-08-10 15:22:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628608940000|2021-08-10 15:22:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628608950000|2021-08-10 15:22:30|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|2
1628608960000|2021-08-10 15:22:40|2572.4|2566.4|2571.6|2565.6|2572.4|2566.4|2571.6|2565.6|2
1628608970000|2021-08-10 15:22:50|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1628608980000|2021-08-10 15:23:00|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1628608990000|2021-08-10 15:23:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628609000000|2021-08-10 15:23:20|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1628609010000|2021-08-10 15:23:30|2571.9|2565.9|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|2
1628609060000|2021-08-10 15:24:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1628609070000|2021-08-10 15:24:30|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628609090000|2021-08-10 15:24:50|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|4
1628609100000|2021-08-10 15:25:00|2572.4|2566.4|2571.6|2565.6|2572.4|2566.4|2571.6|2565.6|3
1628609110000|2021-08-10 15:25:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1628609120000|2021-08-10 15:25:20|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|2
1628609130000|2021-08-10 15:25:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1628609140000|2021-08-10 15:25:40|2571.4|2565.4|2572.1|2566.1|2572.1|2566.1|2571.4|2565.4|3
1628609150000|2021-08-10 15:25:50|2572.4|2566.4|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|3
1628609160000|2021-08-10 15:26:00|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|2
1628609200000|2021-08-10 15:26:40|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1628609220000|2021-08-10 15:27:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628609230000|2021-08-10 15:27:10|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1628609240000|2021-08-10 15:27:20|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|2
1628609260000|2021-08-10 15:27:40|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1628609280000|2021-08-10 15:28:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628609310000|2021-08-10 15:28:30|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1628609340000|2021-08-10 15:29:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1628609380000|2021-08-10 15:29:40|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|2
1628609400000|2021-08-10 15:30:00|2573.4|2567.4|2576.6|2570.6|2576.6|2570.6|2572.9|2566.9|15
1628609410000|2021-08-10 15:30:10|2576.9|2570.9|2576.1|2570.1|2576.9|2570.9|2576.1|2570.1|3
1628609420000|2021-08-10 15:30:20|2576.4|2570.4|2577.9|2571.9|2577.9|2571.9|2576.4|2570.4|6
1628609430000|2021-08-10 15:30:30|2578.1|2572.1|2578.6|2572.6|2579.1|2573.1|2578.1|2572.1|6
1628609440000|2021-08-10 15:30:40|2578.4|2572.4|2577.1|2571.1|2578.6|2572.6|2577.1|2571.1|5
1628609470000|2021-08-10 15:31:10|2577.4|2571.4|2579.1|2573.1|2579.1|2573.1|2577.4|2571.4|9
1628609480000|2021-08-10 15:31:20|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.1|2572.1|6
1628609490000|2021-08-10 15:31:30|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1628609500000|2021-08-10 15:31:40|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.1|2572.1|3
1628609530000|2021-08-10 15:32:10|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|3
1628609540000|2021-08-10 15:32:20|2579.4|2573.4|2579.9|2573.9|2579.9|2573.9|2579.4|2573.4|2
1628609550000|2021-08-10 15:32:30|2579.6|2573.6|2579.1|2573.1|2579.9|2573.9|2579.1|2573.1|5
1628609560000|2021-08-10 15:32:40|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.1|2572.1|4
1628609570000|2021-08-10 15:32:50|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|3
1628609580000|2021-08-10 15:33:00|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1628609590000|2021-08-10 15:33:10|2578.4|2572.4|2578.9|2572.9|2578.9|2572.9|2578.4|2572.4|3
1628609600000|2021-08-10 15:33:20|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1628609610000|2021-08-10 15:33:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628609620000|2021-08-10 15:33:40|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1628609630000|2021-08-10 15:33:50|2578.4|2572.4|2577.4|2571.4|2578.6|2572.6|2577.4|2571.4|4
1628609640000|2021-08-10 15:34:00|2577.1|2571.1|2575.9|2569.9|2577.1|2571.1|2575.9|2569.9|5
1628609650000|2021-08-10 15:34:10|2575.6|2569.6|2576.6|2570.6|2576.6|2570.6|2575.4|2569.4|4
1628609660000|2021-08-10 15:34:20|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|5
1628609670000|2021-08-10 15:34:30|2577.9|2571.9|2578.6|2572.6|2578.6|2572.6|2577.9|2571.9|3
1628609680000|2021-08-10 15:34:40|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628609690000|2021-08-10 15:34:50|2579.1|2573.1|2580.6|2574.6|2580.6|2574.6|2579.1|2573.1|6
1628609700000|2021-08-10 15:35:00|2580.4|2574.4|2579.6|2573.6|2580.4|2574.4|2579.4|2573.4|5
1628609710000|2021-08-10 15:35:10|2579.9|2573.9|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|3
1628609720000|2021-08-10 15:35:20|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|3
1628609730000|2021-08-10 15:35:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628609760000|2021-08-10 15:36:00|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628609770000|2021-08-10 15:36:10|2578.9|2572.9|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|4
1628609780000|2021-08-10 15:36:20|2578.4|2572.4|2579.4|2573.4|2579.4|2573.4|2578.4|2572.4|4
1628609810000|2021-08-10 15:36:50|2579.1|2573.1|2577.6|2571.6|2579.1|2573.1|2577.6|2571.6|4
1628609840000|2021-08-10 15:37:20|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628609850000|2021-08-10 15:37:30|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|3
1628609860000|2021-08-10 15:37:40|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628609870000|2021-08-10 15:37:50|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1628609880000|2021-08-10 15:38:00|2579.6|2573.6|2580.6|2574.6|2580.6|2574.6|2579.4|2573.4|5
1628609890000|2021-08-10 15:38:10|2580.4|2574.4|2580.6|2574.6|2581.1|2575.1|2580.1|2574.1|5
1628609900000|2021-08-10 15:38:20|2580.4|2574.4|2581.1|2575.1|2581.6|2575.6|2580.1|2574.1|7
1628609910000|2021-08-10 15:38:30|2580.9|2574.9|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|3
1628609920000|2021-08-10 15:38:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628609940000|2021-08-10 15:39:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628609970000|2021-08-10 15:39:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628610000000|2021-08-10 15:40:00|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628610010000|2021-08-10 15:40:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628610020000|2021-08-10 15:40:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628610040000|2021-08-10 15:40:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628610070000|2021-08-10 15:41:10|2580.4|2574.4|2579.9|2573.9|2580.4|2574.4|2579.9|2573.9|3
1628610080000|2021-08-10 15:41:20|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628610110000|2021-08-10 15:41:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628610120000|2021-08-10 15:42:00|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628610180000|2021-08-10 15:43:00|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628610210000|2021-08-10 15:43:30|2580.4|2574.4|2581.4|2575.4|2581.4|2575.4|2580.4|2574.4|4
1628610230000|2021-08-10 15:43:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628610240000|2021-08-10 15:44:00|2581.4|2575.4|2580.4|2574.4|2581.4|2575.4|2580.4|2574.4|4
1628610260000|2021-08-10 15:44:20|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628610290000|2021-08-10 15:44:50|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628610310000|2021-08-10 15:45:10|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628610320000|2021-08-10 15:45:20|2579.6|2573.6|2578.6|2572.6|2579.6|2573.6|2578.6|2572.6|2
1628610330000|2021-08-10 15:45:30|2579.1|2573.1|2580.4|2574.4|2580.4|2574.4|2579.1|2573.1|6
1628610350000|2021-08-10 15:45:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628610390000|2021-08-10 15:46:30|2580.9|2574.9|2582.1|2576.1|2582.4|2576.4|2580.9|2574.9|5
1628610400000|2021-08-10 15:46:40|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|4
1628610420000|2021-08-10 15:47:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628610430000|2021-08-10 15:47:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628610450000|2021-08-10 15:47:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628610460000|2021-08-10 15:47:40|2580.6|2574.6|2579.9|2573.9|2580.6|2574.6|2579.9|2573.9|2
1628610520000|2021-08-10 15:48:40|2580.6|2574.6|2581.1|2575.1|2581.9|2575.9|2580.6|2574.6|5
1628610530000|2021-08-10 15:48:50|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628610540000|2021-08-10 15:49:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628610560000|2021-08-10 15:49:20|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628610570000|2021-08-10 15:49:30|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|4
1628610590000|2021-08-10 15:49:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628610600000|2021-08-10 15:50:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628610610000|2021-08-10 15:50:10|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|6
1628610650000|2021-08-10 15:50:50|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628610710000|2021-08-10 15:51:50|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628610720000|2021-08-10 15:52:00|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628610760000|2021-08-10 15:52:40|2581.9|2575.9|2582.9|2576.9|2582.9|2576.9|2581.9|2575.9|3
1628610770000|2021-08-10 15:52:50|2583.1|2577.1|2583.4|2577.4|2583.9|2577.9|2583.1|2577.1|4
1628610780000|2021-08-10 15:53:00|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|2
1628610800000|2021-08-10 15:53:20|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1628610810000|2021-08-10 15:53:30|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628610860000|2021-08-10 15:54:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628610870000|2021-08-10 15:54:30|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|3
1628610910000|2021-08-10 15:55:10|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628610930000|2021-08-10 15:55:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|3
1628610970000|2021-08-10 15:56:10|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628610990000|2021-08-10 15:56:30|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628611050000|2021-08-10 15:57:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628611070000|2021-08-10 15:57:50|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628611100000|2021-08-10 15:58:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628611150000|2021-08-10 15:59:10|2584.6|2578.6|2583.6|2577.6|2584.6|2578.6|2583.6|2577.6|5
1628611160000|2021-08-10 15:59:20|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628611180000|2021-08-10 15:59:40|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|3
1628611190000|2021-08-10 15:59:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628611200000|2021-08-10 16:00:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628611270000|2021-08-10 16:01:10|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628611350000|2021-08-10 16:02:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628611360000|2021-08-10 16:02:40|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628611370000|2021-08-10 16:02:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628611400000|2021-08-10 16:03:20|2584.1|2578.1|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|3
1628611420000|2021-08-10 16:03:40|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628611450000|2021-08-10 16:04:10|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|4
1628611520000|2021-08-10 16:05:20|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628611600000|2021-08-10 16:06:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628611610000|2021-08-10 16:06:50|2585.1|2579.1|2586.1|2580.1|2586.1|2580.1|2585.1|2579.1|4
1628611660000|2021-08-10 16:07:40|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628611700000|2021-08-10 16:08:20|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628611870000|2021-08-10 16:11:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628611910000|2021-08-10 16:11:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628611930000|2021-08-10 16:12:10|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1628612060000|2021-08-10 16:14:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628612190000|2021-08-10 16:16:30|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628612220000|2021-08-10 16:17:00|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628612230000|2021-08-10 16:17:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628612250000|2021-08-10 16:17:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628612320000|2021-08-10 16:18:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628612460000|2021-08-10 16:21:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628612500000|2021-08-10 16:21:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628612640000|2021-08-10 16:24:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628612990000|2021-08-10 16:29:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628613060000|2021-08-10 16:31:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628613120000|2021-08-10 16:32:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628613180000|2021-08-10 16:33:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628613190000|2021-08-10 16:33:10|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|3
1628613280000|2021-08-10 16:34:40|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628613290000|2021-08-10 16:34:50|2585.6|2579.6|2584.6|2578.6|2585.6|2579.6|2584.6|2578.6|2
1628613330000|2021-08-10 16:35:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628613440000|2021-08-10 16:37:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628613880000|2021-08-10 16:44:40|2584.9|2578.9|2585.6|2579.6|2585.6|2579.6|2584.9|2578.9|2
1628613920000|2021-08-10 16:45:20|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|6
1628613950000|2021-08-10 16:45:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628613960000|2021-08-10 16:46:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628613990000|2021-08-10 16:46:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628614000000|2021-08-10 16:46:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628614060000|2021-08-10 16:47:40|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628614100000|2021-08-10 16:48:20|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628614110000|2021-08-10 16:48:30|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|3
1628614130000|2021-08-10 16:48:50|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628614140000|2021-08-10 16:49:00|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|2
1628614150000|2021-08-10 16:49:10|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628614190000|2021-08-10 16:49:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628614210000|2021-08-10 16:50:10|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1628614220000|2021-08-10 16:50:20|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628614260000|2021-08-10 16:51:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628614270000|2021-08-10 16:51:10|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|4
1628614290000|2021-08-10 16:51:30|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|3
1628614300000|2021-08-10 16:51:40|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1628614320000|2021-08-10 16:52:00|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628614370000|2021-08-10 16:52:50|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628614380000|2021-08-10 16:53:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628614420000|2021-08-10 16:53:40|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628614430000|2021-08-10 16:53:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628614440000|2021-08-10 16:54:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628614450000|2021-08-10 16:54:10|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628614460000|2021-08-10 16:54:20|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628614470000|2021-08-10 16:54:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628614480000|2021-08-10 16:54:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628614500000|2021-08-10 16:55:00|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1628614550000|2021-08-10 16:55:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628614580000|2021-08-10 16:56:20|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1628614620000|2021-08-10 16:57:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628614630000|2021-08-10 16:57:10|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1628614700000|2021-08-10 16:58:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628614710000|2021-08-10 16:58:30|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1628614740000|2021-08-10 16:59:00|2586.1|2580.1|2585.8|2579.8|2586.1|2580.1|2585.8|2579.8|3
1628614750000|2021-08-10 16:59:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628640120000|2021-08-11 00:02:00|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|2
1628640130000|2021-08-11 00:02:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628640200000|2021-08-11 00:03:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628640250000|2021-08-11 00:04:10|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|2
1628640340000|2021-08-11 00:05:40|2588.1|2582.1|2587.1|2581.1|2588.1|2582.1|2587.1|2581.1|2
1628640510000|2021-08-11 00:08:30|2586.9|2580.9|2584.6|2578.6|2586.9|2580.9|2584.6|2578.6|2
1628640610000|2021-08-11 00:10:10|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628640620000|2021-08-11 00:10:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628640680000|2021-08-11 00:11:20|2584.6|2578.6|2585.4|2579.4|2585.4|2579.4|2584.6|2578.6|2
1628640800000|2021-08-11 00:13:20|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628640810000|2021-08-11 00:13:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628640860000|2021-08-11 00:14:20|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628640940000|2021-08-11 00:15:40|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628641110000|2021-08-11 00:18:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628641160000|2021-08-11 00:19:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628641180000|2021-08-11 00:19:40|2587.1|2581.1|2589.1|2583.1|2589.1|2583.1|2587.1|2581.1|4
1628641280000|2021-08-11 00:21:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628641340000|2021-08-11 00:22:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628641400000|2021-08-11 00:23:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628641440000|2021-08-11 00:24:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|2
1628641840000|2021-08-11 00:30:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628642310000|2021-08-11 00:38:30|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|2
1628642470000|2021-08-11 00:41:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628642830000|2021-08-11 00:47:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628642870000|2021-08-11 00:47:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628643000000|2021-08-11 00:50:00|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628643010000|2021-08-11 00:50:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628643090000|2021-08-11 00:51:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628643330000|2021-08-11 00:55:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628643450000|2021-08-11 00:57:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628643600000|2021-08-11 01:00:00|2587.9|2581.9|2586.9|2580.9|2587.9|2581.9|2585.9|2579.9|12
1628643610000|2021-08-11 01:00:10|2586.6|2580.6|2585.4|2579.4|2586.6|2580.6|2585.1|2579.1|10
1628643630000|2021-08-11 01:00:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628643640000|2021-08-11 01:00:40|2585.9|2579.9|2587.1|2581.1|2587.1|2581.1|2585.9|2579.9|8
1628643650000|2021-08-11 01:00:50|2587.4|2581.4|2585.6|2579.6|2587.4|2581.4|2585.6|2579.6|6
1628643660000|2021-08-11 01:01:00|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|6
1628643670000|2021-08-11 01:01:10|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628643690000|2021-08-11 01:01:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628643700000|2021-08-11 01:01:40|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628643710000|2021-08-11 01:01:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628643720000|2021-08-11 01:02:00|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|3
1628643730000|2021-08-11 01:02:10|2584.4|2578.4|2584.9|2578.9|2585.1|2579.1|2584.4|2578.4|3
1628643740000|2021-08-11 01:02:20|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|3
1628643750000|2021-08-11 01:02:30|2585.4|2579.4|2586.6|2580.6|2586.9|2580.9|2585.4|2579.4|8
1628643760000|2021-08-11 01:02:40|2586.4|2580.4|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|3
1628643790000|2021-08-11 01:03:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628643800000|2021-08-11 01:03:20|2586.4|2580.4|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|3
1628643820000|2021-08-11 01:03:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628643830000|2021-08-11 01:03:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628643840000|2021-08-11 01:04:00|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|6
1628643860000|2021-08-11 01:04:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628643870000|2021-08-11 01:04:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628643880000|2021-08-11 01:04:40|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628643900000|2021-08-11 01:05:00|2585.1|2579.1|2586.1|2580.1|2586.1|2580.1|2584.9|2578.9|4
1628643910000|2021-08-11 01:05:10|2586.4|2580.4|2587.1|2581.1|2587.4|2581.4|2586.4|2580.4|5
1628643920000|2021-08-11 01:05:20|2586.6|2580.6|2586.1|2580.1|2586.9|2580.9|2586.1|2580.1|5
1628643930000|2021-08-11 01:05:30|2585.9|2579.9|2584.6|2578.6|2585.9|2579.9|2584.4|2578.4|3
1628643940000|2021-08-11 01:05:40|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628643950000|2021-08-11 01:05:50|2583.9|2577.9|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|6
1628643960000|2021-08-11 01:06:00|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628643970000|2021-08-11 01:06:10|2583.9|2577.9|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|4
1628643980000|2021-08-11 01:06:20|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628643990000|2021-08-11 01:06:30|2583.9|2577.9|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|3
1628644000000|2021-08-11 01:06:40|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628644010000|2021-08-11 01:06:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628644020000|2021-08-11 01:07:00|2583.9|2577.9|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|4
1628644030000|2021-08-11 01:07:10|2583.4|2577.4|2584.1|2578.1|2584.1|2578.1|2583.4|2577.4|4
1628644110000|2021-08-11 01:08:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|3
1628644130000|2021-08-11 01:08:50|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.6|2578.6|3
1628644220000|2021-08-11 01:10:20|2585.9|2579.9|2586.9|2580.9|2586.9|2580.9|2585.9|2579.9|2
1628644230000|2021-08-11 01:10:30|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628644240000|2021-08-11 01:10:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|4
1628644250000|2021-08-11 01:10:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628644260000|2021-08-11 01:11:00|2586.9|2580.9|2586.1|2580.1|2586.9|2580.9|2586.1|2580.1|3
1628644280000|2021-08-11 01:11:20|2586.4|2580.4|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|5
1628644290000|2021-08-11 01:11:30|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628644300000|2021-08-11 01:11:40|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|5
1628644310000|2021-08-11 01:11:50|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628644320000|2021-08-11 01:12:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628644330000|2021-08-11 01:12:10|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628644350000|2021-08-11 01:12:30|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|7
1628644360000|2021-08-11 01:12:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628644380000|2021-08-11 01:13:00|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1628644390000|2021-08-11 01:13:10|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|3
1628644400000|2021-08-11 01:13:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628644410000|2021-08-11 01:13:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628644420000|2021-08-11 01:13:40|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628644430000|2021-08-11 01:13:50|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628644440000|2021-08-11 01:14:00|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628644460000|2021-08-11 01:14:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628644470000|2021-08-11 01:14:30|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|2
1628644480000|2021-08-11 01:14:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|3
1628644490000|2021-08-11 01:14:50|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628644500000|2021-08-11 01:15:00|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628644510000|2021-08-11 01:15:10|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628644520000|2021-08-11 01:15:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628644530000|2021-08-11 01:15:30|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628644540000|2021-08-11 01:15:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628644560000|2021-08-11 01:16:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628644570000|2021-08-11 01:16:10|2585.9|2579.9|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|4
1628644580000|2021-08-11 01:16:20|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628644590000|2021-08-11 01:16:30|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628644640000|2021-08-11 01:17:20|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628644660000|2021-08-11 01:17:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628644680000|2021-08-11 01:18:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628644740000|2021-08-11 01:19:00|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|2
1628644750000|2021-08-11 01:19:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628644780000|2021-08-11 01:19:40|2588.4|2582.4|2587.9|2581.9|2588.9|2582.9|2587.9|2581.9|3
1628644810000|2021-08-11 01:20:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|3
1628644860000|2021-08-11 01:21:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628644910000|2021-08-11 01:21:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628644920000|2021-08-11 01:22:00|2588.4|2582.4|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|3
1628644940000|2021-08-11 01:22:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628644950000|2021-08-11 01:22:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628644970000|2021-08-11 01:22:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628645000000|2021-08-11 01:23:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628645010000|2021-08-11 01:23:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628645020000|2021-08-11 01:23:40|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628645050000|2021-08-11 01:24:10|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|6
1628645060000|2021-08-11 01:24:20|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1628645070000|2021-08-11 01:24:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|3
1628645080000|2021-08-11 01:24:40|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628645090000|2021-08-11 01:24:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628645160000|2021-08-11 01:26:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628645170000|2021-08-11 01:26:10|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628645180000|2021-08-11 01:26:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628645200000|2021-08-11 01:26:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628645260000|2021-08-11 01:27:40|2587.4|2581.4|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|3
1628645290000|2021-08-11 01:28:10|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|3
1628645300000|2021-08-11 01:28:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1628645310000|2021-08-11 01:28:30|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|3
1628645330000|2021-08-11 01:28:50|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1628645340000|2021-08-11 01:29:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628645380000|2021-08-11 01:29:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628645400000|2021-08-11 01:30:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628645410000|2021-08-11 01:30:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628645420000|2021-08-11 01:30:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628645430000|2021-08-11 01:30:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628645440000|2021-08-11 01:30:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628645450000|2021-08-11 01:30:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628645460000|2021-08-11 01:31:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628645480000|2021-08-11 01:31:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628645490000|2021-08-11 01:31:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628645540000|2021-08-11 01:32:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628645550000|2021-08-11 01:32:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1628645570000|2021-08-11 01:32:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628645630000|2021-08-11 01:33:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628645640000|2021-08-11 01:34:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628645650000|2021-08-11 01:34:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1628645700000|2021-08-11 01:35:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628645710000|2021-08-11 01:35:10|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|2
1628645720000|2021-08-11 01:35:20|2591.1|2585.1|2591.9|2585.9|2592.4|2586.4|2590.9|2584.9|9
1628645730000|2021-08-11 01:35:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628645740000|2021-08-11 01:35:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628645770000|2021-08-11 01:36:10|2592.1|2586.1|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|5
1628645780000|2021-08-11 01:36:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|4
1628645790000|2021-08-11 01:36:30|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628645800000|2021-08-11 01:36:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628645820000|2021-08-11 01:37:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628645830000|2021-08-11 01:37:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628645880000|2021-08-11 01:38:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|4
1628645890000|2021-08-11 01:38:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628645900000|2021-08-11 01:38:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628645910000|2021-08-11 01:38:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628645920000|2021-08-11 01:38:40|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628645930000|2021-08-11 01:38:50|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1628645940000|2021-08-11 01:39:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628645960000|2021-08-11 01:39:20|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628645980000|2021-08-11 01:39:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628646000000|2021-08-11 01:40:00|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|3
1628646020000|2021-08-11 01:40:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628646030000|2021-08-11 01:40:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628646040000|2021-08-11 01:40:40|2592.4|2586.4|2593.4|2587.4|2593.4|2587.4|2592.4|2586.4|3
1628646050000|2021-08-11 01:40:50|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1628646060000|2021-08-11 01:41:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628646100000|2021-08-11 01:41:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628646110000|2021-08-11 01:41:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628646150000|2021-08-11 01:42:30|2593.9|2587.9|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|7
1628646160000|2021-08-11 01:42:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628646170000|2021-08-11 01:42:50|2592.9|2586.9|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|4
1628646210000|2021-08-11 01:43:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628646240000|2021-08-11 01:44:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628646260000|2021-08-11 01:44:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|3
1628646270000|2021-08-11 01:44:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628646290000|2021-08-11 01:44:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628646300000|2021-08-11 01:45:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628646310000|2021-08-11 01:45:10|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628646340000|2021-08-11 01:45:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628646350000|2021-08-11 01:45:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628646370000|2021-08-11 01:46:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628646390000|2021-08-11 01:46:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628646400000|2021-08-11 01:46:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628646420000|2021-08-11 01:47:00|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628646440000|2021-08-11 01:47:20|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628646450000|2021-08-11 01:47:30|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|4
1628646470000|2021-08-11 01:47:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628646480000|2021-08-11 01:48:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628646490000|2021-08-11 01:48:10|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|3
1628646500000|2021-08-11 01:48:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628646510000|2021-08-11 01:48:30|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1628646520000|2021-08-11 01:48:40|2591.4|2585.4|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|4
1628646560000|2021-08-11 01:49:20|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628646570000|2021-08-11 01:49:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628646610000|2021-08-11 01:50:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628646650000|2021-08-11 01:50:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628646660000|2021-08-11 01:51:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628646670000|2021-08-11 01:51:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628646710000|2021-08-11 01:51:50|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628646730000|2021-08-11 01:52:10|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2591.4|2585.4|4
1628646760000|2021-08-11 01:52:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628646770000|2021-08-11 01:52:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628646790000|2021-08-11 01:53:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628646810000|2021-08-11 01:53:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628646820000|2021-08-11 01:53:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628646850000|2021-08-11 01:54:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|12
1628646860000|2021-08-11 01:54:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628646870000|2021-08-11 01:54:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628646880000|2021-08-11 01:54:40|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628646890000|2021-08-11 01:54:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628646900000|2021-08-11 01:55:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628646910000|2021-08-11 01:55:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|5
1628646920000|2021-08-11 01:55:20|2591.6|2585.6|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|6
1628646950000|2021-08-11 01:55:50|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628646960000|2021-08-11 01:56:00|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|5
1628646980000|2021-08-11 01:56:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628647000000|2021-08-11 01:56:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|4
1628647010000|2021-08-11 01:56:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1628647020000|2021-08-11 01:57:00|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1628647030000|2021-08-11 01:57:10|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628647040000|2021-08-11 01:57:20|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|2
1628647050000|2021-08-11 01:57:30|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1628647060000|2021-08-11 01:57:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628647070000|2021-08-11 01:57:50|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628647080000|2021-08-11 01:58:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628647090000|2021-08-11 01:58:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628647100000|2021-08-11 01:58:20|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1628647110000|2021-08-11 01:58:30|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1628647120000|2021-08-11 01:58:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628647130000|2021-08-11 01:58:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628647150000|2021-08-11 01:59:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|5
1628647180000|2021-08-11 01:59:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628647190000|2021-08-11 01:59:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|6
1628647200000|2021-08-11 02:00:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|4
1628647210000|2021-08-11 02:00:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628647220000|2021-08-11 02:00:20|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1628647230000|2021-08-11 02:00:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|6
1628647240000|2021-08-11 02:00:40|2592.1|2586.1|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|4
1628647250000|2021-08-11 02:00:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628647270000|2021-08-11 02:01:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628647310000|2021-08-11 02:01:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628647370000|2021-08-11 02:02:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628647390000|2021-08-11 02:03:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628647410000|2021-08-11 02:03:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628647420000|2021-08-11 02:03:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628647430000|2021-08-11 02:03:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628647490000|2021-08-11 02:04:50|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628647500000|2021-08-11 02:05:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628647550000|2021-08-11 02:05:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628647560000|2021-08-11 02:06:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|6
1628647570000|2021-08-11 02:06:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628647580000|2021-08-11 02:06:20|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628647590000|2021-08-11 02:06:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628647600000|2021-08-11 02:06:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628647610000|2021-08-11 02:06:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628647620000|2021-08-11 02:07:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628647630000|2021-08-11 02:07:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628647640000|2021-08-11 02:07:20|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|4
1628647650000|2021-08-11 02:07:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|5
1628647660000|2021-08-11 02:07:40|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|6
1628647670000|2021-08-11 02:07:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628647680000|2021-08-11 02:08:00|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.4|2582.4|6
1628647690000|2021-08-11 02:08:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1628647700000|2021-08-11 02:08:20|2589.4|2583.4|2589.1|2583.1|2589.6|2583.6|2588.9|2582.9|6
1628647710000|2021-08-11 02:08:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628647750000|2021-08-11 02:09:10|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.4|2582.4|7
1628647760000|2021-08-11 02:09:20|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1628647770000|2021-08-11 02:09:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628647780000|2021-08-11 02:09:40|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|3
1628647790000|2021-08-11 02:09:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628647820000|2021-08-11 02:10:20|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.6|2582.6|3
1628647830000|2021-08-11 02:10:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|4
1628647880000|2021-08-11 02:11:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628647890000|2021-08-11 02:11:30|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|3
1628647900000|2021-08-11 02:11:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628647910000|2021-08-11 02:11:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628647930000|2021-08-11 02:12:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628647960000|2021-08-11 02:12:40|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628647970000|2021-08-11 02:12:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628647980000|2021-08-11 02:13:00|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|4
1628647990000|2021-08-11 02:13:10|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628648030000|2021-08-11 02:13:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628648040000|2021-08-11 02:14:00|2587.6|2581.6|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|5
1628648060000|2021-08-11 02:14:20|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|3
1628648070000|2021-08-11 02:14:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|3
1628648080000|2021-08-11 02:14:40|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.6|2580.6|4
1628648090000|2021-08-11 02:14:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.6|2580.6|8
1628648180000|2021-08-11 02:16:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628648590000|2021-08-11 02:23:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628648700000|2021-08-11 02:25:00|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628648770000|2021-08-11 02:26:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628648830000|2021-08-11 02:27:10|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1628648980000|2021-08-11 02:29:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628649000000|2021-08-11 02:30:00|2588.4|2582.4|2586.1|2580.1|2588.4|2582.4|2586.1|2580.1|10
1628649010000|2021-08-11 02:30:10|2586.4|2580.4|2586.6|2580.6|2586.9|2580.9|2586.4|2580.4|6
1628649020000|2021-08-11 02:30:20|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|5
1628649030000|2021-08-11 02:30:30|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|6
1628649040000|2021-08-11 02:30:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628649060000|2021-08-11 02:31:00|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|4
1628649070000|2021-08-11 02:31:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628649080000|2021-08-11 02:31:20|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628649090000|2021-08-11 02:31:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628649100000|2021-08-11 02:31:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628649120000|2021-08-11 02:32:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628649130000|2021-08-11 02:32:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628649140000|2021-08-11 02:32:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628649160000|2021-08-11 02:32:40|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628649190000|2021-08-11 02:33:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628649200000|2021-08-11 02:33:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628649210000|2021-08-11 02:33:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628649230000|2021-08-11 02:33:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628649240000|2021-08-11 02:34:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628649270000|2021-08-11 02:34:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628649290000|2021-08-11 02:34:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628649300000|2021-08-11 02:35:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628649320000|2021-08-11 02:35:20|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628649330000|2021-08-11 02:35:30|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628649340000|2021-08-11 02:35:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628649400000|2021-08-11 02:36:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628649410000|2021-08-11 02:36:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628649430000|2021-08-11 02:37:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628649470000|2021-08-11 02:37:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628649490000|2021-08-11 02:38:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628649500000|2021-08-11 02:38:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628649530000|2021-08-11 02:38:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628649630000|2021-08-11 02:40:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|3
1628649660000|2021-08-11 02:41:00|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.6|2580.6|4
1628649670000|2021-08-11 02:41:10|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628649680000|2021-08-11 02:41:20|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|4
1628649690000|2021-08-11 02:41:30|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|4
1628649750000|2021-08-11 02:42:30|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628649790000|2021-08-11 02:43:10|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628649800000|2021-08-11 02:43:20|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628649810000|2021-08-11 02:43:30|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|4
1628649860000|2021-08-11 02:44:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628649910000|2021-08-11 02:45:10|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|3
1628649940000|2021-08-11 02:45:40|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|4
1628649950000|2021-08-11 02:45:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628649960000|2021-08-11 02:46:00|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628650020000|2021-08-11 02:47:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628650040000|2021-08-11 02:47:20|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628650070000|2021-08-11 02:47:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628650090000|2021-08-11 02:48:10|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628650100000|2021-08-11 02:48:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628650110000|2021-08-11 02:48:30|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|3
1628650130000|2021-08-11 02:48:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628650140000|2021-08-11 02:49:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628650170000|2021-08-11 02:49:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628650180000|2021-08-11 02:49:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628650190000|2021-08-11 02:49:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628650240000|2021-08-11 02:50:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628650290000|2021-08-11 02:51:30|2585.9|2579.9|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|4
1628650300000|2021-08-11 02:51:40|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628650330000|2021-08-11 02:52:10|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628650340000|2021-08-11 02:52:20|2584.6|2578.6|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|4
1628650380000|2021-08-11 02:53:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628650400000|2021-08-11 02:53:20|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|2
1628650410000|2021-08-11 02:53:30|2585.6|2579.6|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|3
1628650430000|2021-08-11 02:53:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628650440000|2021-08-11 02:54:00|2586.4|2580.4|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|2
1628650450000|2021-08-11 02:54:10|2587.1|2581.1|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|5
1628650460000|2021-08-11 02:54:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628650470000|2021-08-11 02:54:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628650480000|2021-08-11 02:54:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628650500000|2021-08-11 02:55:00|2588.4|2582.4|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|3
1628650510000|2021-08-11 02:55:10|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.1|2582.1|4
1628650520000|2021-08-11 02:55:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628650550000|2021-08-11 02:55:50|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|3
1628650560000|2021-08-11 02:56:00|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|2
1628650570000|2021-08-11 02:56:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628650580000|2021-08-11 02:56:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628650590000|2021-08-11 02:56:30|2589.4|2583.4|2590.1|2584.1|2590.6|2584.6|2589.4|2583.4|4
1628650600000|2021-08-11 02:56:40|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628650610000|2021-08-11 02:56:50|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1628650620000|2021-08-11 02:57:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628650660000|2021-08-11 02:57:40|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628650680000|2021-08-11 02:58:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|4
1628650690000|2021-08-11 02:58:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628650700000|2021-08-11 02:58:20|2590.9|2584.9|2591.6|2585.6|2592.1|2586.1|2590.9|2584.9|6
1628650710000|2021-08-11 02:58:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|6
1628650720000|2021-08-11 02:58:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628650730000|2021-08-11 02:58:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628650740000|2021-08-11 02:59:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628650750000|2021-08-11 02:59:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628650770000|2021-08-11 02:59:30|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628650780000|2021-08-11 02:59:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628650790000|2021-08-11 02:59:50|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628650810000|2021-08-11 03:00:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628650820000|2021-08-11 03:00:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628650830000|2021-08-11 03:00:30|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628650890000|2021-08-11 03:01:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628650910000|2021-08-11 03:01:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628650920000|2021-08-11 03:02:00|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628650930000|2021-08-11 03:02:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|5
1628650940000|2021-08-11 03:02:20|2594.6|2588.6|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|2
1628650950000|2021-08-11 03:02:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628650960000|2021-08-11 03:02:40|2594.1|2588.1|2595.4|2589.4|2595.9|2589.9|2594.1|2588.1|5
1628650990000|2021-08-11 03:03:10|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|2
1628651000000|2021-08-11 03:03:20|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|5
1628651020000|2021-08-11 03:03:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628651030000|2021-08-11 03:03:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628651040000|2021-08-11 03:04:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|3
1628651060000|2021-08-11 03:04:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628651070000|2021-08-11 03:04:30|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628651100000|2021-08-11 03:05:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628651150000|2021-08-11 03:05:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628651170000|2021-08-11 03:06:10|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628651190000|2021-08-11 03:06:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628651200000|2021-08-11 03:06:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628651210000|2021-08-11 03:06:50|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|3
1628651220000|2021-08-11 03:07:00|2595.1|2589.1|2595.4|2589.4|2595.9|2589.9|2594.9|2588.9|9
1628651230000|2021-08-11 03:07:10|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2593.9|2587.9|6
1628651240000|2021-08-11 03:07:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628651250000|2021-08-11 03:07:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628651290000|2021-08-11 03:08:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628651300000|2021-08-11 03:08:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628651320000|2021-08-11 03:08:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628651410000|2021-08-11 03:10:10|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|5
1628651420000|2021-08-11 03:10:20|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|3
1628651440000|2021-08-11 03:10:40|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|12
1628651450000|2021-08-11 03:10:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628651460000|2021-08-11 03:11:00|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|4
1628651470000|2021-08-11 03:11:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628651540000|2021-08-11 03:12:20|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|3
1628651550000|2021-08-11 03:12:30|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|3
1628651570000|2021-08-11 03:12:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628651580000|2021-08-11 03:13:00|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|5
1628651590000|2021-08-11 03:13:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628651600000|2021-08-11 03:13:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628651610000|2021-08-11 03:13:30|2592.1|2586.1|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|3
1628651630000|2021-08-11 03:13:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628651640000|2021-08-11 03:14:00|2592.1|2586.1|2593.4|2587.4|2593.4|2587.4|2592.1|2586.1|2
1628651650000|2021-08-11 03:14:10|2593.6|2587.6|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|7
1628651730000|2021-08-11 03:15:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|4
1628651740000|2021-08-11 03:15:40|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|4
1628651760000|2021-08-11 03:16:00|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|9
1628651770000|2021-08-11 03:16:10|2591.9|2585.9|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|5
1628651780000|2021-08-11 03:16:20|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628651790000|2021-08-11 03:16:30|2591.9|2585.9|2592.6|2586.6|2592.9|2586.9|2591.9|2585.9|6
1628651810000|2021-08-11 03:16:50|2592.4|2586.4|2591.4|2585.4|2592.6|2586.6|2591.4|2585.4|6
1628651820000|2021-08-11 03:17:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|5
1628651840000|2021-08-11 03:17:20|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628651850000|2021-08-11 03:17:30|2591.1|2585.1|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|5
1628651860000|2021-08-11 03:17:40|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|6
1628651870000|2021-08-11 03:17:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628651880000|2021-08-11 03:18:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628651890000|2021-08-11 03:18:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628651910000|2021-08-11 03:18:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628651990000|2021-08-11 03:19:50|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.4|2584.4|4
1628652000000|2021-08-11 03:20:00|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|3
1628652030000|2021-08-11 03:20:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628652050000|2021-08-11 03:20:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628652090000|2021-08-11 03:21:30|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628652100000|2021-08-11 03:21:40|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628652110000|2021-08-11 03:21:50|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628652150000|2021-08-11 03:22:30|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|2
1628652170000|2021-08-11 03:22:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628652190000|2021-08-11 03:23:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628652200000|2021-08-11 03:23:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628652210000|2021-08-11 03:23:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628652250000|2021-08-11 03:24:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628652260000|2021-08-11 03:24:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628652270000|2021-08-11 03:24:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628652300000|2021-08-11 03:25:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628652320000|2021-08-11 03:25:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|3
1628652340000|2021-08-11 03:25:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628652350000|2021-08-11 03:25:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628652410000|2021-08-11 03:26:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628652470000|2021-08-11 03:27:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628652480000|2021-08-11 03:28:00|2588.4|2582.4|2589.9|2583.9|2589.9|2583.9|2588.4|2582.4|4
1628652490000|2021-08-11 03:28:10|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|3
1628652500000|2021-08-11 03:28:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628652520000|2021-08-11 03:28:40|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|3
1628652540000|2021-08-11 03:29:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628652560000|2021-08-11 03:29:20|2592.4|2586.4|2592.4|2586.4|2593.6|2587.6|2592.4|2586.4|5
1628652580000|2021-08-11 03:29:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628652600000|2021-08-11 03:30:00|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628652610000|2021-08-11 03:30:10|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|2
1628652700000|2021-08-11 03:31:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628652750000|2021-08-11 03:32:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628652820000|2021-08-11 03:33:40|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628652900000|2021-08-11 03:35:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628653160000|2021-08-11 03:39:20|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628653220000|2021-08-11 03:40:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628653390000|2021-08-11 03:43:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628654120000|2021-08-11 03:55:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628654230000|2021-08-11 03:57:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628654360000|2021-08-11 03:59:20|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628654380000|2021-08-11 03:59:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628654390000|2021-08-11 03:59:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628654420000|2021-08-11 04:00:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628654430000|2021-08-11 04:00:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628654440000|2021-08-11 04:00:40|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1628654460000|2021-08-11 04:01:00|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628654470000|2021-08-11 04:01:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628654480000|2021-08-11 04:01:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628654700000|2021-08-11 04:05:00|2587.6|2581.6|2589.6|2583.6|2589.6|2583.6|2587.6|2581.6|4
1628654710000|2021-08-11 04:05:10|2589.9|2583.9|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|3
1628654840000|2021-08-11 04:07:20|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628654850000|2021-08-11 04:07:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628654890000|2021-08-11 04:08:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628655060000|2021-08-11 04:11:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628656850000|2021-08-11 04:40:50|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628657350000|2021-08-11 04:49:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628657400000|2021-08-11 04:50:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628657450000|2021-08-11 04:50:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628657460000|2021-08-11 04:51:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628657490000|2021-08-11 04:51:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628657600000|2021-08-11 04:53:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628657630000|2021-08-11 04:53:50|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1628658020000|2021-08-11 05:00:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|3
1628658070000|2021-08-11 05:01:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628658410000|2021-08-11 05:06:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628658700000|2021-08-11 05:11:40|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628659340000|2021-08-11 05:22:20|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628659610000|2021-08-11 05:26:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628659730000|2021-08-11 05:28:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628659910000|2021-08-11 05:31:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628659940000|2021-08-11 05:32:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628659960000|2021-08-11 05:32:40|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628659980000|2021-08-11 05:33:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628659990000|2021-08-11 05:33:10|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628660080000|2021-08-11 05:34:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628660100000|2021-08-11 05:35:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628660130000|2021-08-11 05:35:30|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|2
1628660180000|2021-08-11 05:36:20|2589.9|2583.9|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|4
1628660190000|2021-08-11 05:36:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628660240000|2021-08-11 05:37:20|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|4
1628660300000|2021-08-11 05:38:20|2588.6|2582.6|2589.1|2583.1|2589.6|2583.6|2588.6|2582.6|5
1628660310000|2021-08-11 05:38:30|2589.4|2583.4|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|5
1628660320000|2021-08-11 05:38:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|4
1628660350000|2021-08-11 05:39:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628660360000|2021-08-11 05:39:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|7
1628660370000|2021-08-11 05:39:30|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628660380000|2021-08-11 05:39:40|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|2
1628660400000|2021-08-11 05:40:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628660420000|2021-08-11 05:40:20|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628660480000|2021-08-11 05:41:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628660500000|2021-08-11 05:41:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1628660520000|2021-08-11 05:42:00|2586.4|2580.4|2585.4|2579.4|2586.4|2580.4|2585.4|2579.4|4
1628660530000|2021-08-11 05:42:10|2585.1|2579.1|2584.4|2578.4|2585.1|2579.1|2583.9|2577.9|6
1628660540000|2021-08-11 05:42:20|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|7
1628660550000|2021-08-11 05:42:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628660560000|2021-08-11 05:42:40|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|3
1628660570000|2021-08-11 05:42:50|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|7
1628660580000|2021-08-11 05:43:00|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|3
1628660590000|2021-08-11 05:43:10|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628660610000|2021-08-11 05:43:30|2585.4|2579.4|2586.4|2580.4|2586.4|2580.4|2585.4|2579.4|5
1628660620000|2021-08-11 05:43:40|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|4
1628660640000|2021-08-11 05:44:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628660650000|2021-08-11 05:44:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628660710000|2021-08-11 05:45:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628660730000|2021-08-11 05:45:30|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|2
1628660740000|2021-08-11 05:45:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628660760000|2021-08-11 05:46:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628660770000|2021-08-11 05:46:10|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2585.4|2579.4|9
1628660780000|2021-08-11 05:46:20|2586.1|2580.1|2585.4|2579.4|2586.4|2580.4|2585.4|2579.4|8
1628660790000|2021-08-11 05:46:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628660800000|2021-08-11 05:46:40|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|4
1628660810000|2021-08-11 05:46:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628660840000|2021-08-11 05:47:20|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|3
1628660860000|2021-08-11 05:47:40|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|2
1628660870000|2021-08-11 05:47:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|3
1628660880000|2021-08-11 05:48:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628660890000|2021-08-11 05:48:10|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|4
1628660900000|2021-08-11 05:48:20|2585.6|2579.6|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|4
1628660910000|2021-08-11 05:48:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628660920000|2021-08-11 05:48:40|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628660930000|2021-08-11 05:48:50|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1628660940000|2021-08-11 05:49:00|2584.9|2578.9|2586.4|2580.4|2586.4|2580.4|2584.9|2578.9|3
1628660950000|2021-08-11 05:49:10|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628660980000|2021-08-11 05:49:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628661000000|2021-08-11 05:50:00|2585.9|2579.9|2584.1|2578.1|2586.1|2580.1|2584.1|2578.1|5
1628661010000|2021-08-11 05:50:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628661020000|2021-08-11 05:50:20|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628661070000|2021-08-11 05:51:10|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|6
1628661120000|2021-08-11 05:52:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628661130000|2021-08-11 05:52:10|2583.1|2577.1|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|4
1628661160000|2021-08-11 05:52:40|2582.6|2576.6|2584.9|2578.9|2584.9|2578.9|2582.6|2576.6|4
1628661180000|2021-08-11 05:53:00|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628661230000|2021-08-11 05:53:50|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.4|2577.4|2
1628661320000|2021-08-11 05:55:20|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628661360000|2021-08-11 05:56:00|2584.4|2578.4|2585.6|2579.6|2585.9|2579.9|2584.4|2578.4|4
1628661370000|2021-08-11 05:56:10|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|3
1628661380000|2021-08-11 05:56:20|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628661390000|2021-08-11 05:56:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628661400000|2021-08-11 05:56:40|2586.4|2580.4|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|4
1628661430000|2021-08-11 05:57:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|3
1628661470000|2021-08-11 05:57:50|2587.4|2581.4|2587.9|2581.9|2588.1|2582.1|2587.4|2581.4|5
1628661480000|2021-08-11 05:58:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628661500000|2021-08-11 05:58:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628661510000|2021-08-11 05:58:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628661520000|2021-08-11 05:58:40|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628661540000|2021-08-11 05:59:00|2586.9|2580.9|2585.4|2579.4|2586.9|2580.9|2585.4|2579.4|4
1628661550000|2021-08-11 05:59:10|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.4|2579.4|5
1628661570000|2021-08-11 05:59:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628661580000|2021-08-11 05:59:40|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|3
1628661590000|2021-08-11 05:59:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628661600000|2021-08-11 06:00:00|2587.1|2581.1|2586.4|2580.4|2587.1|2581.1|2586.4|2580.4|3
1628661610000|2021-08-11 06:00:10|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628661620000|2021-08-11 06:00:20|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628661650000|2021-08-11 06:00:50|2587.4|2581.4|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|3
1628661670000|2021-08-11 06:01:10|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|2
1628661720000|2021-08-11 06:02:00|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|3
1628661730000|2021-08-11 06:02:10|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628661740000|2021-08-11 06:02:20|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628661750000|2021-08-11 06:02:30|2585.1|2579.1|2584.4|2578.4|2585.1|2579.1|2584.4|2578.4|3
1628661770000|2021-08-11 06:02:50|2584.6|2578.6|2585.6|2579.6|2585.9|2579.9|2584.6|2578.6|5
1628661780000|2021-08-11 06:03:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628661790000|2021-08-11 06:03:10|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|3
1628661810000|2021-08-11 06:03:30|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628661820000|2021-08-11 06:03:40|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|4
1628661830000|2021-08-11 06:03:50|2586.1|2580.1|2585.4|2579.4|2586.4|2580.4|2585.4|2579.4|5
1628661840000|2021-08-11 06:04:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628661850000|2021-08-11 06:04:10|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|6
1628661860000|2021-08-11 06:04:20|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|4
1628661870000|2021-08-11 06:04:30|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|3
1628661880000|2021-08-11 06:04:40|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|3
1628661890000|2021-08-11 06:04:50|2585.4|2579.4|2584.4|2578.4|2585.4|2579.4|2584.4|2578.4|5
1628661910000|2021-08-11 06:05:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628661920000|2021-08-11 06:05:20|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628661930000|2021-08-11 06:05:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628661940000|2021-08-11 06:05:40|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628661950000|2021-08-11 06:05:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628661960000|2021-08-11 06:06:00|2583.9|2577.9|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|3
1628661970000|2021-08-11 06:06:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628661980000|2021-08-11 06:06:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628661990000|2021-08-11 06:06:30|2584.4|2578.4|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|3
1628662010000|2021-08-11 06:06:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628662020000|2021-08-11 06:07:00|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628662050000|2021-08-11 06:07:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628662080000|2021-08-11 06:08:00|2584.6|2578.6|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|6
1628662110000|2021-08-11 06:08:30|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|6
1628662150000|2021-08-11 06:09:10|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628662190000|2021-08-11 06:09:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628662200000|2021-08-11 06:10:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|3
1628662210000|2021-08-11 06:10:10|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628662270000|2021-08-11 06:11:10|2584.1|2578.1|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|2
1628662300000|2021-08-11 06:11:40|2585.1|2579.1|2586.1|2580.1|2586.1|2580.1|2585.1|2579.1|3
1628662310000|2021-08-11 06:11:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628662330000|2021-08-11 06:12:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|3
1628662340000|2021-08-11 06:12:20|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628662380000|2021-08-11 06:13:00|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|4
1628662390000|2021-08-11 06:13:10|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628662400000|2021-08-11 06:13:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|5
1628662430000|2021-08-11 06:13:50|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628662440000|2021-08-11 06:14:00|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628662500000|2021-08-11 06:15:00|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2583.1|2577.1|3
1628662510000|2021-08-11 06:15:10|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628662530000|2021-08-11 06:15:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628662540000|2021-08-11 06:15:40|2583.4|2577.4|2584.4|2578.4|2584.4|2578.4|2583.4|2577.4|4
1628662550000|2021-08-11 06:15:50|2583.9|2577.9|2585.1|2579.1|2585.4|2579.4|2583.9|2577.9|4
1628662560000|2021-08-11 06:16:00|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|3
1628662570000|2021-08-11 06:16:10|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628662580000|2021-08-11 06:16:20|2584.6|2578.6|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|4
1628662590000|2021-08-11 06:16:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628662600000|2021-08-11 06:16:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628662610000|2021-08-11 06:16:50|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|3
1628662620000|2021-08-11 06:17:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628662650000|2021-08-11 06:17:30|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628662860000|2021-08-11 06:21:00|2586.1|2580.1|2586.6|2580.6|2586.9|2580.9|2586.1|2580.1|5
1628662870000|2021-08-11 06:21:10|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628662880000|2021-08-11 06:21:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628662890000|2021-08-11 06:21:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628662900000|2021-08-11 06:21:40|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628662920000|2021-08-11 06:22:00|2588.4|2582.4|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|4
1628662930000|2021-08-11 06:22:10|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628662940000|2021-08-11 06:22:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628662980000|2021-08-11 06:23:00|2588.6|2582.6|2588.4|2582.4|2588.9|2582.9|2588.1|2582.1|5
1628662990000|2021-08-11 06:23:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628663000000|2021-08-11 06:23:20|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628663030000|2021-08-11 06:23:50|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628663040000|2021-08-11 06:24:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628663050000|2021-08-11 06:24:10|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|4
1628663060000|2021-08-11 06:24:20|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628663070000|2021-08-11 06:24:30|2588.6|2582.6|2589.6|2583.6|2589.6|2583.6|2588.6|2582.6|2
1628663080000|2021-08-11 06:24:40|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|4
1628663090000|2021-08-11 06:24:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628663100000|2021-08-11 06:25:00|2590.1|2584.1|2589.9|2583.9|2590.6|2584.6|2589.6|2583.6|7
1628663120000|2021-08-11 06:25:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628663130000|2021-08-11 06:25:30|2590.1|2584.1|2589.1|2583.1|2590.4|2584.4|2589.1|2583.1|5
1628663140000|2021-08-11 06:25:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628663160000|2021-08-11 06:26:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628663170000|2021-08-11 06:26:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628663190000|2021-08-11 06:26:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628663200000|2021-08-11 06:26:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628663210000|2021-08-11 06:26:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628663250000|2021-08-11 06:27:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628663280000|2021-08-11 06:28:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628663290000|2021-08-11 06:28:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628663300000|2021-08-11 06:28:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628663340000|2021-08-11 06:29:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628663390000|2021-08-11 06:29:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628663400000|2021-08-11 06:30:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628663450000|2021-08-11 06:30:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628663480000|2021-08-11 06:31:20|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628663490000|2021-08-11 06:31:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628663570000|2021-08-11 06:32:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628663600000|2021-08-11 06:33:20|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628663620000|2021-08-11 06:33:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628663630000|2021-08-11 06:33:50|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628663650000|2021-08-11 06:34:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628663660000|2021-08-11 06:34:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628663670000|2021-08-11 06:34:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628663680000|2021-08-11 06:34:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628663700000|2021-08-11 06:35:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628663720000|2021-08-11 06:35:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|3
1628663750000|2021-08-11 06:35:50|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|2
1628663780000|2021-08-11 06:36:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628663790000|2021-08-11 06:36:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628663830000|2021-08-11 06:37:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628663850000|2021-08-11 06:37:30|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|2
1628663870000|2021-08-11 06:37:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628663910000|2021-08-11 06:38:30|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|2
1628663930000|2021-08-11 06:38:50|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628663940000|2021-08-11 06:39:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628663950000|2021-08-11 06:39:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628663980000|2021-08-11 06:39:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628664000000|2021-08-11 06:40:00|2587.6|2581.6|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|3
1628664020000|2021-08-11 06:40:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628664030000|2021-08-11 06:40:30|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628664050000|2021-08-11 06:40:50|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|2
1628664070000|2021-08-11 06:41:10|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628664090000|2021-08-11 06:41:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628664110000|2021-08-11 06:41:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628664130000|2021-08-11 06:42:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628664220000|2021-08-11 06:43:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628664230000|2021-08-11 06:43:50|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1628664270000|2021-08-11 06:44:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628664280000|2021-08-11 06:44:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628664290000|2021-08-11 06:44:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628664310000|2021-08-11 06:45:10|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.6|2580.6|5
1628664320000|2021-08-11 06:45:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628664340000|2021-08-11 06:45:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628664350000|2021-08-11 06:45:50|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|2
1628664470000|2021-08-11 06:47:50|2587.9|2581.9|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|4
1628664480000|2021-08-11 06:48:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628664490000|2021-08-11 06:48:10|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628664520000|2021-08-11 06:48:40|2586.6|2580.6|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|3
1628664530000|2021-08-11 06:48:50|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628664540000|2021-08-11 06:49:00|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.1|2580.1|4
1628664600000|2021-08-11 06:50:00|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628664610000|2021-08-11 06:50:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628664650000|2021-08-11 06:50:50|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2585.9|2579.9|5
1628664670000|2021-08-11 06:51:10|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628664720000|2021-08-11 06:52:00|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628664730000|2021-08-11 06:52:10|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|3
1628664740000|2021-08-11 06:52:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|3
1628664750000|2021-08-11 06:52:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628664760000|2021-08-11 06:52:40|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628664770000|2021-08-11 06:52:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628664800000|2021-08-11 06:53:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628664820000|2021-08-11 06:53:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628664830000|2021-08-11 06:53:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628664840000|2021-08-11 06:54:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|4
1628664850000|2021-08-11 06:54:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628664860000|2021-08-11 06:54:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628664870000|2021-08-11 06:54:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628664910000|2021-08-11 06:55:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628664920000|2021-08-11 06:55:20|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628664940000|2021-08-11 06:55:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628664950000|2021-08-11 06:55:50|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628664980000|2021-08-11 06:56:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628665000000|2021-08-11 06:56:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628665030000|2021-08-11 06:57:10|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628665050000|2021-08-11 06:57:30|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628665080000|2021-08-11 06:58:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628665140000|2021-08-11 06:59:00|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|2
1628665180000|2021-08-11 06:59:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628665190000|2021-08-11 06:59:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628665200000|2021-08-11 07:00:00|2587.1|2581.1|2584.9|2578.9|2587.1|2581.1|2584.9|2578.9|5
1628665210000|2021-08-11 07:00:10|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|3
1628665230000|2021-08-11 07:00:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628665250000|2021-08-11 07:00:50|2586.4|2580.4|2587.6|2581.6|2588.1|2582.1|2586.4|2580.4|9
1628665260000|2021-08-11 07:01:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628665270000|2021-08-11 07:01:10|2588.4|2582.4|2588.9|2582.9|2589.9|2583.9|2588.4|2582.4|9
1628665280000|2021-08-11 07:01:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628665290000|2021-08-11 07:01:30|2589.6|2583.6|2591.6|2585.6|2591.6|2585.6|2589.6|2583.6|4
1628665310000|2021-08-11 07:01:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628665370000|2021-08-11 07:02:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628665420000|2021-08-11 07:03:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628665430000|2021-08-11 07:03:50|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628665440000|2021-08-11 07:04:00|2591.4|2585.4|2592.4|2586.4|2592.6|2586.6|2591.4|2585.4|5
1628665470000|2021-08-11 07:04:30|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1628665530000|2021-08-11 07:05:30|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|2
1628665540000|2021-08-11 07:05:40|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1628665560000|2021-08-11 07:06:00|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628665570000|2021-08-11 07:06:10|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628665580000|2021-08-11 07:06:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628665590000|2021-08-11 07:06:30|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628665600000|2021-08-11 07:06:40|2592.6|2586.6|2594.6|2588.6|2594.6|2588.6|2592.6|2586.6|3
1628665610000|2021-08-11 07:06:50|2594.9|2588.9|2593.6|2587.6|2595.1|2589.1|2593.6|2587.6|6
1628665620000|2021-08-11 07:07:00|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|3
1628665640000|2021-08-11 07:07:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628665650000|2021-08-11 07:07:30|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628665680000|2021-08-11 07:08:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628665690000|2021-08-11 07:08:10|2593.6|2587.6|2594.9|2588.9|2594.9|2588.9|2593.4|2587.4|5
1628665700000|2021-08-11 07:08:20|2595.1|2589.1|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|5
1628665720000|2021-08-11 07:08:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628665730000|2021-08-11 07:08:50|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2594.9|2588.9|5
1628665740000|2021-08-11 07:09:00|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|2
1628665750000|2021-08-11 07:09:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628665770000|2021-08-11 07:09:30|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628665790000|2021-08-11 07:09:50|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.1|2589.1|4
1628665800000|2021-08-11 07:10:00|2595.1|2589.1|2594.9|2588.9|2595.6|2589.6|2594.9|2588.9|6
1628665810000|2021-08-11 07:10:10|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|4
1628665830000|2021-08-11 07:10:30|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628665860000|2021-08-11 07:11:00|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|6
1628665870000|2021-08-11 07:11:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|3
1628665900000|2021-08-11 07:11:40|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1628665910000|2021-08-11 07:11:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628665990000|2021-08-11 07:13:10|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|2
1628666000000|2021-08-11 07:13:20|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628666010000|2021-08-11 07:13:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628666020000|2021-08-11 07:13:40|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1628666040000|2021-08-11 07:14:00|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|3
1628666050000|2021-08-11 07:14:10|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628666060000|2021-08-11 07:14:20|2595.9|2589.9|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|4
1628666090000|2021-08-11 07:14:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628666160000|2021-08-11 07:16:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628666200000|2021-08-11 07:16:40|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2594.1|2588.1|3
1628666220000|2021-08-11 07:17:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1628666260000|2021-08-11 07:17:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628666290000|2021-08-11 07:18:10|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|3
1628666330000|2021-08-11 07:18:50|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|3
1628666340000|2021-08-11 07:19:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628666360000|2021-08-11 07:19:20|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1628666410000|2021-08-11 07:20:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628666470000|2021-08-11 07:21:10|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628666540000|2021-08-11 07:22:20|2594.6|2588.6|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|2
1628666630000|2021-08-11 07:23:50|2593.6|2587.6|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|3
1628666650000|2021-08-11 07:24:10|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628666660000|2021-08-11 07:24:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628666670000|2021-08-11 07:24:30|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|4
1628666680000|2021-08-11 07:24:40|2594.4|2588.4|2595.1|2589.1|2595.1|2589.1|2594.4|2588.4|4
1628666690000|2021-08-11 07:24:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628666710000|2021-08-11 07:25:10|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|2
1628666750000|2021-08-11 07:25:50|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|2
1628666770000|2021-08-11 07:26:10|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1628666800000|2021-08-11 07:26:40|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628666860000|2021-08-11 07:27:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628666870000|2021-08-11 07:27:50|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|2
1628666880000|2021-08-11 07:28:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628666960000|2021-08-11 07:29:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628666980000|2021-08-11 07:29:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628667010000|2021-08-11 07:30:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|3
1628667020000|2021-08-11 07:30:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628667180000|2021-08-11 07:33:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628667190000|2021-08-11 07:33:10|2594.9|2588.9|2596.6|2590.6|2596.6|2590.6|2594.9|2588.9|5
1628667210000|2021-08-11 07:33:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628667260000|2021-08-11 07:34:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|3
1628667280000|2021-08-11 07:34:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628667450000|2021-08-11 07:37:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628667530000|2021-08-11 07:38:50|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628667540000|2021-08-11 07:39:00|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628667550000|2021-08-11 07:39:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628667580000|2021-08-11 07:39:40|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628667660000|2021-08-11 07:41:00|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628667670000|2021-08-11 07:41:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628667720000|2021-08-11 07:42:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1628667730000|2021-08-11 07:42:10|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|3
1628667740000|2021-08-11 07:42:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628667790000|2021-08-11 07:43:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628667810000|2021-08-11 07:43:30|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628667840000|2021-08-11 07:44:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628667880000|2021-08-11 07:44:40|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1628667890000|2021-08-11 07:44:50|2594.1|2588.1|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|4
1628667900000|2021-08-11 07:45:00|2594.6|2588.6|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|5
1628667910000|2021-08-11 07:45:10|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.4|2588.4|8
1628667970000|2021-08-11 07:46:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628668030000|2021-08-11 07:47:10|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.1|2588.1|6
1628668040000|2021-08-11 07:47:20|2595.4|2589.4|2594.1|2588.1|2595.4|2589.4|2594.1|2588.1|4
1628668050000|2021-08-11 07:47:30|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|5
1628668060000|2021-08-11 07:47:40|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|2
1628668090000|2021-08-11 07:48:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628668120000|2021-08-11 07:48:40|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628668130000|2021-08-11 07:48:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628668170000|2021-08-11 07:49:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628668290000|2021-08-11 07:51:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628668310000|2021-08-11 07:51:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628668320000|2021-08-11 07:52:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2593.9|2587.9|7
1628668330000|2021-08-11 07:52:10|2594.6|2588.6|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|3
1628668340000|2021-08-11 07:52:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628668370000|2021-08-11 07:52:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628668410000|2021-08-11 07:53:30|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|2
1628668420000|2021-08-11 07:53:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628668430000|2021-08-11 07:53:50|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628668450000|2021-08-11 07:54:10|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|3
1628668490000|2021-08-11 07:54:50|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|2
1628668500000|2021-08-11 07:55:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628668520000|2021-08-11 07:55:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628668600000|2021-08-11 07:56:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|4
1628668610000|2021-08-11 07:56:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628668650000|2021-08-11 07:57:30|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|3
1628668680000|2021-08-11 07:58:00|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|2
1628668750000|2021-08-11 07:59:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628668760000|2021-08-11 07:59:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628668770000|2021-08-11 07:59:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628668840000|2021-08-11 08:00:40|2591.6|2585.6|2591.9|2585.9|2592.4|2586.4|2591.6|2585.6|6
1628668850000|2021-08-11 08:00:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628668860000|2021-08-11 08:01:00|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1628668870000|2021-08-11 08:01:10|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1628668890000|2021-08-11 08:01:30|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|3
1628668900000|2021-08-11 08:01:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628668950000|2021-08-11 08:02:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628668960000|2021-08-11 08:02:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628668970000|2021-08-11 08:02:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628668980000|2021-08-11 08:03:00|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|3
1628668990000|2021-08-11 08:03:10|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628669000000|2021-08-11 08:03:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628669010000|2021-08-11 08:03:30|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|2
1628669070000|2021-08-11 08:04:30|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1628669090000|2021-08-11 08:04:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628669110000|2021-08-11 08:05:10|2591.6|2585.6|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|6
1628669120000|2021-08-11 08:05:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628669130000|2021-08-11 08:05:30|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1628669150000|2021-08-11 08:05:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628669170000|2021-08-11 08:06:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628669180000|2021-08-11 08:06:20|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|3
1628669190000|2021-08-11 08:06:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628669200000|2021-08-11 08:06:40|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628669210000|2021-08-11 08:06:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628669220000|2021-08-11 08:07:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628669250000|2021-08-11 08:07:30|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628669260000|2021-08-11 08:07:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|4
1628669270000|2021-08-11 08:07:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628669280000|2021-08-11 08:08:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|6
1628669290000|2021-08-11 08:08:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628669300000|2021-08-11 08:08:20|2588.1|2582.1|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|2
1628669310000|2021-08-11 08:08:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628669320000|2021-08-11 08:08:40|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|2
1628669330000|2021-08-11 08:08:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628669340000|2021-08-11 08:09:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628669350000|2021-08-11 08:09:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628669360000|2021-08-11 08:09:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628669370000|2021-08-11 08:09:30|2589.4|2583.4|2587.6|2581.6|2589.4|2583.4|2587.6|2581.6|3
1628669380000|2021-08-11 08:09:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628669410000|2021-08-11 08:10:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628669420000|2021-08-11 08:10:20|2587.4|2581.4|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|3
1628669490000|2021-08-11 08:11:30|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628669510000|2021-08-11 08:11:50|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|2
1628669530000|2021-08-11 08:12:10|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|2
1628669540000|2021-08-11 08:12:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628669580000|2021-08-11 08:13:00|2589.4|2583.4|2587.9|2581.9|2589.4|2583.4|2587.9|2581.9|2
1628669610000|2021-08-11 08:13:30|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628669650000|2021-08-11 08:14:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628669690000|2021-08-11 08:14:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628669730000|2021-08-11 08:15:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|3
1628669740000|2021-08-11 08:15:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628669750000|2021-08-11 08:15:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628669760000|2021-08-11 08:16:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|3
1628669770000|2021-08-11 08:16:10|2588.9|2582.9|2587.9|2581.9|2588.9|2582.9|2587.6|2581.6|7
1628669780000|2021-08-11 08:16:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628669790000|2021-08-11 08:16:30|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628669800000|2021-08-11 08:16:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628669810000|2021-08-11 08:16:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628669820000|2021-08-11 08:17:00|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628669830000|2021-08-11 08:17:10|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|7
1628669840000|2021-08-11 08:17:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|5
1628669870000|2021-08-11 08:17:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628669890000|2021-08-11 08:18:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628669940000|2021-08-11 08:19:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628669950000|2021-08-11 08:19:10|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628670150000|2021-08-11 08:22:30|2587.9|2581.9|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|2
1628670170000|2021-08-11 08:22:50|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|2
1628670200000|2021-08-11 08:23:20|2587.4|2581.4|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|3
1628670220000|2021-08-11 08:23:40|2587.1|2581.1|2586.4|2580.4|2587.1|2581.1|2586.4|2580.4|4
1628670240000|2021-08-11 08:24:00|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628670270000|2021-08-11 08:24:30|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628670290000|2021-08-11 08:24:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628670310000|2021-08-11 08:25:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628670370000|2021-08-11 08:26:10|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|2
1628670450000|2021-08-11 08:27:30|2586.9|2580.9|2586.1|2580.1|2586.9|2580.9|2586.1|2580.1|4
1628670470000|2021-08-11 08:27:50|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628670490000|2021-08-11 08:28:10|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1628670500000|2021-08-11 08:28:20|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628670530000|2021-08-11 08:28:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628670560000|2021-08-11 08:29:20|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628670570000|2021-08-11 08:29:30|2586.4|2580.4|2586.4|2580.4|2586.6|2580.6|2585.9|2579.9|6
1628670610000|2021-08-11 08:30:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628670640000|2021-08-11 08:30:40|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628670650000|2021-08-11 08:30:50|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628670700000|2021-08-11 08:31:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628670730000|2021-08-11 08:32:10|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|2
1628670740000|2021-08-11 08:32:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628670750000|2021-08-11 08:32:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628670780000|2021-08-11 08:33:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628670810000|2021-08-11 08:33:30|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|2
1628670840000|2021-08-11 08:34:00|2587.1|2581.1|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|4
1628670850000|2021-08-11 08:34:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628670860000|2021-08-11 08:34:20|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|4
1628670870000|2021-08-11 08:34:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628670880000|2021-08-11 08:34:40|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628670900000|2021-08-11 08:35:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628670910000|2021-08-11 08:35:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628670930000|2021-08-11 08:35:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628670940000|2021-08-11 08:35:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628670970000|2021-08-11 08:36:10|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628670990000|2021-08-11 08:36:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628671040000|2021-08-11 08:37:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628671050000|2021-08-11 08:37:30|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|2
1628671080000|2021-08-11 08:38:00|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628671090000|2021-08-11 08:38:10|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1628671100000|2021-08-11 08:38:20|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|3
1628671170000|2021-08-11 08:39:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628671230000|2021-08-11 08:40:30|2585.9|2579.9|2584.6|2578.6|2585.9|2579.9|2584.6|2578.6|5
1628671240000|2021-08-11 08:40:40|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628671270000|2021-08-11 08:41:10|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628671300000|2021-08-11 08:41:40|2585.4|2579.4|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|5
1628671320000|2021-08-11 08:42:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628671330000|2021-08-11 08:42:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628671390000|2021-08-11 08:43:10|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628671420000|2021-08-11 08:43:40|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628671430000|2021-08-11 08:43:50|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628671440000|2021-08-11 08:44:00|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628671450000|2021-08-11 08:44:10|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628671540000|2021-08-11 08:45:40|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|3
1628671620000|2021-08-11 08:47:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628671660000|2021-08-11 08:47:40|2586.6|2580.6|2587.6|2581.6|2587.6|2581.6|2586.6|2580.6|2
1628671670000|2021-08-11 08:47:50|2587.4|2581.4|2586.4|2580.4|2587.6|2581.6|2586.4|2580.4|7
1628671700000|2021-08-11 08:48:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628671720000|2021-08-11 08:48:40|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628671730000|2021-08-11 08:48:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628671740000|2021-08-11 08:49:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628671750000|2021-08-11 08:49:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628671760000|2021-08-11 08:49:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628671770000|2021-08-11 08:49:30|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|3
1628671800000|2021-08-11 08:50:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628671870000|2021-08-11 08:51:10|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|3
1628671900000|2021-08-11 08:51:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|4
1628671910000|2021-08-11 08:51:50|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628671940000|2021-08-11 08:52:20|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|2
1628672050000|2021-08-11 08:54:10|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1628672060000|2021-08-11 08:54:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628672180000|2021-08-11 08:56:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628672190000|2021-08-11 08:56:30|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1628672210000|2021-08-11 08:56:50|2588.6|2582.6|2587.4|2581.4|2588.6|2582.6|2587.1|2581.1|5
1628672230000|2021-08-11 08:57:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628672260000|2021-08-11 08:57:40|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|3
1628672290000|2021-08-11 08:58:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628672320000|2021-08-11 08:58:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628672370000|2021-08-11 08:59:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628672380000|2021-08-11 08:59:40|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|3
1628672400000|2021-08-11 09:00:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628672450000|2021-08-11 09:00:50|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628672470000|2021-08-11 09:01:10|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628672480000|2021-08-11 09:01:20|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|3
1628672490000|2021-08-11 09:01:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628672550000|2021-08-11 09:02:30|2588.4|2582.4|2589.6|2583.6|2589.6|2583.6|2588.4|2582.4|2
1628672560000|2021-08-11 09:02:40|2589.9|2583.9|2588.9|2582.9|2589.9|2583.9|2588.9|2582.9|4
1628672570000|2021-08-11 09:02:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628672590000|2021-08-11 09:03:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628672600000|2021-08-11 09:03:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628672610000|2021-08-11 09:03:30|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|2
1628672620000|2021-08-11 09:03:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628672630000|2021-08-11 09:03:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628672640000|2021-08-11 09:04:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628672650000|2021-08-11 09:04:10|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|4
1628672670000|2021-08-11 09:04:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628672680000|2021-08-11 09:04:40|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628672690000|2021-08-11 09:04:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628672700000|2021-08-11 09:05:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628672770000|2021-08-11 09:06:10|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628672800000|2021-08-11 09:06:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628672820000|2021-08-11 09:07:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628672830000|2021-08-11 09:07:10|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|3
1628672840000|2021-08-11 09:07:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628672850000|2021-08-11 09:07:30|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628672880000|2021-08-11 09:08:00|2585.9|2579.9|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|4
1628673180000|2021-08-11 09:13:00|2586.4|2580.4|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|2
1628673190000|2021-08-11 09:13:10|2587.6|2581.6|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|4
1628673200000|2021-08-11 09:13:20|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628673210000|2021-08-11 09:13:30|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|3
1628673220000|2021-08-11 09:13:40|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628673250000|2021-08-11 09:14:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628673270000|2021-08-11 09:14:30|2586.4|2580.4|2587.1|2581.1|2587.4|2581.4|2586.4|2580.4|4
1628673300000|2021-08-11 09:15:00|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628673320000|2021-08-11 09:15:20|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|2
1628673330000|2021-08-11 09:15:30|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1628673370000|2021-08-11 09:16:10|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628673380000|2021-08-11 09:16:20|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628673430000|2021-08-11 09:17:10|2587.4|2581.4|2587.4|2581.4|2587.6|2581.6|2587.1|2581.1|5
1628673440000|2021-08-11 09:17:20|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|3
1628673450000|2021-08-11 09:17:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|4
1628673490000|2021-08-11 09:18:10|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1628673510000|2021-08-11 09:18:30|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628673520000|2021-08-11 09:18:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628673570000|2021-08-11 09:19:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628673590000|2021-08-11 09:19:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628673630000|2021-08-11 09:20:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628673660000|2021-08-11 09:21:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628673680000|2021-08-11 09:21:20|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628673690000|2021-08-11 09:21:30|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|2
1628673720000|2021-08-11 09:22:00|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|3
1628673740000|2021-08-11 09:22:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628673810000|2021-08-11 09:23:30|2586.1|2580.1|2585.1|2579.1|2586.1|2580.1|2585.1|2579.1|5
1628673850000|2021-08-11 09:24:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628673910000|2021-08-11 09:25:10|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628673920000|2021-08-11 09:25:20|2585.9|2579.9|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|4
1628673990000|2021-08-11 09:26:30|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628674010000|2021-08-11 09:26:50|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628674020000|2021-08-11 09:27:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628674050000|2021-08-11 09:27:30|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|4
1628674130000|2021-08-11 09:28:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628674210000|2021-08-11 09:30:10|2586.4|2580.4|2587.6|2581.6|2587.9|2581.9|2586.4|2580.4|6
1628674220000|2021-08-11 09:30:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628674240000|2021-08-11 09:30:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628674270000|2021-08-11 09:31:10|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628674280000|2021-08-11 09:31:20|2588.4|2582.4|2589.4|2583.4|2589.4|2583.4|2588.4|2582.4|3
1628674300000|2021-08-11 09:31:40|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|4
1628674320000|2021-08-11 09:32:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628674340000|2021-08-11 09:32:20|2589.4|2583.4|2588.9|2582.9|2589.6|2583.6|2588.9|2582.9|5
1628674350000|2021-08-11 09:32:30|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|4
1628674380000|2021-08-11 09:33:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628674410000|2021-08-11 09:33:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628674420000|2021-08-11 09:33:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628674430000|2021-08-11 09:33:50|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|3
1628674470000|2021-08-11 09:34:30|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|9
1628674500000|2021-08-11 09:35:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628674530000|2021-08-11 09:35:30|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628674590000|2021-08-11 09:36:30|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|2
1628674610000|2021-08-11 09:36:50|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628674670000|2021-08-11 09:37:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628674680000|2021-08-11 09:38:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628674730000|2021-08-11 09:38:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628674810000|2021-08-11 09:40:10|2587.9|2581.9|2586.4|2580.4|2587.9|2581.9|2586.4|2580.4|4
1628674850000|2021-08-11 09:40:50|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|2
1628674870000|2021-08-11 09:41:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628674890000|2021-08-11 09:41:30|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628674930000|2021-08-11 09:42:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628674970000|2021-08-11 09:42:50|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628674990000|2021-08-11 09:43:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628675040000|2021-08-11 09:44:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628675090000|2021-08-11 09:44:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628675130000|2021-08-11 09:45:30|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628675140000|2021-08-11 09:45:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628675200000|2021-08-11 09:46:40|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|4
1628675210000|2021-08-11 09:46:50|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628675250000|2021-08-11 09:47:30|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628675280000|2021-08-11 09:48:00|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|3
1628675310000|2021-08-11 09:48:30|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|3
1628675350000|2021-08-11 09:49:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628675360000|2021-08-11 09:49:20|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628675370000|2021-08-11 09:49:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628675450000|2021-08-11 09:50:50|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628675500000|2021-08-11 09:51:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628675520000|2021-08-11 09:52:00|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628675530000|2021-08-11 09:52:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628675540000|2021-08-11 09:52:20|2583.1|2577.1|2582.1|2576.1|2583.1|2577.1|2582.1|2576.1|3
1628675550000|2021-08-11 09:52:30|2581.9|2575.9|2580.4|2574.4|2581.9|2575.9|2580.4|2574.4|4
1628675560000|2021-08-11 09:52:40|2580.1|2574.1|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|2
1628675570000|2021-08-11 09:52:50|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628675580000|2021-08-11 09:53:00|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1628675590000|2021-08-11 09:53:10|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1628675600000|2021-08-11 09:53:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628675610000|2021-08-11 09:53:30|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1628675620000|2021-08-11 09:53:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628675630000|2021-08-11 09:53:50|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|2
1628675710000|2021-08-11 09:55:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628675740000|2021-08-11 09:55:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628675790000|2021-08-11 09:56:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628675840000|2021-08-11 09:57:20|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628675870000|2021-08-11 09:57:50|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628675910000|2021-08-11 09:58:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628675970000|2021-08-11 09:59:30|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1628676020000|2021-08-11 10:00:20|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|3
1628676030000|2021-08-11 10:00:30|2582.4|2576.4|2582.9|2576.9|2583.1|2577.1|2582.4|2576.4|3
1628676040000|2021-08-11 10:00:40|2583.1|2577.1|2583.6|2577.6|2583.6|2577.6|2583.1|2577.1|3
1628676050000|2021-08-11 10:00:50|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628676100000|2021-08-11 10:01:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628676110000|2021-08-11 10:01:50|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628676130000|2021-08-11 10:02:10|2583.1|2577.1|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|3
1628676150000|2021-08-11 10:02:30|2583.6|2577.6|2582.9|2576.9|2583.6|2577.6|2582.9|2576.9|2
1628676170000|2021-08-11 10:02:50|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1628676200000|2021-08-11 10:03:20|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|2
1628676220000|2021-08-11 10:03:40|2581.9|2575.9|2583.1|2577.1|2583.1|2577.1|2581.9|2575.9|3
1628676230000|2021-08-11 10:03:50|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1628676240000|2021-08-11 10:04:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628676250000|2021-08-11 10:04:10|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|4
1628676270000|2021-08-11 10:04:30|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.6|2575.6|4
1628676330000|2021-08-11 10:05:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628676360000|2021-08-11 10:06:00|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|2
1628676370000|2021-08-11 10:06:10|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628676380000|2021-08-11 10:06:20|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628676410000|2021-08-11 10:06:50|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628676420000|2021-08-11 10:07:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628676430000|2021-08-11 10:07:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628676460000|2021-08-11 10:07:40|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628676470000|2021-08-11 10:07:50|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628676530000|2021-08-11 10:08:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628676590000|2021-08-11 10:09:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628676610000|2021-08-11 10:10:10|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628676680000|2021-08-11 10:11:20|2581.4|2575.4|2578.9|2572.9|2581.4|2575.4|2578.9|2572.9|5
1628676690000|2021-08-11 10:11:30|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|2
1628676710000|2021-08-11 10:11:50|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628676770000|2021-08-11 10:12:50|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628676780000|2021-08-11 10:13:00|2579.1|2573.1|2579.4|2573.4|2579.6|2573.6|2579.1|2573.1|5
1628676800000|2021-08-11 10:13:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628676820000|2021-08-11 10:13:40|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1628676830000|2021-08-11 10:13:50|2579.9|2573.9|2579.1|2573.1|2579.9|2573.9|2579.1|2573.1|3
1628676840000|2021-08-11 10:14:00|2578.9|2572.9|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|3
1628676850000|2021-08-11 10:14:10|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|3
1628676860000|2021-08-11 10:14:20|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628676870000|2021-08-11 10:14:30|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628676880000|2021-08-11 10:14:40|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628676940000|2021-08-11 10:15:40|2579.9|2573.9|2578.6|2572.6|2580.1|2574.1|2578.6|2572.6|3
1628676950000|2021-08-11 10:15:50|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628676970000|2021-08-11 10:16:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628676980000|2021-08-11 10:16:20|2579.4|2573.4|2578.4|2572.4|2580.1|2574.1|2578.4|2572.4|5
1628676990000|2021-08-11 10:16:30|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628677000000|2021-08-11 10:16:40|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628677010000|2021-08-11 10:16:50|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628677020000|2021-08-11 10:17:00|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628677040000|2021-08-11 10:17:20|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|3
1628677050000|2021-08-11 10:17:30|2577.4|2571.4|2577.1|2571.1|2577.6|2571.6|2577.1|2571.1|6
1628677060000|2021-08-11 10:17:40|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2577.1|2571.1|8
1628677070000|2021-08-11 10:17:50|2578.1|2572.1|2577.4|2571.4|2578.1|2572.1|2577.1|2571.1|7
1628677080000|2021-08-11 10:18:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|3
1628677090000|2021-08-11 10:18:10|2577.9|2571.9|2577.9|2571.9|2578.6|2572.6|2577.9|2571.9|4
1628677100000|2021-08-11 10:18:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1628677110000|2021-08-11 10:18:30|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1628677130000|2021-08-11 10:18:50|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628677150000|2021-08-11 10:19:10|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.1|2571.1|6
1628677160000|2021-08-11 10:19:20|2577.9|2571.9|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|4
1628677170000|2021-08-11 10:19:30|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628677180000|2021-08-11 10:19:40|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628677190000|2021-08-11 10:19:50|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628677200000|2021-08-11 10:20:00|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2577.1|2571.1|4
1628677240000|2021-08-11 10:20:40|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1628677280000|2021-08-11 10:21:20|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|2
1628677290000|2021-08-11 10:21:30|2578.6|2572.6|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|5
1628677300000|2021-08-11 10:21:40|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628677320000|2021-08-11 10:22:00|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628677330000|2021-08-11 10:22:10|2577.9|2571.9|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|3
1628677410000|2021-08-11 10:23:30|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1628677430000|2021-08-11 10:23:50|2578.1|2572.1|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|3
1628677440000|2021-08-11 10:24:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628677450000|2021-08-11 10:24:10|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628677460000|2021-08-11 10:24:20|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|3
1628677500000|2021-08-11 10:25:00|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.4|2572.4|3
1628677510000|2021-08-11 10:25:10|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628677530000|2021-08-11 10:25:30|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628677600000|2021-08-11 10:26:40|2578.9|2572.9|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|2
1628677610000|2021-08-11 10:26:50|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628677620000|2021-08-11 10:27:00|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628677650000|2021-08-11 10:27:30|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1628677660000|2021-08-11 10:27:40|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1628677690000|2021-08-11 10:28:10|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1628677700000|2021-08-11 10:28:20|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1628677720000|2021-08-11 10:28:40|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1628677730000|2021-08-11 10:28:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628677740000|2021-08-11 10:29:00|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2580.4|2574.4|4
1628677760000|2021-08-11 10:29:20|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|3
1628677800000|2021-08-11 10:30:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628677810000|2021-08-11 10:30:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628677830000|2021-08-11 10:30:30|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1628677840000|2021-08-11 10:30:40|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628677880000|2021-08-11 10:31:20|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1628677940000|2021-08-11 10:32:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628677960000|2021-08-11 10:32:40|2580.4|2574.4|2578.9|2572.9|2580.4|2574.4|2578.9|2572.9|2
1628677970000|2021-08-11 10:32:50|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1628677980000|2021-08-11 10:33:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628677990000|2021-08-11 10:33:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628678000000|2021-08-11 10:33:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628678010000|2021-08-11 10:33:30|2579.4|2573.4|2578.6|2572.6|2579.4|2573.4|2578.6|2572.6|3
1628678040000|2021-08-11 10:34:00|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628678050000|2021-08-11 10:34:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628678060000|2021-08-11 10:34:20|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628678120000|2021-08-11 10:35:20|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628678190000|2021-08-11 10:36:30|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1628678230000|2021-08-11 10:37:10|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|2
1628678280000|2021-08-11 10:38:00|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628678350000|2021-08-11 10:39:10|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628678360000|2021-08-11 10:39:20|2581.6|2575.6|2580.4|2574.4|2581.6|2575.6|2580.4|2574.4|4
1628678390000|2021-08-11 10:39:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628678400000|2021-08-11 10:40:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628678460000|2021-08-11 10:41:00|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.4|2573.4|2
1628678480000|2021-08-11 10:41:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628678490000|2021-08-11 10:41:30|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628678500000|2021-08-11 10:41:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628678510000|2021-08-11 10:41:50|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1628678530000|2021-08-11 10:42:10|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628678570000|2021-08-11 10:42:50|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1628678660000|2021-08-11 10:44:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628678690000|2021-08-11 10:44:50|2581.4|2575.4|2582.1|2576.1|2582.1|2576.1|2581.4|2575.4|2
1628678700000|2021-08-11 10:45:00|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|3
1628678760000|2021-08-11 10:46:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628678770000|2021-08-11 10:46:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628678810000|2021-08-11 10:46:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628678860000|2021-08-11 10:47:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628678870000|2021-08-11 10:47:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628678890000|2021-08-11 10:48:10|2582.1|2576.1|2582.4|2576.4|2582.6|2576.6|2582.1|2576.1|4
1628678910000|2021-08-11 10:48:30|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628678920000|2021-08-11 10:48:40|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|2
1628678940000|2021-08-11 10:49:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628678980000|2021-08-11 10:49:40|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628678990000|2021-08-11 10:49:50|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628679000000|2021-08-11 10:50:00|2580.6|2574.6|2580.9|2574.9|2581.1|2575.1|2580.6|2574.6|4
1628679010000|2021-08-11 10:50:10|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1628679020000|2021-08-11 10:50:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628679030000|2021-08-11 10:50:30|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628679040000|2021-08-11 10:50:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628679080000|2021-08-11 10:51:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628679100000|2021-08-11 10:51:40|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628679110000|2021-08-11 10:51:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628679150000|2021-08-11 10:52:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628679160000|2021-08-11 10:52:40|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2580.4|2574.4|4
1628679220000|2021-08-11 10:53:40|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628679260000|2021-08-11 10:54:20|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628679350000|2021-08-11 10:55:50|2581.6|2575.6|2582.4|2576.4|2582.6|2576.6|2581.6|2575.6|3
1628679360000|2021-08-11 10:56:00|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628679370000|2021-08-11 10:56:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628679390000|2021-08-11 10:56:30|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1628679410000|2021-08-11 10:56:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|4
1628679430000|2021-08-11 10:57:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628679450000|2021-08-11 10:57:30|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.4|2575.4|4
1628679460000|2021-08-11 10:57:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628679500000|2021-08-11 10:58:20|2581.9|2575.9|2579.9|2573.9|2581.9|2575.9|2579.9|2573.9|2
1628679510000|2021-08-11 10:58:30|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628679530000|2021-08-11 10:58:50|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628679540000|2021-08-11 10:59:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628679550000|2021-08-11 10:59:10|2579.9|2573.9|2580.9|2574.9|2580.9|2574.9|2579.9|2573.9|3
1628679560000|2021-08-11 10:59:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628679580000|2021-08-11 10:59:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628679620000|2021-08-11 11:00:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628679660000|2021-08-11 11:01:00|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|2
1628679670000|2021-08-11 11:01:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628679700000|2021-08-11 11:01:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628679720000|2021-08-11 11:02:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628679780000|2021-08-11 11:03:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628679860000|2021-08-11 11:04:20|2581.1|2575.1|2580.4|2574.4|2581.1|2575.1|2580.4|2574.4|3
1628679870000|2021-08-11 11:04:30|2579.9|2573.9|2580.1|2574.1|2580.4|2574.4|2579.9|2573.9|5
1628679970000|2021-08-11 11:06:10|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1628679980000|2021-08-11 11:06:20|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628679990000|2021-08-11 11:06:30|2580.9|2574.9|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|2
1628680010000|2021-08-11 11:06:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628680020000|2021-08-11 11:07:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628680050000|2021-08-11 11:07:30|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628680080000|2021-08-11 11:08:00|2581.6|2575.6|2580.1|2574.1|2581.6|2575.6|2580.1|2574.1|6
1628680090000|2021-08-11 11:08:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|3
1628680100000|2021-08-11 11:08:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628680110000|2021-08-11 11:08:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628680120000|2021-08-11 11:08:40|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628680160000|2021-08-11 11:09:20|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628680170000|2021-08-11 11:09:30|2580.9|2574.9|2581.4|2575.4|2581.6|2575.6|2580.9|2574.9|4
1628680200000|2021-08-11 11:10:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628680210000|2021-08-11 11:10:10|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628680290000|2021-08-11 11:11:30|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|3
1628680310000|2021-08-11 11:11:50|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|2
1628680330000|2021-08-11 11:12:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628680370000|2021-08-11 11:12:50|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628680400000|2021-08-11 11:13:20|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628680460000|2021-08-11 11:14:20|2580.1|2574.1|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|3
1628680470000|2021-08-11 11:14:30|2579.9|2573.9|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|3
1628680490000|2021-08-11 11:14:50|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628680500000|2021-08-11 11:15:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628680540000|2021-08-11 11:15:40|2580.6|2574.6|2581.6|2575.6|2581.6|2575.6|2580.6|2574.6|3
1628680560000|2021-08-11 11:16:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628680570000|2021-08-11 11:16:10|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1628680580000|2021-08-11 11:16:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628680600000|2021-08-11 11:16:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628680610000|2021-08-11 11:16:50|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2579.9|2573.9|4
1628680620000|2021-08-11 11:17:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628680630000|2021-08-11 11:17:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628680640000|2021-08-11 11:17:20|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628680650000|2021-08-11 11:17:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628680680000|2021-08-11 11:18:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628680690000|2021-08-11 11:18:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|3
1628680700000|2021-08-11 11:18:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628680720000|2021-08-11 11:18:40|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628680770000|2021-08-11 11:19:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628680820000|2021-08-11 11:20:20|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628680840000|2021-08-11 11:20:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628680850000|2021-08-11 11:20:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628680860000|2021-08-11 11:21:00|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628680870000|2021-08-11 11:21:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628680900000|2021-08-11 11:21:40|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628680910000|2021-08-11 11:21:50|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628680920000|2021-08-11 11:22:00|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628680950000|2021-08-11 11:22:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628680960000|2021-08-11 11:22:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628680980000|2021-08-11 11:23:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628681030000|2021-08-11 11:23:50|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.1|2573.1|3
1628681050000|2021-08-11 11:24:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628681060000|2021-08-11 11:24:20|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628681080000|2021-08-11 11:24:40|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628681100000|2021-08-11 11:25:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628681140000|2021-08-11 11:25:40|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1628681150000|2021-08-11 11:25:50|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.4|2573.4|2
1628681160000|2021-08-11 11:26:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628681170000|2021-08-11 11:26:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628681180000|2021-08-11 11:26:20|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.4|2573.4|3
1628681210000|2021-08-11 11:26:50|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628681220000|2021-08-11 11:27:00|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|2
1628681230000|2021-08-11 11:27:10|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628681240000|2021-08-11 11:27:20|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1628681250000|2021-08-11 11:27:30|2578.6|2572.6|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|3
1628681270000|2021-08-11 11:27:50|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1628681280000|2021-08-11 11:28:00|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1628681310000|2021-08-11 11:28:30|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1628681330000|2021-08-11 11:28:50|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628681340000|2021-08-11 11:29:00|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1628681350000|2021-08-11 11:29:10|2578.6|2572.6|2579.1|2573.1|2579.4|2573.4|2578.6|2572.6|4
1628681360000|2021-08-11 11:29:20|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628681370000|2021-08-11 11:29:30|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628681410000|2021-08-11 11:30:10|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628681450000|2021-08-11 11:30:50|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628681470000|2021-08-11 11:31:10|2578.9|2572.9|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|2
1628681480000|2021-08-11 11:31:20|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1628681490000|2021-08-11 11:31:30|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1628681560000|2021-08-11 11:32:40|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628681580000|2021-08-11 11:33:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628681620000|2021-08-11 11:33:40|2579.6|2573.6|2580.6|2574.6|2580.9|2574.9|2579.6|2573.6|4
1628681630000|2021-08-11 11:33:50|2580.9|2574.9|2580.1|2574.1|2581.1|2575.1|2580.1|2574.1|5
1628681640000|2021-08-11 11:34:00|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|3
1628681650000|2021-08-11 11:34:10|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628681680000|2021-08-11 11:34:40|2579.9|2573.9|2579.1|2573.1|2579.9|2573.9|2578.9|2572.9|4
1628681690000|2021-08-11 11:34:50|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1628681700000|2021-08-11 11:35:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628681780000|2021-08-11 11:36:20|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1628681850000|2021-08-11 11:37:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628681900000|2021-08-11 11:38:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628681910000|2021-08-11 11:38:30|2580.6|2574.6|2580.9|2574.9|2581.4|2575.4|2580.6|2574.6|4
1628681920000|2021-08-11 11:38:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628681930000|2021-08-11 11:38:50|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|2
1628681960000|2021-08-11 11:39:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628681990000|2021-08-11 11:39:50|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628682000000|2021-08-11 11:40:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628682030000|2021-08-11 11:40:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628682060000|2021-08-11 11:41:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628682090000|2021-08-11 11:41:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628682100000|2021-08-11 11:41:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628682130000|2021-08-11 11:42:10|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628682190000|2021-08-11 11:43:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628682230000|2021-08-11 11:43:50|2580.9|2574.9|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|3
1628682250000|2021-08-11 11:44:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628682260000|2021-08-11 11:44:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628682270000|2021-08-11 11:44:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628682290000|2021-08-11 11:44:50|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628682300000|2021-08-11 11:45:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628682310000|2021-08-11 11:45:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628682320000|2021-08-11 11:45:20|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628682400000|2021-08-11 11:46:40|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|3
1628682420000|2021-08-11 11:47:00|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2581.1|2575.1|2
1628682440000|2021-08-11 11:47:20|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628682510000|2021-08-11 11:48:30|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628682540000|2021-08-11 11:49:00|2581.4|2575.4|2580.4|2574.4|2581.4|2575.4|2580.4|2574.4|5
1628682550000|2021-08-11 11:49:10|2580.1|2574.1|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|2
1628682570000|2021-08-11 11:49:30|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|4
1628682580000|2021-08-11 11:49:40|2579.4|2573.4|2580.4|2574.4|2580.4|2574.4|2579.4|2573.4|3
1628682600000|2021-08-11 11:50:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628682680000|2021-08-11 11:51:20|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628682690000|2021-08-11 11:51:30|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|4
1628682700000|2021-08-11 11:51:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628682720000|2021-08-11 11:52:00|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628682740000|2021-08-11 11:52:20|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|3
1628682870000|2021-08-11 11:54:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628682900000|2021-08-11 11:55:00|2580.6|2574.6|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|3
1628682910000|2021-08-11 11:55:10|2580.4|2574.4|2579.9|2573.9|2580.4|2574.4|2579.9|2573.9|2
1628682920000|2021-08-11 11:55:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628682930000|2021-08-11 11:55:30|2579.9|2573.9|2579.4|2573.4|2579.9|2573.9|2578.9|2572.9|6
1628682940000|2021-08-11 11:55:40|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.6|2572.6|6
1628682950000|2021-08-11 11:55:50|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|3
1628682960000|2021-08-11 11:56:00|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.4|2572.4|5
1628682970000|2021-08-11 11:56:10|2578.9|2572.9|2580.1|2574.1|2580.1|2574.1|2578.9|2572.9|6
1628682980000|2021-08-11 11:56:20|2580.4|2574.4|2579.9|2573.9|2580.6|2574.6|2579.9|2573.9|4
1628682990000|2021-08-11 11:56:30|2579.6|2573.6|2580.4|2574.4|2580.4|2574.4|2579.6|2573.6|4
1628683000000|2021-08-11 11:56:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|3
1628683010000|2021-08-11 11:56:50|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628683030000|2021-08-11 11:57:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628683040000|2021-08-11 11:57:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628683050000|2021-08-11 11:57:30|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.6|2574.6|6
1628683060000|2021-08-11 11:57:40|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628683070000|2021-08-11 11:57:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628683080000|2021-08-11 11:58:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628683110000|2021-08-11 11:58:30|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1628683120000|2021-08-11 11:58:40|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1628683150000|2021-08-11 11:59:10|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628683170000|2021-08-11 11:59:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628683180000|2021-08-11 11:59:40|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628683240000|2021-08-11 12:00:40|2581.9|2575.9|2582.6|2576.6|2582.6|2576.6|2581.9|2575.9|2
1628683250000|2021-08-11 12:00:50|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628683270000|2021-08-11 12:01:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628683280000|2021-08-11 12:01:20|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2581.9|2575.9|4
1628683300000|2021-08-11 12:01:40|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628683310000|2021-08-11 12:01:50|2583.1|2577.1|2583.6|2577.6|2583.6|2577.6|2583.1|2577.1|3
1628683320000|2021-08-11 12:02:00|2583.9|2577.9|2584.1|2578.1|2584.4|2578.4|2583.9|2577.9|4
1628683330000|2021-08-11 12:02:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628683340000|2021-08-11 12:02:20|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628683350000|2021-08-11 12:02:30|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1628683360000|2021-08-11 12:02:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628683370000|2021-08-11 12:02:50|2583.9|2577.9|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|3
1628683390000|2021-08-11 12:03:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628683410000|2021-08-11 12:03:30|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|2
1628683420000|2021-08-11 12:03:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628683430000|2021-08-11 12:03:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628683460000|2021-08-11 12:04:20|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628683470000|2021-08-11 12:04:30|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|3
1628683480000|2021-08-11 12:04:40|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628683490000|2021-08-11 12:04:50|2583.6|2577.6|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|5
1628683500000|2021-08-11 12:05:00|2584.4|2578.4|2585.6|2579.6|2585.6|2579.6|2584.1|2578.1|6
1628683510000|2021-08-11 12:05:10|2585.4|2579.4|2583.9|2577.9|2585.4|2579.4|2583.9|2577.9|4
1628683530000|2021-08-11 12:05:30|2584.1|2578.1|2584.6|2578.6|2584.9|2578.9|2584.1|2578.1|5
1628683540000|2021-08-11 12:05:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628683570000|2021-08-11 12:06:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628683580000|2021-08-11 12:06:20|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628683590000|2021-08-11 12:06:30|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|4
1628683630000|2021-08-11 12:07:10|2584.9|2578.9|2585.1|2579.1|2585.4|2579.4|2584.9|2578.9|3
1628683660000|2021-08-11 12:07:40|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.1|2578.1|4
1628683670000|2021-08-11 12:07:50|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|2
1628683690000|2021-08-11 12:08:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628683710000|2021-08-11 12:08:30|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628683720000|2021-08-11 12:08:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628683750000|2021-08-11 12:09:10|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.6|2578.6|3
1628683760000|2021-08-11 12:09:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628683770000|2021-08-11 12:09:30|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|3
1628683780000|2021-08-11 12:09:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|4
1628683800000|2021-08-11 12:10:00|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|7
1628683810000|2021-08-11 12:10:10|2584.4|2578.4|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|7
1628683830000|2021-08-11 12:10:30|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628683850000|2021-08-11 12:10:50|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628683860000|2021-08-11 12:11:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|4
1628683870000|2021-08-11 12:11:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628683880000|2021-08-11 12:11:20|2584.4|2578.4|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|2
1628683890000|2021-08-11 12:11:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628683900000|2021-08-11 12:11:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628683910000|2021-08-11 12:11:50|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628683920000|2021-08-11 12:12:00|2584.1|2578.1|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|3
1628683930000|2021-08-11 12:12:10|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628683940000|2021-08-11 12:12:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628683950000|2021-08-11 12:12:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|3
1628683980000|2021-08-11 12:13:00|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628684010000|2021-08-11 12:13:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628684070000|2021-08-11 12:14:30|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628684080000|2021-08-11 12:14:40|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628684100000|2021-08-11 12:15:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628684110000|2021-08-11 12:15:10|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1628684120000|2021-08-11 12:15:20|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|3
1628684130000|2021-08-11 12:15:30|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628684140000|2021-08-11 12:15:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628684170000|2021-08-11 12:16:10|2584.1|2578.1|2584.4|2578.4|2584.6|2578.6|2584.1|2578.1|4
1628684190000|2021-08-11 12:16:30|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628684210000|2021-08-11 12:16:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628684230000|2021-08-11 12:17:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628684260000|2021-08-11 12:17:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|3
1628684300000|2021-08-11 12:18:20|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|3
1628684310000|2021-08-11 12:18:30|2585.1|2579.1|2584.4|2578.4|2585.1|2579.1|2584.4|2578.4|3
1628684330000|2021-08-11 12:18:50|2583.9|2577.9|2582.6|2576.6|2583.9|2577.9|2582.6|2576.6|2
1628684340000|2021-08-11 12:19:00|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628684350000|2021-08-11 12:19:10|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628684360000|2021-08-11 12:19:20|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1628684370000|2021-08-11 12:19:30|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|4
1628684400000|2021-08-11 12:20:00|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628684410000|2021-08-11 12:20:10|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628684430000|2021-08-11 12:20:30|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628684440000|2021-08-11 12:20:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628684460000|2021-08-11 12:21:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|3
1628684500000|2021-08-11 12:21:40|2581.1|2575.1|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|3
1628684510000|2021-08-11 12:21:50|2580.6|2574.6|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|4
1628684520000|2021-08-11 12:22:00|2581.1|2575.1|2580.4|2574.4|2581.1|2575.1|2580.4|2574.4|2
1628684540000|2021-08-11 12:22:20|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1628684550000|2021-08-11 12:22:30|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1628684560000|2021-08-11 12:22:40|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628684580000|2021-08-11 12:23:00|2581.6|2575.6|2581.9|2575.9|2582.1|2576.1|2581.6|2575.6|4
1628684610000|2021-08-11 12:23:30|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1628684700000|2021-08-11 12:25:00|2582.1|2576.1|2581.4|2575.4|2582.6|2576.6|2581.4|2575.4|4
1628684720000|2021-08-11 12:25:20|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1628684760000|2021-08-11 12:26:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628684770000|2021-08-11 12:26:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628684790000|2021-08-11 12:26:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628684800000|2021-08-11 12:26:40|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628684810000|2021-08-11 12:26:50|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628684850000|2021-08-11 12:27:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628684880000|2021-08-11 12:28:00|2580.6|2574.6|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|5
1628684890000|2021-08-11 12:28:10|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628684900000|2021-08-11 12:28:20|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628684910000|2021-08-11 12:28:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628684950000|2021-08-11 12:29:10|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628684960000|2021-08-11 12:29:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628684980000|2021-08-11 12:29:40|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628685000000|2021-08-11 12:30:00|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|3
1628685010000|2021-08-11 12:30:10|2581.4|2575.4|2580.9|2574.9|2581.6|2575.6|2580.9|2574.9|4
1628685020000|2021-08-11 12:30:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|5
1628685050000|2021-08-11 12:30:50|2581.4|2575.4|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|3
1628685060000|2021-08-11 12:31:00|2581.6|2575.6|2583.9|2577.9|2583.9|2577.9|2581.6|2575.6|7
1628685070000|2021-08-11 12:31:10|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|6
1628685080000|2021-08-11 12:31:20|2583.6|2577.6|2584.4|2578.4|2584.4|2578.4|2583.4|2577.4|6
1628685090000|2021-08-11 12:31:30|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|3
1628685100000|2021-08-11 12:31:40|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628685120000|2021-08-11 12:32:00|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|3
1628685140000|2021-08-11 12:32:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628685160000|2021-08-11 12:32:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628685170000|2021-08-11 12:32:50|2586.4|2580.4|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|3
1628685180000|2021-08-11 12:33:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628685200000|2021-08-11 12:33:20|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|6
1628685210000|2021-08-11 12:33:30|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|4
1628685230000|2021-08-11 12:33:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628685250000|2021-08-11 12:34:10|2585.6|2579.6|2586.9|2580.9|2586.9|2580.9|2585.6|2579.6|3
1628685260000|2021-08-11 12:34:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628685280000|2021-08-11 12:34:40|2587.4|2581.4|2588.4|2582.4|2588.4|2582.4|2587.4|2581.4|3
1628685290000|2021-08-11 12:34:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628685300000|2021-08-11 12:35:00|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|4
1628685310000|2021-08-11 12:35:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628685340000|2021-08-11 12:35:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|3
1628685350000|2021-08-11 12:35:50|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628685360000|2021-08-11 12:36:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.6|2581.6|3
1628685370000|2021-08-11 12:36:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628685400000|2021-08-11 12:36:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628685410000|2021-08-11 12:36:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628685420000|2021-08-11 12:37:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628685430000|2021-08-11 12:37:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628685440000|2021-08-11 12:37:20|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628685450000|2021-08-11 12:37:30|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|2
1628685460000|2021-08-11 12:37:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628685470000|2021-08-11 12:37:50|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|4
1628685490000|2021-08-11 12:38:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628685500000|2021-08-11 12:38:20|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628685510000|2021-08-11 12:38:30|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|4
1628685520000|2021-08-11 12:38:40|2588.6|2582.6|2589.9|2583.9|2589.9|2583.9|2588.6|2582.6|2
1628685530000|2021-08-11 12:38:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628685550000|2021-08-11 12:39:10|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|5
1628685560000|2021-08-11 12:39:20|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|8
1628685570000|2021-08-11 12:39:30|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|5
1628685580000|2021-08-11 12:39:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628685600000|2021-08-11 12:40:00|2589.4|2583.4|2590.4|2584.4|2590.4|2584.4|2589.4|2583.4|4
1628685610000|2021-08-11 12:40:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628685620000|2021-08-11 12:40:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628685630000|2021-08-11 12:40:30|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|2
1628685650000|2021-08-11 12:40:50|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1628685660000|2021-08-11 12:41:00|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|3
1628685670000|2021-08-11 12:41:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628685680000|2021-08-11 12:41:20|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628685700000|2021-08-11 12:41:40|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628685730000|2021-08-11 12:42:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628685740000|2021-08-11 12:42:20|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628685750000|2021-08-11 12:42:30|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628685760000|2021-08-11 12:42:40|2592.6|2586.6|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|4
1628685770000|2021-08-11 12:42:50|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1628685790000|2021-08-11 12:43:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|3
1628685800000|2021-08-11 12:43:20|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628685810000|2021-08-11 12:43:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628685820000|2021-08-11 12:43:40|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|4
1628685830000|2021-08-11 12:43:50|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1628685840000|2021-08-11 12:44:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628685890000|2021-08-11 12:44:50|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.4|2584.4|3
1628685900000|2021-08-11 12:45:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628685910000|2021-08-11 12:45:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628685930000|2021-08-11 12:45:30|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|3
1628685940000|2021-08-11 12:45:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628685950000|2021-08-11 12:45:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|4
1628685960000|2021-08-11 12:46:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|5
1628686010000|2021-08-11 12:46:50|2589.6|2583.6|2588.9|2582.9|2589.6|2583.6|2588.9|2582.9|2
1628686020000|2021-08-11 12:47:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628686050000|2021-08-11 12:47:30|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|5
1628686090000|2021-08-11 12:48:10|2588.6|2582.6|2587.6|2581.6|2588.6|2582.6|2587.6|2581.6|3
1628686100000|2021-08-11 12:48:20|2587.4|2581.4|2587.9|2581.9|2588.4|2582.4|2587.4|2581.4|7
1628686120000|2021-08-11 12:48:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628686130000|2021-08-11 12:48:50|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|3
1628686140000|2021-08-11 12:49:00|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1628686150000|2021-08-11 12:49:10|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628686160000|2021-08-11 12:49:20|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628686170000|2021-08-11 12:49:30|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628686180000|2021-08-11 12:49:40|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|4
1628686190000|2021-08-11 12:49:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|4
1628686200000|2021-08-11 12:50:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|4
1628686210000|2021-08-11 12:50:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628686250000|2021-08-11 12:50:50|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|2
1628686270000|2021-08-11 12:51:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|3
1628686280000|2021-08-11 12:51:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628686290000|2021-08-11 12:51:30|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.1|2580.1|4
1628686310000|2021-08-11 12:51:50|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|2
1628686350000|2021-08-11 12:52:30|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628686360000|2021-08-11 12:52:40|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628686400000|2021-08-11 12:53:20|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.1|2579.1|3
1628686410000|2021-08-11 12:53:30|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|6
1628686460000|2021-08-11 12:54:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628686500000|2021-08-11 12:55:00|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628686530000|2021-08-11 12:55:30|2585.6|2579.6|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|3
1628686560000|2021-08-11 12:56:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628686590000|2021-08-11 12:56:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628686600000|2021-08-11 12:56:40|2586.6|2580.6|2587.4|2581.4|2587.6|2581.6|2586.6|2580.6|6
1628686610000|2021-08-11 12:56:50|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628686650000|2021-08-11 12:57:30|2587.1|2581.1|2585.1|2579.1|2587.1|2581.1|2585.1|2579.1|7
1628686670000|2021-08-11 12:57:50|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|2
1628686700000|2021-08-11 12:58:20|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628686720000|2021-08-11 12:58:40|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628686750000|2021-08-11 12:59:10|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|4
1628686760000|2021-08-11 12:59:20|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628686770000|2021-08-11 12:59:30|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628686780000|2021-08-11 12:59:40|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628686790000|2021-08-11 12:59:50|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628686800000|2021-08-11 13:00:00|2587.6|2581.6|2589.1|2583.1|2589.1|2583.1|2587.4|2581.4|14
1628686810000|2021-08-11 13:00:10|2588.4|2582.4|2588.6|2582.6|2589.1|2583.1|2588.1|2582.1|6
1628686820000|2021-08-11 13:00:20|2588.4|2582.4|2588.1|2582.1|2588.6|2582.6|2587.6|2581.6|7
1628686830000|2021-08-11 13:00:30|2587.9|2581.9|2588.6|2582.6|2588.9|2582.9|2587.6|2581.6|7
1628686840000|2021-08-11 13:00:40|2588.4|2582.4|2589.4|2583.4|2589.6|2583.6|2588.4|2582.4|11
1628686850000|2021-08-11 13:00:50|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.1|2583.1|13
1628686860000|2021-08-11 13:01:00|2589.4|2583.4|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|7
1628686870000|2021-08-11 13:01:10|2589.4|2583.4|2590.1|2584.1|2590.4|2584.4|2589.4|2583.4|7
1628686880000|2021-08-11 13:01:20|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|10
1628686890000|2021-08-11 13:01:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|4
1628686900000|2021-08-11 13:01:40|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628686910000|2021-08-11 13:01:50|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|4
1628686920000|2021-08-11 13:02:00|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.4|2583.4|7
1628686930000|2021-08-11 13:02:10|2589.6|2583.6|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|7
1628686940000|2021-08-11 13:02:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628686950000|2021-08-11 13:02:30|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.1|2583.1|4
1628686960000|2021-08-11 13:02:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628686980000|2021-08-11 13:03:00|2588.6|2582.6|2589.6|2583.6|2589.6|2583.6|2588.6|2582.6|7
1628686990000|2021-08-11 13:03:10|2589.9|2583.9|2589.9|2583.9|2590.4|2584.4|2589.6|2583.6|7
1628687000000|2021-08-11 13:03:20|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1628687010000|2021-08-11 13:03:30|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|4
1628687020000|2021-08-11 13:03:40|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.6|2582.6|6
1628687030000|2021-08-11 13:03:50|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628687040000|2021-08-11 13:04:00|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2588.1|2582.1|3
1628687050000|2021-08-11 13:04:10|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|7
1628687060000|2021-08-11 13:04:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628687070000|2021-08-11 13:04:30|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|5
1628687080000|2021-08-11 13:04:40|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|3
1628687090000|2021-08-11 13:04:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628687100000|2021-08-11 13:05:00|2588.6|2582.6|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|6
1628687110000|2021-08-11 13:05:10|2588.1|2582.1|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|6
1628687120000|2021-08-11 13:05:20|2588.6|2582.6|2587.4|2581.4|2588.6|2582.6|2587.1|2581.1|5
1628687130000|2021-08-11 13:05:30|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|3
1628687140000|2021-08-11 13:05:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1628687150000|2021-08-11 13:05:50|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|2
1628687160000|2021-08-11 13:06:00|2587.9|2581.9|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|4
1628687170000|2021-08-11 13:06:10|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|5
1628687180000|2021-08-11 13:06:20|2586.6|2580.6|2586.4|2580.4|2587.1|2581.1|2586.4|2580.4|6
1628687190000|2021-08-11 13:06:30|2586.1|2580.1|2584.6|2578.6|2586.1|2580.1|2584.6|2578.6|11
1628687200000|2021-08-11 13:06:40|2584.9|2578.9|2584.6|2578.6|2585.9|2579.9|2584.6|2578.6|10
1628687210000|2021-08-11 13:06:50|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|4
1628687220000|2021-08-11 13:07:00|2585.1|2579.1|2585.9|2579.9|2586.1|2580.1|2585.1|2579.1|10
1628687230000|2021-08-11 13:07:10|2585.6|2579.6|2587.1|2581.1|2587.1|2581.1|2585.6|2579.6|8
1628687240000|2021-08-11 13:07:20|2587.4|2581.4|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|4
1628687250000|2021-08-11 13:07:30|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.4|2580.4|8
1628687260000|2021-08-11 13:07:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628687270000|2021-08-11 13:07:50|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|2
1628687280000|2021-08-11 13:08:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628687300000|2021-08-11 13:08:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628687320000|2021-08-11 13:08:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628687330000|2021-08-11 13:08:50|2588.6|2582.6|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|3
1628687340000|2021-08-11 13:09:00|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|8
1628687350000|2021-08-11 13:09:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628687380000|2021-08-11 13:09:40|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1628687390000|2021-08-11 13:09:50|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|4
1628687400000|2021-08-11 13:10:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|3
1628687410000|2021-08-11 13:10:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|5
1628687420000|2021-08-11 13:10:20|2587.4|2581.4|2587.6|2581.6|2588.1|2582.1|2586.9|2580.9|7
1628687430000|2021-08-11 13:10:30|2587.4|2581.4|2587.1|2581.1|2587.9|2581.9|2586.9|2580.9|8
1628687440000|2021-08-11 13:10:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628687460000|2021-08-11 13:11:00|2587.6|2581.6|2587.6|2581.6|2588.6|2582.6|2587.4|2581.4|8
1628687470000|2021-08-11 13:11:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628687490000|2021-08-11 13:11:30|2588.1|2582.1|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|5
1628687510000|2021-08-11 13:11:50|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628687520000|2021-08-11 13:12:00|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|3
1628687540000|2021-08-11 13:12:20|2589.6|2583.6|2588.6|2582.6|2589.6|2583.6|2588.6|2582.6|4
1628687550000|2021-08-11 13:12:30|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1628687560000|2021-08-11 13:12:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628687570000|2021-08-11 13:12:50|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1628687580000|2021-08-11 13:13:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|5
1628687590000|2021-08-11 13:13:10|2588.9|2582.9|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|3
1628687600000|2021-08-11 13:13:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1628687610000|2021-08-11 13:13:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628687620000|2021-08-11 13:13:40|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628687630000|2021-08-11 13:13:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628687640000|2021-08-11 13:14:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628687650000|2021-08-11 13:14:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628687660000|2021-08-11 13:14:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628687670000|2021-08-11 13:14:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628687680000|2021-08-11 13:14:40|2591.9|2585.9|2592.4|2586.4|2592.9|2586.9|2591.9|2585.9|7
1628687690000|2021-08-11 13:14:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628687700000|2021-08-11 13:15:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|5
1628687710000|2021-08-11 13:15:10|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628687720000|2021-08-11 13:15:20|2593.1|2587.1|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|3
1628687730000|2021-08-11 13:15:30|2593.6|2587.6|2593.1|2587.1|2593.9|2587.9|2592.4|2586.4|7
1628687740000|2021-08-11 13:15:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628687750000|2021-08-11 13:15:50|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|3
1628687760000|2021-08-11 13:16:00|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628687780000|2021-08-11 13:16:20|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628687790000|2021-08-11 13:16:30|2592.1|2586.1|2591.9|2585.9|2592.6|2586.6|2591.9|2585.9|4
1628687800000|2021-08-11 13:16:40|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.4|2585.4|5
1628687810000|2021-08-11 13:16:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628687820000|2021-08-11 13:17:00|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.1|2584.1|12
1628687830000|2021-08-11 13:17:10|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2589.6|2583.6|8
1628687840000|2021-08-11 13:17:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628687860000|2021-08-11 13:17:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628687870000|2021-08-11 13:17:50|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628687880000|2021-08-11 13:18:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628687900000|2021-08-11 13:18:20|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2588.9|2582.9|5
1628687910000|2021-08-11 13:18:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628687940000|2021-08-11 13:19:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628687960000|2021-08-11 13:19:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628687970000|2021-08-11 13:19:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628688000000|2021-08-11 13:20:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628688020000|2021-08-11 13:20:20|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628688060000|2021-08-11 13:21:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628688070000|2021-08-11 13:21:10|2590.6|2584.6|2591.6|2585.6|2591.6|2585.6|2590.6|2584.6|5
1628688080000|2021-08-11 13:21:20|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|3
1628688090000|2021-08-11 13:21:30|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628688100000|2021-08-11 13:21:40|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|6
1628688140000|2021-08-11 13:22:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628688150000|2021-08-11 13:22:30|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1628688160000|2021-08-11 13:22:40|2590.1|2584.1|2591.6|2585.6|2591.6|2585.6|2590.1|2584.1|7
1628688210000|2021-08-11 13:23:30|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628688220000|2021-08-11 13:23:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628688240000|2021-08-11 13:24:00|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1628688250000|2021-08-11 13:24:10|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1628688270000|2021-08-11 13:24:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|3
1628688280000|2021-08-11 13:24:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628688290000|2021-08-11 13:24:50|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|3
1628688300000|2021-08-11 13:25:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628688310000|2021-08-11 13:25:10|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1628688320000|2021-08-11 13:25:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628688350000|2021-08-11 13:25:50|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|2
1628688370000|2021-08-11 13:26:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628688380000|2021-08-11 13:26:20|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|4
1628688400000|2021-08-11 13:26:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628688410000|2021-08-11 13:26:50|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|2
1628688420000|2021-08-11 13:27:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628688430000|2021-08-11 13:27:10|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|2
1628688450000|2021-08-11 13:27:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628688460000|2021-08-11 13:27:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628688480000|2021-08-11 13:28:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628688520000|2021-08-11 13:28:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628688550000|2021-08-11 13:29:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628688570000|2021-08-11 13:29:30|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1628688590000|2021-08-11 13:29:50|2590.6|2584.6|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|5
1628688600000|2021-08-11 13:30:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628688610000|2021-08-11 13:30:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|5
1628688630000|2021-08-11 13:30:30|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|4
1628688640000|2021-08-11 13:30:40|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1628688650000|2021-08-11 13:30:50|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2591.4|2585.4|4
1628688660000|2021-08-11 13:31:00|2592.6|2586.6|2591.9|2585.9|2592.6|2586.6|2591.6|2585.6|5
1628688670000|2021-08-11 13:31:10|2592.1|2586.1|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|5
1628688680000|2021-08-11 13:31:20|2592.9|2586.9|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|6
1628688690000|2021-08-11 13:31:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628688700000|2021-08-11 13:31:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628688710000|2021-08-11 13:31:50|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|3
1628688720000|2021-08-11 13:32:00|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.1|2586.1|5
1628688730000|2021-08-11 13:32:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628688740000|2021-08-11 13:32:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|3
1628688750000|2021-08-11 13:32:30|2592.6|2586.6|2592.1|2586.1|2592.9|2586.9|2592.1|2586.1|5
1628688760000|2021-08-11 13:32:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628688780000|2021-08-11 13:33:00|2592.4|2586.4|2591.4|2585.4|2592.6|2586.6|2591.4|2585.4|5
1628688790000|2021-08-11 13:33:10|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.1|2584.1|8
1628688800000|2021-08-11 13:33:20|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|5
1628688810000|2021-08-11 13:33:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628688820000|2021-08-11 13:33:40|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1628688830000|2021-08-11 13:33:50|2590.9|2584.9|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|4
1628688840000|2021-08-11 13:34:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628688850000|2021-08-11 13:34:10|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628688860000|2021-08-11 13:34:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628688890000|2021-08-11 13:34:50|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.4|2584.4|4
1628688900000|2021-08-11 13:35:00|2589.9|2583.9|2591.1|2585.1|2591.1|2585.1|2589.9|2583.9|6
1628688910000|2021-08-11 13:35:10|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|2
1628688930000|2021-08-11 13:35:30|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|5
1628688940000|2021-08-11 13:35:40|2588.4|2582.4|2587.6|2581.6|2588.4|2582.4|2587.6|2581.6|2
1628688960000|2021-08-11 13:36:00|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|4
1628688970000|2021-08-11 13:36:10|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.4|2581.4|4
1628688980000|2021-08-11 13:36:20|2587.9|2581.9|2587.9|2581.9|2588.4|2582.4|2586.9|2580.9|9
1628688990000|2021-08-11 13:36:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|3
1628689010000|2021-08-11 13:36:50|2587.9|2581.9|2589.4|2583.4|2589.4|2583.4|2587.9|2581.9|4
1628689020000|2021-08-11 13:37:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2588.9|2582.9|7
1628689030000|2021-08-11 13:37:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628689040000|2021-08-11 13:37:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628689050000|2021-08-11 13:37:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628689060000|2021-08-11 13:37:40|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628689070000|2021-08-11 13:37:50|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1628689080000|2021-08-11 13:38:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628689090000|2021-08-11 13:38:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628689110000|2021-08-11 13:38:30|2589.9|2583.9|2590.4|2584.4|2590.6|2584.6|2589.9|2583.9|5
1628689120000|2021-08-11 13:38:40|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|4
1628689150000|2021-08-11 13:39:10|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628689170000|2021-08-11 13:39:30|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|3
1628689180000|2021-08-11 13:39:40|2589.1|2583.1|2590.6|2584.6|2590.6|2584.6|2589.1|2583.1|5
1628689190000|2021-08-11 13:39:50|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628689200000|2021-08-11 13:40:00|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|8
1628689210000|2021-08-11 13:40:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|5
1628689220000|2021-08-11 13:40:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628689230000|2021-08-11 13:40:30|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.4|2585.4|6
1628689240000|2021-08-11 13:40:40|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2590.9|2584.9|4
1628689250000|2021-08-11 13:40:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628689260000|2021-08-11 13:41:00|2591.9|2585.9|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|5
1628689270000|2021-08-11 13:41:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628689290000|2021-08-11 13:41:30|2591.4|2585.4|2592.4|2586.4|2592.6|2586.6|2591.4|2585.4|14
1628689300000|2021-08-11 13:41:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628689310000|2021-08-11 13:41:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628689320000|2021-08-11 13:42:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|4
1628689330000|2021-08-11 13:42:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628689340000|2021-08-11 13:42:20|2592.6|2586.6|2591.6|2585.6|2592.6|2586.6|2591.6|2585.6|3
1628689350000|2021-08-11 13:42:30|2591.4|2585.4|2589.9|2583.9|2591.4|2585.4|2589.9|2583.9|7
1628689360000|2021-08-11 13:42:40|2589.4|2583.4|2588.9|2582.9|2589.6|2583.6|2588.9|2582.9|5
1628689370000|2021-08-11 13:42:50|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628689380000|2021-08-11 13:43:00|2589.1|2583.1|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|6
1628689390000|2021-08-11 13:43:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|5
1628689400000|2021-08-11 13:43:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628689410000|2021-08-11 13:43:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628689430000|2021-08-11 13:43:50|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|3
1628689440000|2021-08-11 13:44:00|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1628689450000|2021-08-11 13:44:10|2590.6|2584.6|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|4
1628689460000|2021-08-11 13:44:20|2589.4|2583.4|2590.1|2584.1|2590.4|2584.4|2589.4|2583.4|3
1628689470000|2021-08-11 13:44:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628689480000|2021-08-11 13:44:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628689490000|2021-08-11 13:44:50|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1628689500000|2021-08-11 13:45:00|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|5
1628689510000|2021-08-11 13:45:10|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|4
1628689520000|2021-08-11 13:45:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628689530000|2021-08-11 13:45:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628689540000|2021-08-11 13:45:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628689560000|2021-08-11 13:46:00|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1628689570000|2021-08-11 13:46:10|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|5
1628689580000|2021-08-11 13:46:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628689590000|2021-08-11 13:46:30|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628689600000|2021-08-11 13:46:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628689620000|2021-08-11 13:47:00|2590.9|2584.9|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|4
1628689630000|2021-08-11 13:47:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|3
1628689640000|2021-08-11 13:47:20|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|2
1628689650000|2021-08-11 13:47:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628689660000|2021-08-11 13:47:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628689670000|2021-08-11 13:47:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628689730000|2021-08-11 13:48:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628689740000|2021-08-11 13:49:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628689750000|2021-08-11 13:49:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628689770000|2021-08-11 13:49:30|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1628689780000|2021-08-11 13:49:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628689790000|2021-08-11 13:49:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628689810000|2021-08-11 13:50:10|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|2
1628689830000|2021-08-11 13:50:30|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|3
1628689880000|2021-08-11 13:51:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628689890000|2021-08-11 13:51:30|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|3
1628689900000|2021-08-11 13:51:40|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628689930000|2021-08-11 13:52:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628689950000|2021-08-11 13:52:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628689960000|2021-08-11 13:52:40|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|3
1628689970000|2021-08-11 13:52:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628689980000|2021-08-11 13:53:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628690000000|2021-08-11 13:53:20|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628690040000|2021-08-11 13:54:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628690070000|2021-08-11 13:54:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628690080000|2021-08-11 13:54:40|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628690110000|2021-08-11 13:55:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628690130000|2021-08-11 13:55:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628690140000|2021-08-11 13:55:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628690180000|2021-08-11 13:56:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628690190000|2021-08-11 13:56:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628690210000|2021-08-11 13:56:50|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|3
1628690240000|2021-08-11 13:57:20|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|4
1628690300000|2021-08-11 13:58:20|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.1|2584.1|6
1628690310000|2021-08-11 13:58:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628690330000|2021-08-11 13:58:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628690350000|2021-08-11 13:59:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628690370000|2021-08-11 13:59:30|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628690380000|2021-08-11 13:59:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628690400000|2021-08-11 14:00:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628690440000|2021-08-11 14:00:40|2589.4|2583.4|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|4
1628690470000|2021-08-11 14:01:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|3
1628690480000|2021-08-11 14:01:20|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|2
1628690490000|2021-08-11 14:01:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628690500000|2021-08-11 14:01:40|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628690510000|2021-08-11 14:01:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628690520000|2021-08-11 14:02:00|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628690530000|2021-08-11 14:02:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628690540000|2021-08-11 14:02:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1628690550000|2021-08-11 14:02:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|6
1628690560000|2021-08-11 14:02:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628690570000|2021-08-11 14:02:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628690580000|2021-08-11 14:03:00|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2587.4|2581.4|4
1628690600000|2021-08-11 14:03:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628690610000|2021-08-11 14:03:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628690630000|2021-08-11 14:03:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628690640000|2021-08-11 14:04:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628690700000|2021-08-11 14:05:00|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|3
1628690720000|2021-08-11 14:05:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628690740000|2021-08-11 14:05:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628690750000|2021-08-11 14:05:50|2587.6|2581.6|2586.1|2580.1|2587.6|2581.6|2585.9|2579.9|4
1628690760000|2021-08-11 14:06:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|3
1628690770000|2021-08-11 14:06:10|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|4
1628690800000|2021-08-11 14:06:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628690810000|2021-08-11 14:06:50|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628690820000|2021-08-11 14:07:00|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628690830000|2021-08-11 14:07:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628690850000|2021-08-11 14:07:30|2586.6|2580.6|2587.6|2581.6|2587.6|2581.6|2586.6|2580.6|3
1628690860000|2021-08-11 14:07:40|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|3
1628690870000|2021-08-11 14:07:50|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|2
1628690880000|2021-08-11 14:08:00|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628690890000|2021-08-11 14:08:10|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1628690910000|2021-08-11 14:08:30|2586.6|2580.6|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|5
1628690930000|2021-08-11 14:08:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628690940000|2021-08-11 14:09:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628690950000|2021-08-11 14:09:10|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628690970000|2021-08-11 14:09:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628690980000|2021-08-11 14:09:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628691010000|2021-08-11 14:10:10|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1628691080000|2021-08-11 14:11:20|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628691090000|2021-08-11 14:11:30|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|3
1628691110000|2021-08-11 14:11:50|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628691120000|2021-08-11 14:12:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628691140000|2021-08-11 14:12:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628691160000|2021-08-11 14:12:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628691170000|2021-08-11 14:12:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628691180000|2021-08-11 14:13:00|2588.1|2582.1|2588.6|2582.6|2589.1|2583.1|2588.1|2582.1|6
1628691190000|2021-08-11 14:13:10|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628691210000|2021-08-11 14:13:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628691220000|2021-08-11 14:13:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628691260000|2021-08-11 14:14:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628691270000|2021-08-11 14:14:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628691290000|2021-08-11 14:14:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628691310000|2021-08-11 14:15:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628691320000|2021-08-11 14:15:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628691330000|2021-08-11 14:15:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628691340000|2021-08-11 14:15:40|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2587.9|2581.9|4
1628691380000|2021-08-11 14:16:20|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628691400000|2021-08-11 14:16:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628691410000|2021-08-11 14:16:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628691440000|2021-08-11 14:17:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628691450000|2021-08-11 14:17:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628691460000|2021-08-11 14:17:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628691480000|2021-08-11 14:18:00|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|5
1628691490000|2021-08-11 14:18:10|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|3
1628691500000|2021-08-11 14:18:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628691510000|2021-08-11 14:18:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628691520000|2021-08-11 14:18:40|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|6
1628691530000|2021-08-11 14:18:50|2586.9|2580.9|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|5
1628691540000|2021-08-11 14:19:00|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628691550000|2021-08-11 14:19:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628691560000|2021-08-11 14:19:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628691570000|2021-08-11 14:19:30|2587.1|2581.1|2587.4|2581.4|2587.6|2581.6|2586.9|2580.9|5
1628691580000|2021-08-11 14:19:40|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628691610000|2021-08-11 14:20:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628691620000|2021-08-11 14:20:20|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628691650000|2021-08-11 14:20:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628691660000|2021-08-11 14:21:00|2588.9|2582.9|2590.1|2584.1|2590.1|2584.1|2588.9|2582.9|2
1628691670000|2021-08-11 14:21:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628691690000|2021-08-11 14:21:30|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|2
1628691700000|2021-08-11 14:21:40|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|3
1628691730000|2021-08-11 14:22:10|2588.9|2582.9|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|4
1628691740000|2021-08-11 14:22:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628691750000|2021-08-11 14:22:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628691770000|2021-08-11 14:22:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628691780000|2021-08-11 14:23:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|2
1628691800000|2021-08-11 14:23:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628691810000|2021-08-11 14:23:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|4
1628691840000|2021-08-11 14:24:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628691860000|2021-08-11 14:24:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628691920000|2021-08-11 14:25:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628691950000|2021-08-11 14:25:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628691960000|2021-08-11 14:26:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628691980000|2021-08-11 14:26:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628691990000|2021-08-11 14:26:30|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628692040000|2021-08-11 14:27:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628692050000|2021-08-11 14:27:30|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628692060000|2021-08-11 14:27:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628692080000|2021-08-11 14:28:00|2586.9|2580.9|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|4
1628692090000|2021-08-11 14:28:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628692100000|2021-08-11 14:28:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628692130000|2021-08-11 14:28:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628692150000|2021-08-11 14:29:10|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|4
1628692180000|2021-08-11 14:29:40|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|4
1628692200000|2021-08-11 14:30:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628692230000|2021-08-11 14:30:30|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628692300000|2021-08-11 14:31:40|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|2
1628692350000|2021-08-11 14:32:30|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628692370000|2021-08-11 14:32:50|2586.4|2580.4|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|3
1628692390000|2021-08-11 14:33:10|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|3
1628692410000|2021-08-11 14:33:30|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1628692440000|2021-08-11 14:34:00|2585.9|2579.9|2585.1|2579.1|2585.9|2579.9|2585.1|2579.1|3
1628692470000|2021-08-11 14:34:30|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628692480000|2021-08-11 14:34:40|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|3
1628692490000|2021-08-11 14:34:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628692500000|2021-08-11 14:35:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628692530000|2021-08-11 14:35:30|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628692540000|2021-08-11 14:35:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628692560000|2021-08-11 14:36:00|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628692570000|2021-08-11 14:36:10|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|2
1628692590000|2021-08-11 14:36:30|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|3
1628692640000|2021-08-11 14:37:20|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1628692670000|2021-08-11 14:37:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1628692690000|2021-08-11 14:38:10|2586.9|2580.9|2585.4|2579.4|2586.9|2580.9|2585.4|2579.4|3
1628692700000|2021-08-11 14:38:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|4
1628692710000|2021-08-11 14:38:30|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|3
1628692730000|2021-08-11 14:38:50|2584.4|2578.4|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|2
1628692740000|2021-08-11 14:39:00|2583.4|2577.4|2582.6|2576.6|2583.4|2577.4|2582.6|2576.6|3
1628692750000|2021-08-11 14:39:10|2582.4|2576.4|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|5
1628692760000|2021-08-11 14:39:20|2582.1|2576.1|2581.1|2575.1|2582.1|2576.1|2580.9|2574.9|5
1628692770000|2021-08-11 14:39:30|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|5
1628692780000|2021-08-11 14:39:40|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628692790000|2021-08-11 14:39:50|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1628692820000|2021-08-11 14:40:20|2580.6|2574.6|2581.6|2575.6|2581.6|2575.6|2580.6|2574.6|5
1628692830000|2021-08-11 14:40:30|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628692840000|2021-08-11 14:40:40|2581.6|2575.6|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|5
1628692850000|2021-08-11 14:40:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628692860000|2021-08-11 14:41:00|2582.1|2576.1|2582.9|2576.9|2582.9|2576.9|2582.1|2576.1|4
1628692870000|2021-08-11 14:41:10|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.4|2576.4|4
1628692890000|2021-08-11 14:41:30|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2581.9|2575.9|3
1628692900000|2021-08-11 14:41:40|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628692930000|2021-08-11 14:42:10|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1628692940000|2021-08-11 14:42:20|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|4
1628692950000|2021-08-11 14:42:30|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628692960000|2021-08-11 14:42:40|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628692970000|2021-08-11 14:42:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628692980000|2021-08-11 14:43:00|2583.9|2577.9|2584.6|2578.6|2584.6|2578.6|2583.9|2577.9|4
1628692990000|2021-08-11 14:43:10|2584.9|2578.9|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1628693050000|2021-08-11 14:44:10|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628693060000|2021-08-11 14:44:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628693080000|2021-08-11 14:44:40|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628693100000|2021-08-11 14:45:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628693110000|2021-08-11 14:45:10|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628693120000|2021-08-11 14:45:20|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|3
1628693190000|2021-08-11 14:46:30|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|4
1628693250000|2021-08-11 14:47:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628693260000|2021-08-11 14:47:40|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628693270000|2021-08-11 14:47:50|2585.1|2579.1|2585.4|2579.4|2585.6|2579.6|2585.1|2579.1|3
1628693280000|2021-08-11 14:48:00|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|3
1628693360000|2021-08-11 14:49:20|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|3
1628693370000|2021-08-11 14:49:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|4
1628693390000|2021-08-11 14:49:50|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|3
1628693400000|2021-08-11 14:50:00|2583.6|2577.6|2583.9|2577.9|2584.1|2578.1|2583.6|2577.6|3
1628693420000|2021-08-11 14:50:20|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|3
1628693430000|2021-08-11 14:50:30|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1628693460000|2021-08-11 14:51:00|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628693470000|2021-08-11 14:51:10|2585.9|2579.9|2584.6|2578.6|2585.9|2579.9|2584.6|2578.6|4
1628693490000|2021-08-11 14:51:30|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.4|2578.4|7
1628693500000|2021-08-11 14:51:40|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628693520000|2021-08-11 14:52:00|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|3
1628693540000|2021-08-11 14:52:20|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1628693580000|2021-08-11 14:53:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628693610000|2021-08-11 14:53:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628693620000|2021-08-11 14:53:40|2584.4|2578.4|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|4
1628693640000|2021-08-11 14:54:00|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628693670000|2021-08-11 14:54:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628693680000|2021-08-11 14:54:40|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|4
1628693690000|2021-08-11 14:54:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628693700000|2021-08-11 14:55:00|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628693710000|2021-08-11 14:55:10|2583.1|2577.1|2584.1|2578.1|2584.1|2578.1|2583.1|2577.1|4
1628693730000|2021-08-11 14:55:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628693740000|2021-08-11 14:55:40|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.6|2577.6|4
1628693750000|2021-08-11 14:55:50|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2583.9|2577.9|5
1628693760000|2021-08-11 14:56:00|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|4
1628693770000|2021-08-11 14:56:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628693790000|2021-08-11 14:56:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628693800000|2021-08-11 14:56:40|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628693830000|2021-08-11 14:57:10|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1628693840000|2021-08-11 14:57:20|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628693900000|2021-08-11 14:58:20|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628693910000|2021-08-11 14:58:30|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628693940000|2021-08-11 14:59:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|4
1628693950000|2021-08-11 14:59:10|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|3
1628693960000|2021-08-11 14:59:20|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|3
1628693980000|2021-08-11 14:59:40|2583.4|2577.4|2584.6|2578.6|2584.9|2578.9|2583.4|2577.4|9
1628693990000|2021-08-11 14:59:50|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|6
1628694000000|2021-08-11 15:00:00|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|7
1628694010000|2021-08-11 15:00:10|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628694020000|2021-08-11 15:00:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628694030000|2021-08-11 15:00:30|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|3
1628694040000|2021-08-11 15:00:40|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1628694060000|2021-08-11 15:01:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628694100000|2021-08-11 15:01:40|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628694110000|2021-08-11 15:01:50|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628694120000|2021-08-11 15:02:00|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628694130000|2021-08-11 15:02:10|2584.1|2578.1|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|3
1628694140000|2021-08-11 15:02:20|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.4|2577.4|4
1628694150000|2021-08-11 15:02:30|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628694160000|2021-08-11 15:02:40|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628694180000|2021-08-11 15:03:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628694350000|2021-08-11 15:05:50|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628694360000|2021-08-11 15:06:00|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.1|2576.1|3
1628694370000|2021-08-11 15:06:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628694380000|2021-08-11 15:06:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628694420000|2021-08-11 15:07:00|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628694430000|2021-08-11 15:07:10|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|4
1628694440000|2021-08-11 15:07:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628694450000|2021-08-11 15:07:30|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628694460000|2021-08-11 15:07:40|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|2
1628694490000|2021-08-11 15:08:10|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628694520000|2021-08-11 15:08:40|2583.1|2577.1|2582.1|2576.1|2583.1|2577.1|2582.1|2576.1|2
1628694530000|2021-08-11 15:08:50|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628694580000|2021-08-11 15:09:40|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628694600000|2021-08-11 15:10:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628694610000|2021-08-11 15:10:10|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628694630000|2021-08-11 15:10:30|2582.6|2576.6|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|2
1628694640000|2021-08-11 15:10:40|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|2
1628694660000|2021-08-11 15:11:00|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.1|2577.1|4
1628694670000|2021-08-11 15:11:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628694680000|2021-08-11 15:11:20|2583.1|2577.1|2583.6|2577.6|2583.6|2577.6|2583.1|2577.1|2
1628694700000|2021-08-11 15:11:40|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|2
1628694710000|2021-08-11 15:11:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628694760000|2021-08-11 15:12:40|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|3
1628694770000|2021-08-11 15:12:50|2583.4|2577.4|2584.4|2578.4|2584.4|2578.4|2583.4|2577.4|4
1628694810000|2021-08-11 15:13:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628694830000|2021-08-11 15:13:50|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628694840000|2021-08-11 15:14:00|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|3
1628694850000|2021-08-11 15:14:10|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|3
1628694920000|2021-08-11 15:15:20|2585.1|2579.1|2584.4|2578.4|2585.1|2579.1|2584.4|2578.4|2
1628694990000|2021-08-11 15:16:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628695000000|2021-08-11 15:16:40|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|4
1628695010000|2021-08-11 15:16:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|4
1628695020000|2021-08-11 15:17:00|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|4
1628695030000|2021-08-11 15:17:10|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628695040000|2021-08-11 15:17:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628695060000|2021-08-11 15:17:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628695110000|2021-08-11 15:18:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628695150000|2021-08-11 15:19:10|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628695160000|2021-08-11 15:19:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628695210000|2021-08-11 15:20:10|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628695220000|2021-08-11 15:20:20|2585.1|2579.1|2586.4|2580.4|2586.4|2580.4|2585.1|2579.1|6
1628695230000|2021-08-11 15:20:30|2586.6|2580.6|2585.1|2579.1|2586.6|2580.6|2585.1|2579.1|5
1628695240000|2021-08-11 15:20:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628695260000|2021-08-11 15:21:00|2585.9|2579.9|2587.1|2581.1|2587.1|2581.1|2585.9|2579.9|9
1628695270000|2021-08-11 15:21:10|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628695280000|2021-08-11 15:21:20|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|4
1628695290000|2021-08-11 15:21:30|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|2
1628695300000|2021-08-11 15:21:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628695320000|2021-08-11 15:22:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628695330000|2021-08-11 15:22:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628695350000|2021-08-11 15:22:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628695380000|2021-08-11 15:23:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628695400000|2021-08-11 15:23:20|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628695410000|2021-08-11 15:23:30|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628695490000|2021-08-11 15:24:50|2586.4|2580.4|2584.9|2578.9|2586.4|2580.4|2584.9|2578.9|7
1628695500000|2021-08-11 15:25:00|2585.1|2579.1|2586.1|2580.1|2586.1|2580.1|2585.1|2579.1|3
1628695520000|2021-08-11 15:25:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628695530000|2021-08-11 15:25:30|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|3
1628695550000|2021-08-11 15:25:50|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|2
1628695560000|2021-08-11 15:26:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628695570000|2021-08-11 15:26:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628695580000|2021-08-11 15:26:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628695610000|2021-08-11 15:26:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628695620000|2021-08-11 15:27:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1628695650000|2021-08-11 15:27:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|3
1628695710000|2021-08-11 15:28:30|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|5
1628695760000|2021-08-11 15:29:20|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|3
1628695770000|2021-08-11 15:29:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628695780000|2021-08-11 15:29:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628695800000|2021-08-11 15:30:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628695810000|2021-08-11 15:30:10|2585.9|2579.9|2584.9|2578.9|2585.9|2579.9|2584.6|2578.6|6
1628695820000|2021-08-11 15:30:20|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|4
1628695830000|2021-08-11 15:30:30|2585.6|2579.6|2587.1|2581.1|2587.4|2581.4|2585.6|2579.6|5
1628695840000|2021-08-11 15:30:40|2586.9|2580.9|2588.1|2582.1|2588.6|2582.6|2586.9|2580.9|6
1628695850000|2021-08-11 15:30:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628695860000|2021-08-11 15:31:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628695870000|2021-08-11 15:31:10|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628695880000|2021-08-11 15:31:20|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|4
1628695900000|2021-08-11 15:31:40|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|4
1628695910000|2021-08-11 15:31:50|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628695920000|2021-08-11 15:32:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|4
1628695940000|2021-08-11 15:32:20|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|4
1628695950000|2021-08-11 15:32:30|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|4
1628695960000|2021-08-11 15:32:40|2589.9|2583.9|2589.9|2583.9|2591.4|2585.4|2589.9|2583.9|8
1628695970000|2021-08-11 15:32:50|2590.1|2584.1|2591.1|2585.1|2591.6|2585.6|2590.1|2584.1|8
1628695980000|2021-08-11 15:33:00|2591.9|2585.9|2590.6|2584.6|2591.9|2585.9|2590.6|2584.6|4
1628695990000|2021-08-11 15:33:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|5
1628696000000|2021-08-11 15:33:20|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|4
1628696010000|2021-08-11 15:33:30|2589.6|2583.6|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|4
1628696030000|2021-08-11 15:33:50|2589.4|2583.4|2587.1|2581.1|2589.4|2583.4|2587.1|2581.1|5
1628696040000|2021-08-11 15:34:00|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|3
1628696050000|2021-08-11 15:34:10|2586.6|2580.6|2587.6|2581.6|2587.6|2581.6|2586.6|2580.6|5
1628696060000|2021-08-11 15:34:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628696070000|2021-08-11 15:34:30|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628696080000|2021-08-11 15:34:40|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1628696090000|2021-08-11 15:34:50|2586.4|2580.4|2586.1|2580.1|2586.9|2580.9|2586.1|2580.1|5
1628696100000|2021-08-11 15:35:00|2586.9|2580.9|2589.1|2583.1|2589.1|2583.1|2586.9|2580.9|9
1628696110000|2021-08-11 15:35:10|2589.4|2583.4|2588.1|2582.1|2589.4|2583.4|2588.1|2582.1|4
1628696120000|2021-08-11 15:35:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628696170000|2021-08-11 15:36:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628696200000|2021-08-11 15:36:40|2588.1|2582.1|2586.9|2580.9|2588.1|2582.1|2586.9|2580.9|2
1628696220000|2021-08-11 15:37:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1628696260000|2021-08-11 15:37:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628696300000|2021-08-11 15:38:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628696400000|2021-08-11 15:40:00|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|2
1628696410000|2021-08-11 15:40:10|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|5
1628696420000|2021-08-11 15:40:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628696430000|2021-08-11 15:40:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628696500000|2021-08-11 15:41:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628696510000|2021-08-11 15:41:50|2589.1|2583.1|2587.4|2581.4|2589.1|2583.1|2587.4|2581.4|2
1628696520000|2021-08-11 15:42:00|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|3
1628696640000|2021-08-11 15:44:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628696670000|2021-08-11 15:44:30|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628696680000|2021-08-11 15:44:40|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628696690000|2021-08-11 15:44:50|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628696700000|2021-08-11 15:45:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|3
1628696710000|2021-08-11 15:45:10|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|3
1628696720000|2021-08-11 15:45:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628696760000|2021-08-11 15:46:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628696770000|2021-08-11 15:46:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628696780000|2021-08-11 15:46:20|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|2
1628696800000|2021-08-11 15:46:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628696810000|2021-08-11 15:46:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628696910000|2021-08-11 15:48:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628696960000|2021-08-11 15:49:20|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628696970000|2021-08-11 15:49:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628696980000|2021-08-11 15:49:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628697140000|2021-08-11 15:52:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628697180000|2021-08-11 15:53:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628697190000|2021-08-11 15:53:10|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628697210000|2021-08-11 15:53:30|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|2
1628697230000|2021-08-11 15:53:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628697260000|2021-08-11 15:54:20|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|2
1628697300000|2021-08-11 15:55:00|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628697310000|2021-08-11 15:55:10|2585.6|2579.6|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|4
1628697320000|2021-08-11 15:55:20|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1628697330000|2021-08-11 15:55:30|2586.6|2580.6|2587.4|2581.4|2587.4|2581.4|2586.6|2580.6|3
1628697470000|2021-08-11 15:57:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628697590000|2021-08-11 15:59:50|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|2
1628697600000|2021-08-11 16:00:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628697610000|2021-08-11 16:00:10|2586.1|2580.1|2585.1|2579.1|2586.1|2580.1|2585.1|2579.1|2
1628697630000|2021-08-11 16:00:30|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|2
1628697640000|2021-08-11 16:00:40|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1628697650000|2021-08-11 16:00:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628697670000|2021-08-11 16:01:10|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628697680000|2021-08-11 16:01:20|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628697690000|2021-08-11 16:01:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628697700000|2021-08-11 16:01:40|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628697710000|2021-08-11 16:01:50|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628697760000|2021-08-11 16:02:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628697770000|2021-08-11 16:02:50|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628697790000|2021-08-11 16:03:10|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628697820000|2021-08-11 16:03:40|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628697830000|2021-08-11 16:03:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628697840000|2021-08-11 16:04:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628697890000|2021-08-11 16:04:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628697900000|2021-08-11 16:05:00|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|3
1628697910000|2021-08-11 16:05:10|2586.4|2580.4|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|3
1628697920000|2021-08-11 16:05:20|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|2
1628697940000|2021-08-11 16:05:40|2587.4|2581.4|2588.4|2582.4|2588.4|2582.4|2587.4|2581.4|3
1628697970000|2021-08-11 16:06:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628697980000|2021-08-11 16:06:20|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628697990000|2021-08-11 16:06:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628698000000|2021-08-11 16:06:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628698020000|2021-08-11 16:07:00|2588.9|2582.9|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|4
1628698050000|2021-08-11 16:07:30|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|3
1628698070000|2021-08-11 16:07:50|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628698080000|2021-08-11 16:08:00|2589.4|2583.4|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|2
1628698090000|2021-08-11 16:08:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628698120000|2021-08-11 16:08:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628698160000|2021-08-11 16:09:20|2589.1|2583.1|2589.9|2583.9|2589.9|2583.9|2589.1|2583.1|2
1628698180000|2021-08-11 16:09:40|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|2
1628698210000|2021-08-11 16:10:10|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628698250000|2021-08-11 16:10:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628698310000|2021-08-11 16:11:50|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|2
1628698320000|2021-08-11 16:12:00|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|3
1628698340000|2021-08-11 16:12:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628698360000|2021-08-11 16:12:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628698390000|2021-08-11 16:13:10|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|4
1628698420000|2021-08-11 16:13:40|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628698430000|2021-08-11 16:13:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628698440000|2021-08-11 16:14:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628698460000|2021-08-11 16:14:20|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|3
1628698580000|2021-08-11 16:16:20|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628698600000|2021-08-11 16:16:40|2591.1|2585.1|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1628698610000|2021-08-11 16:16:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628698640000|2021-08-11 16:17:20|2590.4|2584.4|2591.1|2585.1|2591.9|2585.9|2590.4|2584.4|5
1628698650000|2021-08-11 16:17:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|8
1628698730000|2021-08-11 16:18:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628698880000|2021-08-11 16:21:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628699030000|2021-08-11 16:23:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628699050000|2021-08-11 16:24:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628699080000|2021-08-11 16:24:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628699200000|2021-08-11 16:26:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628699220000|2021-08-11 16:27:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628699410000|2021-08-11 16:30:10|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628699510000|2021-08-11 16:31:50|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628699520000|2021-08-11 16:32:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628699560000|2021-08-11 16:32:40|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|2
1628699600000|2021-08-11 16:33:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628699620000|2021-08-11 16:33:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628699630000|2021-08-11 16:33:50|2589.1|2583.1|2589.9|2583.9|2589.9|2583.9|2589.1|2583.1|2
1628699640000|2021-08-11 16:34:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628699650000|2021-08-11 16:34:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628699710000|2021-08-11 16:35:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628699830000|2021-08-11 16:37:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628699840000|2021-08-11 16:37:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628699890000|2021-08-11 16:38:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628699950000|2021-08-11 16:39:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628700020000|2021-08-11 16:40:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628700050000|2021-08-11 16:40:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628700090000|2021-08-11 16:41:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628700100000|2021-08-11 16:41:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|4
1628700180000|2021-08-11 16:43:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628700220000|2021-08-11 16:43:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628700250000|2021-08-11 16:44:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628700270000|2021-08-11 16:44:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628700320000|2021-08-11 16:45:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628700430000|2021-08-11 16:47:10|2590.1|2584.1|2589.4|2583.4|2590.4|2584.4|2589.4|2583.4|3
1628700440000|2021-08-11 16:47:20|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628700550000|2021-08-11 16:49:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628700590000|2021-08-11 16:49:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628700600000|2021-08-11 16:50:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628700610000|2021-08-11 16:50:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628700620000|2021-08-11 16:50:20|2591.4|2585.4|2592.1|2586.1|2592.4|2586.4|2591.4|2585.4|5
1628700630000|2021-08-11 16:50:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628700650000|2021-08-11 16:50:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628700670000|2021-08-11 16:51:10|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628700680000|2021-08-11 16:51:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628700690000|2021-08-11 16:51:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628700720000|2021-08-11 16:52:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628700730000|2021-08-11 16:52:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628700740000|2021-08-11 16:52:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628700790000|2021-08-11 16:53:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628700810000|2021-08-11 16:53:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628700830000|2021-08-11 16:53:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628700860000|2021-08-11 16:54:20|2591.4|2585.4|2590.6|2584.6|2591.4|2585.4|2590.4|2584.4|5
1628700870000|2021-08-11 16:54:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628700910000|2021-08-11 16:55:10|2592.5|2586.5|2592.4|2586.4|2592.5|2586.5|2592.4|2586.4|2
1628700920000|2021-08-11 16:55:20|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1628700960000|2021-08-11 16:56:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1628700970000|2021-08-11 16:56:10|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1628701050000|2021-08-11 16:57:30|2592|2586|2591.9|2585.9|2592|2586|2591.9|2585.9|2
1628701060000|2021-08-11 16:57:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1628701070000|2021-08-11 16:57:50|2591.5|2585.5|2591.6|2585.6|2591.6|2585.6|2591.5|2585.5|2
1628701080000|2021-08-11 16:58:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1628701140000|2021-08-11 16:59:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1628701160000|2021-08-11 16:59:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1628726520000|2021-08-12 00:02:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1628726540000|2021-08-12 00:02:20|2592.9|2586.9|2594.4|2588.4|2594.4|2588.4|2592.9|2586.9|2
1628726590000|2021-08-12 00:03:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628726650000|2021-08-12 00:04:10|2593.9|2587.9|2592.9|2586.9|2593.9|2587.9|2592.9|2586.9|2
1628727290000|2021-08-12 00:14:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628727470000|2021-08-12 00:17:50|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628727560000|2021-08-12 00:19:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628728830000|2021-08-12 00:40:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628729130000|2021-08-12 00:45:30|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|2
1628729140000|2021-08-12 00:45:40|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|4
1628729260000|2021-08-12 00:47:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628729270000|2021-08-12 00:47:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628729370000|2021-08-12 00:49:30|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628729420000|2021-08-12 00:50:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628729610000|2021-08-12 00:53:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628729670000|2021-08-12 00:54:30|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.6|2588.6|3
1628729690000|2021-08-12 00:54:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628729820000|2021-08-12 00:57:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628729940000|2021-08-12 00:59:00|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|2
1628729950000|2021-08-12 00:59:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628729970000|2021-08-12 00:59:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628729980000|2021-08-12 00:59:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628730000000|2021-08-12 01:00:00|2595.6|2589.6|2595.4|2589.4|2595.9|2589.9|2595.1|2589.1|10
1628730010000|2021-08-12 01:00:10|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628730020000|2021-08-12 01:00:20|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628730030000|2021-08-12 01:00:30|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|6
1628730040000|2021-08-12 01:00:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628730050000|2021-08-12 01:00:50|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|4
1628730060000|2021-08-12 01:01:00|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|8
1628730070000|2021-08-12 01:01:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|5
1628730080000|2021-08-12 01:01:20|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|4
1628730090000|2021-08-12 01:01:30|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628730110000|2021-08-12 01:01:50|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628730130000|2021-08-12 01:02:10|2595.9|2589.9|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|4
1628730140000|2021-08-12 01:02:20|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628730150000|2021-08-12 01:02:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628730170000|2021-08-12 01:02:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628730200000|2021-08-12 01:03:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628730240000|2021-08-12 01:04:00|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2593.9|2587.9|6
1628730250000|2021-08-12 01:04:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|4
1628730260000|2021-08-12 01:04:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|3
1628730270000|2021-08-12 01:04:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628730280000|2021-08-12 01:04:40|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628730290000|2021-08-12 01:04:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628730300000|2021-08-12 01:05:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628730320000|2021-08-12 01:05:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628730330000|2021-08-12 01:05:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628730370000|2021-08-12 01:06:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|9
1628730390000|2021-08-12 01:06:30|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628730400000|2021-08-12 01:06:40|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|3
1628730410000|2021-08-12 01:06:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628730430000|2021-08-12 01:07:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628730480000|2021-08-12 01:08:00|2595.4|2589.4|2594.4|2588.4|2595.4|2589.4|2594.4|2588.4|7
1628730490000|2021-08-12 01:08:10|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2594.6|2588.6|5
1628730520000|2021-08-12 01:08:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628730550000|2021-08-12 01:09:10|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.1|2588.1|12
1628730560000|2021-08-12 01:09:20|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1628730570000|2021-08-12 01:09:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628730580000|2021-08-12 01:09:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628730630000|2021-08-12 01:10:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628730710000|2021-08-12 01:11:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628730720000|2021-08-12 01:12:00|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628730730000|2021-08-12 01:12:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628730750000|2021-08-12 01:12:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628730760000|2021-08-12 01:12:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628730770000|2021-08-12 01:12:50|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628730780000|2021-08-12 01:13:00|2592.6|2586.6|2591.9|2585.9|2592.6|2586.6|2591.9|2585.9|3
1628730820000|2021-08-12 01:13:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628730830000|2021-08-12 01:13:50|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628730840000|2021-08-12 01:14:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628730860000|2021-08-12 01:14:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628730870000|2021-08-12 01:14:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628730880000|2021-08-12 01:14:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628730890000|2021-08-12 01:14:50|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1628730900000|2021-08-12 01:15:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628730930000|2021-08-12 01:15:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628730940000|2021-08-12 01:15:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628730980000|2021-08-12 01:16:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628730990000|2021-08-12 01:16:30|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628731000000|2021-08-12 01:16:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628731130000|2021-08-12 01:18:50|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|2
1628731140000|2021-08-12 01:19:00|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628731220000|2021-08-12 01:20:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628731270000|2021-08-12 01:21:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628731350000|2021-08-12 01:22:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628731390000|2021-08-12 01:23:10|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2593.1|2587.1|2
1628731410000|2021-08-12 01:23:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628731450000|2021-08-12 01:24:10|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628731460000|2021-08-12 01:24:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628731470000|2021-08-12 01:24:30|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|4
1628731480000|2021-08-12 01:24:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628731520000|2021-08-12 01:25:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628731530000|2021-08-12 01:25:30|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|4
1628731560000|2021-08-12 01:26:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628731650000|2021-08-12 01:27:30|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628731670000|2021-08-12 01:27:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628731750000|2021-08-12 01:29:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628731770000|2021-08-12 01:29:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628731800000|2021-08-12 01:30:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|4
1628731820000|2021-08-12 01:30:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628731860000|2021-08-12 01:31:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628731890000|2021-08-12 01:31:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628731900000|2021-08-12 01:31:40|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628731920000|2021-08-12 01:32:00|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1628731930000|2021-08-12 01:32:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628731940000|2021-08-12 01:32:20|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1628731950000|2021-08-12 01:32:30|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|5
1628731970000|2021-08-12 01:32:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628731980000|2021-08-12 01:33:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|6
1628731990000|2021-08-12 01:33:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628732000000|2021-08-12 01:33:20|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1628732010000|2021-08-12 01:33:30|2590.6|2584.6|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|5
1628732020000|2021-08-12 01:33:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628732030000|2021-08-12 01:33:50|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1628732040000|2021-08-12 01:34:00|2590.9|2584.9|2589.6|2583.6|2590.9|2584.9|2589.6|2583.6|6
1628732050000|2021-08-12 01:34:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628732060000|2021-08-12 01:34:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628732070000|2021-08-12 01:34:30|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|8
1628732080000|2021-08-12 01:34:40|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628732100000|2021-08-12 01:35:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628732120000|2021-08-12 01:35:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628732160000|2021-08-12 01:36:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628732190000|2021-08-12 01:36:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1628732250000|2021-08-12 01:37:30|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1628732260000|2021-08-12 01:37:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628732300000|2021-08-12 01:38:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628732340000|2021-08-12 01:39:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628732350000|2021-08-12 01:39:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628732360000|2021-08-12 01:39:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628732400000|2021-08-12 01:40:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628732410000|2021-08-12 01:40:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628732430000|2021-08-12 01:40:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628732440000|2021-08-12 01:40:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628732520000|2021-08-12 01:42:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628732530000|2021-08-12 01:42:10|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1628732540000|2021-08-12 01:42:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|4
1628732600000|2021-08-12 01:43:20|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|2
1628732610000|2021-08-12 01:43:30|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1628732620000|2021-08-12 01:43:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628732630000|2021-08-12 01:43:50|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|4
1628732650000|2021-08-12 01:44:10|2593.1|2587.1|2593.4|2587.4|2593.9|2587.9|2593.1|2587.1|5
1628732660000|2021-08-12 01:44:20|2593.6|2587.6|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|7
1628732670000|2021-08-12 01:44:30|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|2
1628732680000|2021-08-12 01:44:40|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|8
1628732710000|2021-08-12 01:45:10|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628732740000|2021-08-12 01:45:40|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628732750000|2021-08-12 01:45:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628732760000|2021-08-12 01:46:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628732770000|2021-08-12 01:46:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628732790000|2021-08-12 01:46:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628732810000|2021-08-12 01:46:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628732830000|2021-08-12 01:47:10|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|4
1628732880000|2021-08-12 01:48:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1628732890000|2021-08-12 01:48:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628732980000|2021-08-12 01:49:40|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|3
1628732990000|2021-08-12 01:49:50|2592.4|2586.4|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|3
1628733000000|2021-08-12 01:50:00|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628733020000|2021-08-12 01:50:20|2592.4|2586.4|2591.9|2585.9|2592.9|2586.9|2591.9|2585.9|11
1628733030000|2021-08-12 01:50:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|4
1628733050000|2021-08-12 01:50:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628733060000|2021-08-12 01:51:00|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628733070000|2021-08-12 01:51:10|2592.9|2586.9|2593.9|2587.9|2593.9|2587.9|2592.9|2586.9|3
1628733130000|2021-08-12 01:52:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|4
1628733140000|2021-08-12 01:52:20|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628733150000|2021-08-12 01:52:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628733180000|2021-08-12 01:53:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628733210000|2021-08-12 01:53:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628733220000|2021-08-12 01:53:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628733230000|2021-08-12 01:53:50|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628733260000|2021-08-12 01:54:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628733280000|2021-08-12 01:54:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628733290000|2021-08-12 01:54:50|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628733310000|2021-08-12 01:55:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628733320000|2021-08-12 01:55:20|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|3
1628733350000|2021-08-12 01:55:50|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|2
1628733370000|2021-08-12 01:56:10|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|4
1628733380000|2021-08-12 01:56:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|4
1628733400000|2021-08-12 01:56:40|2594.9|2588.9|2593.6|2587.6|2594.9|2588.9|2593.6|2587.6|3
1628733410000|2021-08-12 01:56:50|2593.4|2587.4|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|8
1628733420000|2021-08-12 01:57:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628733440000|2021-08-12 01:57:20|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|2
1628733450000|2021-08-12 01:57:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|5
1628733460000|2021-08-12 01:57:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628733470000|2021-08-12 01:57:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|4
1628733490000|2021-08-12 01:58:10|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628733510000|2021-08-12 01:58:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1628733540000|2021-08-12 01:59:00|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628733550000|2021-08-12 01:59:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628733560000|2021-08-12 01:59:20|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|3
1628733580000|2021-08-12 01:59:40|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|7
1628733600000|2021-08-12 02:00:00|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.1|2584.1|10
1628733610000|2021-08-12 02:00:10|2590.6|2584.6|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|4
1628733620000|2021-08-12 02:00:20|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|4
1628733640000|2021-08-12 02:00:40|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|4
1628733690000|2021-08-12 02:01:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628733730000|2021-08-12 02:02:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628733740000|2021-08-12 02:02:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628733750000|2021-08-12 02:02:30|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628733770000|2021-08-12 02:02:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628733780000|2021-08-12 02:03:00|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|3
1628733790000|2021-08-12 02:03:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628733820000|2021-08-12 02:03:40|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|4
1628733850000|2021-08-12 02:04:10|2590.4|2584.4|2589.4|2583.4|2590.4|2584.4|2589.4|2583.4|2
1628733860000|2021-08-12 02:04:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628733880000|2021-08-12 02:04:40|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628733900000|2021-08-12 02:05:00|2589.9|2583.9|2589.6|2583.6|2590.1|2584.1|2589.4|2583.4|10
1628733910000|2021-08-12 02:05:10|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|7
1628733920000|2021-08-12 02:05:20|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|3
1628733930000|2021-08-12 02:05:30|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628733940000|2021-08-12 02:05:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628733950000|2021-08-12 02:05:50|2588.9|2582.9|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|3
1628734000000|2021-08-12 02:06:40|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|4
1628734030000|2021-08-12 02:07:10|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1628734040000|2021-08-12 02:07:20|2588.6|2582.6|2587.4|2581.4|2588.6|2582.6|2587.4|2581.4|8
1628734060000|2021-08-12 02:07:40|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|6
1628734070000|2021-08-12 02:07:50|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|4
1628734090000|2021-08-12 02:08:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628734100000|2021-08-12 02:08:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628734130000|2021-08-12 02:08:50|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628734160000|2021-08-12 02:09:20|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2585.6|2579.6|5
1628734170000|2021-08-12 02:09:30|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628734180000|2021-08-12 02:09:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628734200000|2021-08-12 02:10:00|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1628734210000|2021-08-12 02:10:10|2586.4|2580.4|2587.6|2581.6|2587.6|2581.6|2586.1|2580.1|7
1628734240000|2021-08-12 02:10:40|2587.9|2581.9|2587.6|2581.6|2588.6|2582.6|2587.6|2581.6|7
1628734250000|2021-08-12 02:10:50|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|12
1628734280000|2021-08-12 02:11:20|2587.9|2581.9|2588.4|2582.4|2588.6|2582.6|2587.9|2581.9|5
1628734290000|2021-08-12 02:11:30|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|7
1628734300000|2021-08-12 02:11:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|8
1628734310000|2021-08-12 02:11:50|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.1|2582.1|11
1628734320000|2021-08-12 02:12:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|24
1628734330000|2021-08-12 02:12:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628734340000|2021-08-12 02:12:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|10
1628734350000|2021-08-12 02:12:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|12
1628734360000|2021-08-12 02:12:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|13
1628734370000|2021-08-12 02:12:50|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1628734380000|2021-08-12 02:13:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|12
1628734390000|2021-08-12 02:13:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|4
1628734400000|2021-08-12 02:13:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628734410000|2021-08-12 02:13:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|10
1628734420000|2021-08-12 02:13:40|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628734430000|2021-08-12 02:13:50|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.1|2583.1|8
1628734440000|2021-08-12 02:14:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628734450000|2021-08-12 02:14:10|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1628734460000|2021-08-12 02:14:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628734470000|2021-08-12 02:14:30|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|7
1628734480000|2021-08-12 02:14:40|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2588.9|2582.9|8
1628734490000|2021-08-12 02:14:50|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|5
1628734600000|2021-08-12 02:16:40|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1628734610000|2021-08-12 02:16:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628734630000|2021-08-12 02:17:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628734640000|2021-08-12 02:17:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628734650000|2021-08-12 02:17:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|4
1628734710000|2021-08-12 02:18:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628734770000|2021-08-12 02:19:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628734820000|2021-08-12 02:20:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628734860000|2021-08-12 02:21:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628734870000|2021-08-12 02:21:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628734910000|2021-08-12 02:21:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628735310000|2021-08-12 02:28:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628735400000|2021-08-12 02:30:00|2589.6|2583.6|2588.4|2582.4|2589.6|2583.6|2587.1|2581.1|14
1628735410000|2021-08-12 02:30:10|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|6
1628735430000|2021-08-12 02:30:30|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628735440000|2021-08-12 02:30:40|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628735450000|2021-08-12 02:30:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628735460000|2021-08-12 02:31:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628735470000|2021-08-12 02:31:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628735480000|2021-08-12 02:31:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628735500000|2021-08-12 02:31:40|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628735540000|2021-08-12 02:32:20|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|3
1628735550000|2021-08-12 02:32:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628735560000|2021-08-12 02:32:40|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628735590000|2021-08-12 02:33:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628735620000|2021-08-12 02:33:40|2589.9|2583.9|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|4
1628735660000|2021-08-12 02:34:20|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|2
1628735670000|2021-08-12 02:34:30|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628735690000|2021-08-12 02:34:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628735740000|2021-08-12 02:35:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1628735800000|2021-08-12 02:36:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628735810000|2021-08-12 02:36:50|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|2
1628735820000|2021-08-12 02:37:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628735850000|2021-08-12 02:37:30|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|3
1628735860000|2021-08-12 02:37:40|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|3
1628735890000|2021-08-12 02:38:10|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.6|2584.6|3
1628735940000|2021-08-12 02:39:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628735970000|2021-08-12 02:39:30|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628735990000|2021-08-12 02:39:50|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|3
1628736000000|2021-08-12 02:40:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628736010000|2021-08-12 02:40:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628736020000|2021-08-12 02:40:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628736030000|2021-08-12 02:40:30|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628736040000|2021-08-12 02:40:40|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628736080000|2021-08-12 02:41:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628736090000|2021-08-12 02:41:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628736100000|2021-08-12 02:41:40|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|4
1628736110000|2021-08-12 02:41:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628736120000|2021-08-12 02:42:00|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.6|2583.6|5
1628736130000|2021-08-12 02:42:10|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1628736140000|2021-08-12 02:42:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628736180000|2021-08-12 02:43:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628736190000|2021-08-12 02:43:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628736220000|2021-08-12 02:43:40|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|3
1628736240000|2021-08-12 02:44:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628736260000|2021-08-12 02:44:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628736300000|2021-08-12 02:45:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628736340000|2021-08-12 02:45:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628736360000|2021-08-12 02:46:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628736370000|2021-08-12 02:46:10|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1628736390000|2021-08-12 02:46:30|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1628736410000|2021-08-12 02:46:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628736450000|2021-08-12 02:47:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628736460000|2021-08-12 02:47:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628736470000|2021-08-12 02:47:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628736500000|2021-08-12 02:48:20|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1628736510000|2021-08-12 02:48:30|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628736530000|2021-08-12 02:48:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.1|2584.1|8
1628736560000|2021-08-12 02:49:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628736570000|2021-08-12 02:49:30|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|2
1628736590000|2021-08-12 02:49:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628736600000|2021-08-12 02:50:00|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|2
1628736610000|2021-08-12 02:50:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628736620000|2021-08-12 02:50:20|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628736630000|2021-08-12 02:50:30|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1628736710000|2021-08-12 02:51:50|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1628736720000|2021-08-12 02:52:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628736750000|2021-08-12 02:52:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628736760000|2021-08-12 02:52:40|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628736770000|2021-08-12 02:52:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628736950000|2021-08-12 02:55:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628736960000|2021-08-12 02:56:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628736970000|2021-08-12 02:56:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628736980000|2021-08-12 02:56:20|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628737030000|2021-08-12 02:57:10|2592.1|2586.1|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|5
1628737040000|2021-08-12 02:57:20|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|4
1628737050000|2021-08-12 02:57:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628737070000|2021-08-12 02:57:50|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628737080000|2021-08-12 02:58:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628737090000|2021-08-12 02:58:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628737110000|2021-08-12 02:58:30|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|4
1628737120000|2021-08-12 02:58:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|4
1628737130000|2021-08-12 02:58:50|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628737180000|2021-08-12 02:59:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628737190000|2021-08-12 02:59:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628737200000|2021-08-12 03:00:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628737210000|2021-08-12 03:00:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628737220000|2021-08-12 03:00:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628737230000|2021-08-12 03:00:30|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628737240000|2021-08-12 03:00:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628737250000|2021-08-12 03:00:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628737260000|2021-08-12 03:01:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|4
1628737300000|2021-08-12 03:01:40|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628737330000|2021-08-12 03:02:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|3
1628737360000|2021-08-12 03:02:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628737370000|2021-08-12 03:02:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628737380000|2021-08-12 03:03:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|4
1628737420000|2021-08-12 03:03:40|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628737430000|2021-08-12 03:03:50|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628737440000|2021-08-12 03:04:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628737450000|2021-08-12 03:04:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628737490000|2021-08-12 03:04:50|2591.9|2585.9|2592.9|2586.9|2592.9|2586.9|2591.9|2585.9|4
1628737510000|2021-08-12 03:05:10|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1628737520000|2021-08-12 03:05:20|2593.9|2587.9|2594.6|2588.6|2594.9|2588.9|2593.9|2587.9|9
1628737530000|2021-08-12 03:05:30|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1628737560000|2021-08-12 03:06:00|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|4
1628737580000|2021-08-12 03:06:20|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|6
1628737590000|2021-08-12 03:06:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628737600000|2021-08-12 03:06:40|2594.4|2588.4|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|4
1628737610000|2021-08-12 03:06:50|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|10
1628737620000|2021-08-12 03:07:00|2595.4|2589.4|2595.9|2589.9|2596.1|2590.1|2595.4|2589.4|11
1628737630000|2021-08-12 03:07:10|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|3
1628737640000|2021-08-12 03:07:20|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|5
1628737650000|2021-08-12 03:07:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628737660000|2021-08-12 03:07:40|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628737720000|2021-08-12 03:08:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628737730000|2021-08-12 03:08:50|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.6|2589.6|5
1628737740000|2021-08-12 03:09:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|4
1628737750000|2021-08-12 03:09:10|2596.1|2590.1|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|6
1628737760000|2021-08-12 03:09:20|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628737770000|2021-08-12 03:09:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628737780000|2021-08-12 03:09:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628737800000|2021-08-12 03:10:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628737820000|2021-08-12 03:10:20|2595.6|2589.6|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|4
1628737830000|2021-08-12 03:10:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628737840000|2021-08-12 03:10:40|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|4
1628737850000|2021-08-12 03:10:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628737860000|2021-08-12 03:11:00|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1628737870000|2021-08-12 03:11:10|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|7
1628737880000|2021-08-12 03:11:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628737890000|2021-08-12 03:11:30|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|4
1628737900000|2021-08-12 03:11:40|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628737910000|2021-08-12 03:11:50|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1628737920000|2021-08-12 03:12:00|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.1|2589.1|5
1628737930000|2021-08-12 03:12:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628737960000|2021-08-12 03:12:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|3
1628737980000|2021-08-12 03:13:00|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628737990000|2021-08-12 03:13:10|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628738000000|2021-08-12 03:13:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628738010000|2021-08-12 03:13:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628738020000|2021-08-12 03:13:40|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628738030000|2021-08-12 03:13:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628738040000|2021-08-12 03:14:00|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628738050000|2021-08-12 03:14:10|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628738070000|2021-08-12 03:14:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628738080000|2021-08-12 03:14:40|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|5
1628738100000|2021-08-12 03:15:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628738110000|2021-08-12 03:15:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628738130000|2021-08-12 03:15:30|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628738140000|2021-08-12 03:15:40|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|5
1628738210000|2021-08-12 03:16:50|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1628738250000|2021-08-12 03:17:30|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1628738260000|2021-08-12 03:17:40|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1628738290000|2021-08-12 03:18:10|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|3
1628738300000|2021-08-12 03:18:20|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.4|2588.4|5
1628738310000|2021-08-12 03:18:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628738320000|2021-08-12 03:18:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628738350000|2021-08-12 03:19:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628738360000|2021-08-12 03:19:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628738370000|2021-08-12 03:19:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628738380000|2021-08-12 03:19:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|5
1628738390000|2021-08-12 03:19:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628738400000|2021-08-12 03:20:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628738410000|2021-08-12 03:20:10|2594.4|2588.4|2594.1|2588.1|2594.6|2588.6|2593.9|2587.9|6
1628738440000|2021-08-12 03:20:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628738450000|2021-08-12 03:20:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628738460000|2021-08-12 03:21:00|2593.6|2587.6|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|4
1628738470000|2021-08-12 03:21:10|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628738480000|2021-08-12 03:21:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628738490000|2021-08-12 03:21:30|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|2
1628738500000|2021-08-12 03:21:40|2593.9|2587.9|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|7
1628738510000|2021-08-12 03:21:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628738520000|2021-08-12 03:22:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628738530000|2021-08-12 03:22:10|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1628738540000|2021-08-12 03:22:20|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628738550000|2021-08-12 03:22:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628738620000|2021-08-12 03:23:40|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|8
1628738630000|2021-08-12 03:23:50|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|5
1628738650000|2021-08-12 03:24:10|2591.9|2585.9|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|4
1628738660000|2021-08-12 03:24:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628738670000|2021-08-12 03:24:30|2591.9|2585.9|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|3
1628738680000|2021-08-12 03:24:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|4
1628738690000|2021-08-12 03:24:50|2591.9|2585.9|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|6
1628738700000|2021-08-12 03:25:00|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.4|2584.4|9
1628738710000|2021-08-12 03:25:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.4|2583.4|4
1628738720000|2021-08-12 03:25:20|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|9
1628738730000|2021-08-12 03:25:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|4
1628738740000|2021-08-12 03:25:40|2590.6|2584.6|2590.9|2584.9|2591.1|2585.1|2590.6|2584.6|4
1628738750000|2021-08-12 03:25:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|4
1628738760000|2021-08-12 03:26:00|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|9
1628738770000|2021-08-12 03:26:10|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|3
1628738780000|2021-08-12 03:26:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628738790000|2021-08-12 03:26:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628738800000|2021-08-12 03:26:40|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|2
1628738810000|2021-08-12 03:26:50|2588.9|2582.9|2589.9|2583.9|2589.9|2583.9|2588.9|2582.9|7
1628738830000|2021-08-12 03:27:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|5
1628738840000|2021-08-12 03:27:20|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|6
1628738860000|2021-08-12 03:27:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|5
1628738870000|2021-08-12 03:27:50|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|2
1628738890000|2021-08-12 03:28:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628738900000|2021-08-12 03:28:20|2590.4|2584.4|2590.1|2584.1|2590.6|2584.6|2589.9|2583.9|5
1628738910000|2021-08-12 03:28:30|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628738920000|2021-08-12 03:28:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628738930000|2021-08-12 03:28:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|4
1628738970000|2021-08-12 03:29:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628738980000|2021-08-12 03:29:40|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628738990000|2021-08-12 03:29:50|2590.4|2584.4|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|6
1628739030000|2021-08-12 03:30:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628739150000|2021-08-12 03:32:30|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1628739360000|2021-08-12 03:36:00|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|3
1628739380000|2021-08-12 03:36:20|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628739440000|2021-08-12 03:37:20|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|4
1628739490000|2021-08-12 03:38:10|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|3
1628739520000|2021-08-12 03:38:40|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628739710000|2021-08-12 03:41:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628739810000|2021-08-12 03:43:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628739850000|2021-08-12 03:44:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628739900000|2021-08-12 03:45:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628740120000|2021-08-12 03:48:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628740290000|2021-08-12 03:51:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628740670000|2021-08-12 03:57:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628740710000|2021-08-12 03:58:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628740810000|2021-08-12 04:00:10|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628741010000|2021-08-12 04:03:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628741030000|2021-08-12 04:03:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628741080000|2021-08-12 04:04:40|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628741320000|2021-08-12 04:08:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628741660000|2021-08-12 04:14:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628741670000|2021-08-12 04:14:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628741740000|2021-08-12 04:15:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628741750000|2021-08-12 04:15:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628741800000|2021-08-12 04:16:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628742000000|2021-08-12 04:20:00|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628742240000|2021-08-12 04:24:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628742280000|2021-08-12 04:24:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628742660000|2021-08-12 04:31:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628742730000|2021-08-12 04:32:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628742810000|2021-08-12 04:33:30|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|2
1628742860000|2021-08-12 04:34:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628743960000|2021-08-12 04:52:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628744010000|2021-08-12 04:53:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628744030000|2021-08-12 04:53:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628744060000|2021-08-12 04:54:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628744230000|2021-08-12 04:57:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628744240000|2021-08-12 04:57:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628744430000|2021-08-12 05:00:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628744820000|2021-08-12 05:07:00|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628744860000|2021-08-12 05:07:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628744990000|2021-08-12 05:09:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628745100000|2021-08-12 05:11:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628745120000|2021-08-12 05:12:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628745910000|2021-08-12 05:25:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628746020000|2021-08-12 05:27:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628746200000|2021-08-12 05:30:00|2593.6|2587.6|2592.1|2586.1|2593.6|2587.6|2592.1|2586.1|12
1628746210000|2021-08-12 05:30:10|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1628746220000|2021-08-12 05:30:20|2591.6|2585.6|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|6
1628746250000|2021-08-12 05:30:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628746260000|2021-08-12 05:31:00|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.6|2584.6|6
1628746270000|2021-08-12 05:31:10|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628746280000|2021-08-12 05:31:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628746310000|2021-08-12 05:31:50|2591.9|2585.9|2592.4|2586.4|2592.6|2586.6|2591.9|2585.9|5
1628746320000|2021-08-12 05:32:00|2592.1|2586.1|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|6
1628746340000|2021-08-12 05:32:20|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|3
1628746360000|2021-08-12 05:32:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628746380000|2021-08-12 05:33:00|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628746480000|2021-08-12 05:34:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628746500000|2021-08-12 05:35:00|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1628746510000|2021-08-12 05:35:10|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|5
1628746520000|2021-08-12 05:35:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628746530000|2021-08-12 05:35:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628746550000|2021-08-12 05:35:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628746560000|2021-08-12 05:36:00|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.4|2584.4|4
1628746580000|2021-08-12 05:36:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628746590000|2021-08-12 05:36:30|2590.6|2584.6|2590.9|2584.9|2591.4|2585.4|2590.6|2584.6|5
1628746600000|2021-08-12 05:36:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628746620000|2021-08-12 05:37:00|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1628746630000|2021-08-12 05:37:10|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|4
1628746640000|2021-08-12 05:37:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628746650000|2021-08-12 05:37:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|6
1628746660000|2021-08-12 05:37:40|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628746680000|2021-08-12 05:38:00|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|4
1628746690000|2021-08-12 05:38:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628746710000|2021-08-12 05:38:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628746720000|2021-08-12 05:38:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628746740000|2021-08-12 05:39:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628746750000|2021-08-12 05:39:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628746780000|2021-08-12 05:39:40|2590.4|2584.4|2589.1|2583.1|2590.4|2584.4|2589.1|2583.1|4
1628746790000|2021-08-12 05:39:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628746800000|2021-08-12 05:40:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628746810000|2021-08-12 05:40:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628746820000|2021-08-12 05:40:20|2588.6|2582.6|2589.1|2583.1|2589.4|2583.4|2588.6|2582.6|3
1628746830000|2021-08-12 05:40:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628746880000|2021-08-12 05:41:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628746900000|2021-08-12 05:41:40|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|3
1628746910000|2021-08-12 05:41:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628746930000|2021-08-12 05:42:10|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1628746940000|2021-08-12 05:42:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|4
1628746950000|2021-08-12 05:42:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628746970000|2021-08-12 05:42:50|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|6
1628746980000|2021-08-12 05:43:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628746990000|2021-08-12 05:43:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628747010000|2021-08-12 05:43:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628747030000|2021-08-12 05:43:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628747040000|2021-08-12 05:44:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628747050000|2021-08-12 05:44:10|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628747060000|2021-08-12 05:44:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628747070000|2021-08-12 05:44:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628747100000|2021-08-12 05:45:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628747120000|2021-08-12 05:45:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628747130000|2021-08-12 05:45:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628747150000|2021-08-12 05:45:50|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|2
1628747160000|2021-08-12 05:46:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|7
1628747170000|2021-08-12 05:46:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628747180000|2021-08-12 05:46:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|7
1628747190000|2021-08-12 05:46:30|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628747200000|2021-08-12 05:46:40|2588.6|2582.6|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|5
1628747210000|2021-08-12 05:46:50|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|3
1628747230000|2021-08-12 05:47:10|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|7
1628747240000|2021-08-12 05:47:20|2589.6|2583.6|2590.1|2584.1|2590.4|2584.4|2589.6|2583.6|5
1628747250000|2021-08-12 05:47:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|3
1628747260000|2021-08-12 05:47:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628747270000|2021-08-12 05:47:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628747280000|2021-08-12 05:48:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|4
1628747290000|2021-08-12 05:48:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|5
1628747300000|2021-08-12 05:48:20|2589.9|2583.9|2590.9|2584.9|2590.9|2584.9|2589.9|2583.9|4
1628747310000|2021-08-12 05:48:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|11
1628747320000|2021-08-12 05:48:40|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628747330000|2021-08-12 05:48:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628747340000|2021-08-12 05:49:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628747350000|2021-08-12 05:49:10|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628747360000|2021-08-12 05:49:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628747370000|2021-08-12 05:49:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628747400000|2021-08-12 05:50:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628747410000|2021-08-12 05:50:10|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1628747420000|2021-08-12 05:50:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628747430000|2021-08-12 05:50:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628747440000|2021-08-12 05:50:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628747460000|2021-08-12 05:51:00|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2590.6|2584.6|18
1628747470000|2021-08-12 05:51:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628747480000|2021-08-12 05:51:20|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|11
1628747490000|2021-08-12 05:51:30|2590.9|2584.9|2590.4|2584.4|2591.1|2585.1|2590.4|2584.4|5
1628747500000|2021-08-12 05:51:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628747520000|2021-08-12 05:52:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|4
1628747530000|2021-08-12 05:52:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628747550000|2021-08-12 05:52:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1628747580000|2021-08-12 05:53:00|2589.4|2583.4|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|2
1628747610000|2021-08-12 05:53:30|2588.6|2582.6|2589.6|2583.6|2589.6|2583.6|2588.6|2582.6|2
1628747720000|2021-08-12 05:55:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628747750000|2021-08-12 05:55:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628747770000|2021-08-12 05:56:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628747830000|2021-08-12 05:57:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|3
1628747850000|2021-08-12 05:57:30|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628747870000|2021-08-12 05:57:50|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628747970000|2021-08-12 05:59:30|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628748040000|2021-08-12 06:00:40|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|2
1628748050000|2021-08-12 06:00:50|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|3
1628748070000|2021-08-12 06:01:10|2589.1|2583.1|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|9
1628748080000|2021-08-12 06:01:20|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628748120000|2021-08-12 06:02:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|3
1628748150000|2021-08-12 06:02:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|16
1628748160000|2021-08-12 06:02:40|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|4
1628748170000|2021-08-12 06:02:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1628748190000|2021-08-12 06:03:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|4
1628748240000|2021-08-12 06:04:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628748260000|2021-08-12 06:04:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628748280000|2021-08-12 06:04:40|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628748300000|2021-08-12 06:05:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628748380000|2021-08-12 06:06:20|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|2
1628748390000|2021-08-12 06:06:30|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|3
1628748400000|2021-08-12 06:06:40|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628748410000|2021-08-12 06:06:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628748420000|2021-08-12 06:07:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|4
1628748440000|2021-08-12 06:07:20|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628748490000|2021-08-12 06:08:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628748510000|2021-08-12 06:08:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|4
1628748520000|2021-08-12 06:08:40|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628748560000|2021-08-12 06:09:20|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628748590000|2021-08-12 06:09:50|2588.4|2582.4|2589.6|2583.6|2589.6|2583.6|2588.4|2582.4|3
1628748610000|2021-08-12 06:10:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628748620000|2021-08-12 06:10:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628748630000|2021-08-12 06:10:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628748680000|2021-08-12 06:11:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628748690000|2021-08-12 06:11:30|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628748700000|2021-08-12 06:11:40|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|4
1628748710000|2021-08-12 06:11:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628748740000|2021-08-12 06:12:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628748770000|2021-08-12 06:12:50|2589.6|2583.6|2590.1|2584.1|2590.4|2584.4|2589.6|2583.6|3
1628748780000|2021-08-12 06:13:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628748790000|2021-08-12 06:13:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628748800000|2021-08-12 06:13:20|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628748810000|2021-08-12 06:13:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628748820000|2021-08-12 06:13:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1628748850000|2021-08-12 06:14:10|2590.1|2584.1|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|3
1628748860000|2021-08-12 06:14:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|6
1628748880000|2021-08-12 06:14:40|2590.6|2584.6|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|4
1628748920000|2021-08-12 06:15:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628748930000|2021-08-12 06:15:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628749030000|2021-08-12 06:17:10|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628749060000|2021-08-12 06:17:40|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1628749110000|2021-08-12 06:18:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628749120000|2021-08-12 06:18:40|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1628749140000|2021-08-12 06:19:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628749160000|2021-08-12 06:19:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628749170000|2021-08-12 06:19:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628749200000|2021-08-12 06:20:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628749220000|2021-08-12 06:20:20|2590.6|2584.6|2591.4|2585.4|2591.9|2585.9|2590.6|2584.6|6
1628749230000|2021-08-12 06:20:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628749290000|2021-08-12 06:21:30|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628749320000|2021-08-12 06:22:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628749330000|2021-08-12 06:22:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628749350000|2021-08-12 06:22:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|4
1628749360000|2021-08-12 06:22:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628749370000|2021-08-12 06:22:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628749390000|2021-08-12 06:23:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628749420000|2021-08-12 06:23:40|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.4|2584.4|3
1628749470000|2021-08-12 06:24:30|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|3
1628749480000|2021-08-12 06:24:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628749500000|2021-08-12 06:25:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628749510000|2021-08-12 06:25:10|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2591.4|2585.4|5
1628749540000|2021-08-12 06:25:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628749570000|2021-08-12 06:26:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628749600000|2021-08-12 06:26:40|2592.4|2586.4|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1628749620000|2021-08-12 06:27:00|2592.4|2586.4|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|3
1628749640000|2021-08-12 06:27:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628749650000|2021-08-12 06:27:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628749670000|2021-08-12 06:27:50|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628749730000|2021-08-12 06:28:50|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.6|2586.6|4
1628749740000|2021-08-12 06:29:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628749750000|2021-08-12 06:29:10|2593.1|2587.1|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|4
1628749760000|2021-08-12 06:29:20|2593.1|2587.1|2593.9|2587.9|2594.1|2588.1|2593.1|2587.1|4
1628749800000|2021-08-12 06:30:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628749880000|2021-08-12 06:31:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628749890000|2021-08-12 06:31:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628749940000|2021-08-12 06:32:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628750070000|2021-08-12 06:34:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628750090000|2021-08-12 06:34:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628750100000|2021-08-12 06:35:00|2595.4|2589.4|2596.1|2590.1|2596.1|2590.1|2595.4|2589.4|2
1628750110000|2021-08-12 06:35:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|5
1628750120000|2021-08-12 06:35:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628750130000|2021-08-12 06:35:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628750140000|2021-08-12 06:35:40|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|3
1628750150000|2021-08-12 06:35:50|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628750160000|2021-08-12 06:36:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628750210000|2021-08-12 06:36:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628750220000|2021-08-12 06:37:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628750230000|2021-08-12 06:37:10|2596.1|2590.1|2595.4|2589.4|2596.1|2590.1|2595.4|2589.4|2
1628750250000|2021-08-12 06:37:30|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|3
1628750270000|2021-08-12 06:37:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|3
1628750300000|2021-08-12 06:38:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628750320000|2021-08-12 06:38:40|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1628750330000|2021-08-12 06:38:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628750350000|2021-08-12 06:39:10|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628750380000|2021-08-12 06:39:40|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628750430000|2021-08-12 06:40:30|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628750440000|2021-08-12 06:40:40|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|2
1628750450000|2021-08-12 06:40:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628750490000|2021-08-12 06:41:30|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628750520000|2021-08-12 06:42:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628750560000|2021-08-12 06:42:40|2594.6|2588.6|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|4
1628750570000|2021-08-12 06:42:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628750580000|2021-08-12 06:43:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628750690000|2021-08-12 06:44:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628750710000|2021-08-12 06:45:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628750740000|2021-08-12 06:45:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628750790000|2021-08-12 06:46:30|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628750960000|2021-08-12 06:49:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628750980000|2021-08-12 06:49:40|2594.1|2588.1|2593.4|2587.4|2594.4|2588.4|2593.4|2587.4|5
1628751000000|2021-08-12 06:50:00|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628751070000|2021-08-12 06:51:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628751260000|2021-08-12 06:54:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628751270000|2021-08-12 06:54:30|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|2
1628751310000|2021-08-12 06:55:10|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|2
1628751320000|2021-08-12 06:55:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628751340000|2021-08-12 06:55:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628751350000|2021-08-12 06:55:50|2592.9|2586.9|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|4
1628751370000|2021-08-12 06:56:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628751380000|2021-08-12 06:56:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628751420000|2021-08-12 06:57:00|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|3
1628751430000|2021-08-12 06:57:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628751440000|2021-08-12 06:57:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628751460000|2021-08-12 06:57:40|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628751480000|2021-08-12 06:58:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|3
1628751530000|2021-08-12 06:58:50|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|2
1628751550000|2021-08-12 06:59:10|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1628751560000|2021-08-12 06:59:20|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628751590000|2021-08-12 06:59:50|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|2
1628751600000|2021-08-12 07:00:00|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|5
1628751620000|2021-08-12 07:00:20|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|3
1628751630000|2021-08-12 07:00:30|2592.6|2586.6|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|5
1628751640000|2021-08-12 07:00:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628751650000|2021-08-12 07:00:50|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|3
1628751660000|2021-08-12 07:01:00|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|2
1628751670000|2021-08-12 07:01:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628751700000|2021-08-12 07:01:40|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.1|2585.1|5
1628751720000|2021-08-12 07:02:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628751730000|2021-08-12 07:02:10|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628751740000|2021-08-12 07:02:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|3
1628751750000|2021-08-12 07:02:30|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|4
1628751760000|2021-08-12 07:02:40|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|4
1628751770000|2021-08-12 07:02:50|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1628751780000|2021-08-12 07:03:00|2592.9|2586.9|2592.1|2586.1|2592.9|2586.9|2592.1|2586.1|3
1628751790000|2021-08-12 07:03:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628751800000|2021-08-12 07:03:20|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628751810000|2021-08-12 07:03:30|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1628751840000|2021-08-12 07:04:00|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628751870000|2021-08-12 07:04:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628751890000|2021-08-12 07:04:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628751900000|2021-08-12 07:05:00|2592.9|2586.9|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|7
1628751910000|2021-08-12 07:05:10|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628751930000|2021-08-12 07:05:30|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628751940000|2021-08-12 07:05:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628751960000|2021-08-12 07:06:00|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|2
1628752010000|2021-08-12 07:06:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628752030000|2021-08-12 07:07:10|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1628752040000|2021-08-12 07:07:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628752070000|2021-08-12 07:07:50|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628752120000|2021-08-12 07:08:40|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|4
1628752190000|2021-08-12 07:09:50|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1628752200000|2021-08-12 07:10:00|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1628752260000|2021-08-12 07:11:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628752330000|2021-08-12 07:12:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628752500000|2021-08-12 07:15:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628752530000|2021-08-12 07:15:30|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|2
1628752540000|2021-08-12 07:15:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628752640000|2021-08-12 07:17:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628752660000|2021-08-12 07:17:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628752680000|2021-08-12 07:18:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628752700000|2021-08-12 07:18:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628752730000|2021-08-12 07:18:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628752740000|2021-08-12 07:19:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628752860000|2021-08-12 07:21:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628752880000|2021-08-12 07:21:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628752890000|2021-08-12 07:21:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628752960000|2021-08-12 07:22:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628752990000|2021-08-12 07:23:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628753000000|2021-08-12 07:23:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628753010000|2021-08-12 07:23:30|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|2
1628753030000|2021-08-12 07:23:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628753070000|2021-08-12 07:24:30|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1628753180000|2021-08-12 07:26:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628753200000|2021-08-12 07:26:40|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1628753230000|2021-08-12 07:27:10|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628753240000|2021-08-12 07:27:20|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628753280000|2021-08-12 07:28:00|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|2
1628753300000|2021-08-12 07:28:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|3
1628753310000|2021-08-12 07:28:30|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628753340000|2021-08-12 07:29:00|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628753360000|2021-08-12 07:29:20|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|3
1628753400000|2021-08-12 07:30:00|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628753520000|2021-08-12 07:32:00|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|2
1628753540000|2021-08-12 07:32:20|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628753600000|2021-08-12 07:33:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628753670000|2021-08-12 07:34:30|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628753710000|2021-08-12 07:35:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628753730000|2021-08-12 07:35:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628753860000|2021-08-12 07:37:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628753880000|2021-08-12 07:38:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628753920000|2021-08-12 07:38:40|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628753960000|2021-08-12 07:39:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628753980000|2021-08-12 07:39:40|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628754030000|2021-08-12 07:40:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628754100000|2021-08-12 07:41:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628754110000|2021-08-12 07:41:50|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628754570000|2021-08-12 07:49:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628754630000|2021-08-12 07:50:30|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628754710000|2021-08-12 07:51:50|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1628754720000|2021-08-12 07:52:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628754740000|2021-08-12 07:52:20|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628754760000|2021-08-12 07:52:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628754830000|2021-08-12 07:53:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628754860000|2021-08-12 07:54:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628754960000|2021-08-12 07:56:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628755040000|2021-08-12 07:57:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628755050000|2021-08-12 07:57:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628755080000|2021-08-12 07:58:00|2598.1|2592.1|2599.8|2593.8|2599.8|2593.8|2598.1|2592.1|3
1628755090000|2021-08-12 07:58:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628755100000|2021-08-12 07:58:20|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|2
1628755110000|2021-08-12 07:58:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|4
1628755140000|2021-08-12 07:59:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628755150000|2021-08-12 07:59:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628755190000|2021-08-12 07:59:50|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.4|2592.4|3
1628755210000|2021-08-12 08:00:10|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1628755230000|2021-08-12 08:00:30|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|4
1628755240000|2021-08-12 08:00:40|2598.1|2592.1|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|4
1628755250000|2021-08-12 08:00:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628755270000|2021-08-12 08:01:10|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628755300000|2021-08-12 08:01:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628755310000|2021-08-12 08:01:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628755380000|2021-08-12 08:03:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|2
1628755410000|2021-08-12 08:03:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628755420000|2021-08-12 08:03:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628755460000|2021-08-12 08:04:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628755470000|2021-08-12 08:04:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628755520000|2021-08-12 08:05:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628755580000|2021-08-12 08:06:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628755610000|2021-08-12 08:06:50|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628755620000|2021-08-12 08:07:00|2595.9|2589.9|2597.1|2591.1|2597.1|2591.1|2595.9|2589.9|6
1628755640000|2021-08-12 08:07:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628755660000|2021-08-12 08:07:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628755670000|2021-08-12 08:07:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628755690000|2021-08-12 08:08:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628755720000|2021-08-12 08:08:40|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628755760000|2021-08-12 08:09:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628755780000|2021-08-12 08:09:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|3
1628755790000|2021-08-12 08:09:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628755800000|2021-08-12 08:10:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628755830000|2021-08-12 08:10:30|2596.1|2590.1|2595.4|2589.4|2596.1|2590.1|2595.4|2589.4|4
1628755840000|2021-08-12 08:10:40|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|3
1628755850000|2021-08-12 08:10:50|2595.6|2589.6|2596.6|2590.6|2596.6|2590.6|2595.6|2589.6|3
1628755910000|2021-08-12 08:11:50|2596.9|2590.9|2597.4|2591.4|2597.6|2591.6|2596.9|2590.9|5
1628755920000|2021-08-12 08:12:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628755940000|2021-08-12 08:12:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628755980000|2021-08-12 08:13:00|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628755990000|2021-08-12 08:13:10|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628756070000|2021-08-12 08:14:30|2596.1|2590.1|2595.1|2589.1|2596.1|2590.1|2595.1|2589.1|3
1628756080000|2021-08-12 08:14:40|2595.4|2589.4|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|3
1628756100000|2021-08-12 08:15:00|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628756110000|2021-08-12 08:15:10|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|2
1628756190000|2021-08-12 08:16:30|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628756280000|2021-08-12 08:18:00|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628756360000|2021-08-12 08:19:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628756370000|2021-08-12 08:19:30|2597.4|2591.4|2598.4|2592.4|2598.4|2592.4|2597.4|2591.4|4
1628756380000|2021-08-12 08:19:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628756400000|2021-08-12 08:20:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628756430000|2021-08-12 08:20:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628756620000|2021-08-12 08:23:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628756710000|2021-08-12 08:25:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628756780000|2021-08-12 08:26:20|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628756930000|2021-08-12 08:28:50|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628756940000|2021-08-12 08:29:00|2598.1|2592.1|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|4
1628756990000|2021-08-12 08:29:50|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1628757010000|2021-08-12 08:30:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628757070000|2021-08-12 08:31:10|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|2
1628757080000|2021-08-12 08:31:20|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1628757150000|2021-08-12 08:32:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628757170000|2021-08-12 08:32:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628757240000|2021-08-12 08:34:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|4
1628757290000|2021-08-12 08:34:50|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628757300000|2021-08-12 08:35:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628757330000|2021-08-12 08:35:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628757360000|2021-08-12 08:36:00|2597.1|2591.1|2597.6|2591.6|2597.9|2591.9|2597.1|2591.1|5
1628757370000|2021-08-12 08:36:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628757450000|2021-08-12 08:37:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628757480000|2021-08-12 08:38:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628757520000|2021-08-12 08:38:40|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|2
1628757530000|2021-08-12 08:38:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628757550000|2021-08-12 08:39:10|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1628757580000|2021-08-12 08:39:40|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1628757610000|2021-08-12 08:40:10|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1628757690000|2021-08-12 08:41:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1628757700000|2021-08-12 08:41:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628757720000|2021-08-12 08:42:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628757750000|2021-08-12 08:42:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1628757870000|2021-08-12 08:44:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628757890000|2021-08-12 08:44:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628757930000|2021-08-12 08:45:30|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1628757950000|2021-08-12 08:45:50|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1628758000000|2021-08-12 08:46:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628758030000|2021-08-12 08:47:10|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1628758060000|2021-08-12 08:47:40|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.6|2593.6|2
1628758250000|2021-08-12 08:50:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628758280000|2021-08-12 08:51:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628758290000|2021-08-12 08:51:30|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628758480000|2021-08-12 08:54:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628758520000|2021-08-12 08:55:20|2600.1|2594.1|2601.4|2595.4|2601.4|2595.4|2600.1|2594.1|4
1628758530000|2021-08-12 08:55:30|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|6
1628758540000|2021-08-12 08:55:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1628758580000|2021-08-12 08:56:20|2601.4|2595.4|2603.4|2597.4|2603.6|2597.6|2601.4|2595.4|6
1628758590000|2021-08-12 08:56:30|2602.9|2596.9|2603.9|2597.9|2603.9|2597.9|2602.9|2596.9|4
1628758600000|2021-08-12 08:56:40|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1628758620000|2021-08-12 08:57:00|2603.1|2597.1|2603.9|2597.9|2603.9|2597.9|2603.1|2597.1|4
1628758670000|2021-08-12 08:57:50|2604.1|2598.1|2605.4|2599.4|2605.6|2599.6|2604.1|2598.1|5
1628758680000|2021-08-12 08:58:00|2605.6|2599.6|2605.8|2599.8|2607|2601|2605.6|2599.6|6
1628758690000|2021-08-12 08:58:10|2606.3|2600.3|2605.8|2599.8|2606.5|2600.5|2605.8|2599.8|3
1628758710000|2021-08-12 08:58:30|2606|2600|2606.8|2600.8|2606.8|2600.8|2605.9|2599.9|5
1628758730000|2021-08-12 08:58:50|2606.6|2600.6|2606.1|2600.1|2607.1|2601.1|2606.1|2600.1|6
1628758740000|2021-08-12 08:59:00|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|2
1628758750000|2021-08-12 08:59:10|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628758760000|2021-08-12 08:59:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628758780000|2021-08-12 08:59:40|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1628758790000|2021-08-12 08:59:50|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|3
1628758840000|2021-08-12 09:00:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628758860000|2021-08-12 09:01:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628758880000|2021-08-12 09:01:20|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628758890000|2021-08-12 09:01:30|2606.1|2600.1|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|3
1628758910000|2021-08-12 09:01:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628759070000|2021-08-12 09:04:30|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628759090000|2021-08-12 09:04:50|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1628759260000|2021-08-12 09:07:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628759270000|2021-08-12 09:07:50|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1628759290000|2021-08-12 09:08:10|2605.9|2599.9|2604.4|2598.4|2605.9|2599.9|2604.4|2598.4|2
1628759300000|2021-08-12 09:08:20|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1628759310000|2021-08-12 09:08:30|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|3
1628759340000|2021-08-12 09:09:00|2604.1|2598.1|2603.1|2597.1|2604.1|2598.1|2603.1|2597.1|4
1628759350000|2021-08-12 09:09:10|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|7
1628759360000|2021-08-12 09:09:20|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1628759370000|2021-08-12 09:09:30|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1628759380000|2021-08-12 09:09:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1628759430000|2021-08-12 09:10:30|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1628759450000|2021-08-12 09:10:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1628759560000|2021-08-12 09:12:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628759590000|2021-08-12 09:13:10|2604.1|2598.1|2604.9|2598.9|2604.9|2598.9|2604.1|2598.1|4
1628759610000|2021-08-12 09:13:30|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1628759620000|2021-08-12 09:13:40|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1628759640000|2021-08-12 09:14:00|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|3
1628759660000|2021-08-12 09:14:20|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|2
1628759670000|2021-08-12 09:14:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628759760000|2021-08-12 09:16:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1628759890000|2021-08-12 09:18:10|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1628759900000|2021-08-12 09:18:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628759950000|2021-08-12 09:19:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628760020000|2021-08-12 09:20:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628760060000|2021-08-12 09:21:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628760090000|2021-08-12 09:21:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628760320000|2021-08-12 09:25:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628760330000|2021-08-12 09:25:30|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628760350000|2021-08-12 09:25:50|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1628760390000|2021-08-12 09:26:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1628760400000|2021-08-12 09:26:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628760410000|2021-08-12 09:26:50|2607.4|2601.4|2608.4|2602.4|2608.4|2602.4|2607.4|2601.4|3
1628760420000|2021-08-12 09:27:00|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|3
1628760430000|2021-08-12 09:27:10|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1628760440000|2021-08-12 09:27:20|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628760450000|2021-08-12 09:27:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628760470000|2021-08-12 09:27:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628760500000|2021-08-12 09:28:20|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628760510000|2021-08-12 09:28:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628760530000|2021-08-12 09:28:50|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1628760540000|2021-08-12 09:29:00|2606.6|2600.6|2607.6|2601.6|2607.6|2601.6|2606.6|2600.6|2
1628760550000|2021-08-12 09:29:10|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1628760640000|2021-08-12 09:30:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628760650000|2021-08-12 09:30:50|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628760670000|2021-08-12 09:31:10|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|2
1628760710000|2021-08-12 09:31:50|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1628760720000|2021-08-12 09:32:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628760730000|2021-08-12 09:32:10|2609.4|2603.4|2610.1|2604.1|2610.1|2604.1|2609.4|2603.4|2
1628760750000|2021-08-12 09:32:30|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628760760000|2021-08-12 09:32:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1628760780000|2021-08-12 09:33:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628760810000|2021-08-12 09:33:30|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628760860000|2021-08-12 09:34:20|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628760940000|2021-08-12 09:35:40|2608.9|2602.9|2609.6|2603.6|2609.6|2603.6|2608.6|2602.6|4
1628760960000|2021-08-12 09:36:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628761010000|2021-08-12 09:36:50|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628761080000|2021-08-12 09:38:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628761090000|2021-08-12 09:38:10|2609.6|2603.6|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|3
1628761110000|2021-08-12 09:38:30|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1628761140000|2021-08-12 09:39:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628761200000|2021-08-12 09:40:00|2609.1|2603.1|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|3
1628761210000|2021-08-12 09:40:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628761260000|2021-08-12 09:41:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628761310000|2021-08-12 09:41:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628761330000|2021-08-12 09:42:10|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|2
1628761340000|2021-08-12 09:42:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628761350000|2021-08-12 09:42:30|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1628761390000|2021-08-12 09:43:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628761400000|2021-08-12 09:43:20|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628761500000|2021-08-12 09:45:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1628761650000|2021-08-12 09:47:30|2608.4|2602.4|2606.6|2600.6|2608.4|2602.4|2606.4|2600.4|4
1628761680000|2021-08-12 09:48:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1628761690000|2021-08-12 09:48:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628761700000|2021-08-12 09:48:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628761780000|2021-08-12 09:49:40|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1628761790000|2021-08-12 09:49:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628761810000|2021-08-12 09:50:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1628761870000|2021-08-12 09:51:10|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.4|2602.4|4
1628761880000|2021-08-12 09:51:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628761930000|2021-08-12 09:52:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628761950000|2021-08-12 09:52:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628762000000|2021-08-12 09:53:20|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.9|2601.9|2
1628762010000|2021-08-12 09:53:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628762040000|2021-08-12 09:54:00|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1628762060000|2021-08-12 09:54:20|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|2
1628762080000|2021-08-12 09:54:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628762110000|2021-08-12 09:55:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628762300000|2021-08-12 09:58:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628762310000|2021-08-12 09:58:30|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1628762400000|2021-08-12 10:00:00|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1628762430000|2021-08-12 10:00:30|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1628762500000|2021-08-12 10:01:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628762570000|2021-08-12 10:02:50|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|2
1628762590000|2021-08-12 10:03:10|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1628762620000|2021-08-12 10:03:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628762700000|2021-08-12 10:05:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628762750000|2021-08-12 10:05:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628762770000|2021-08-12 10:06:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628762860000|2021-08-12 10:07:40|2608.4|2602.4|2607.4|2601.4|2608.4|2602.4|2607.4|2601.4|2
1628762880000|2021-08-12 10:08:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628762900000|2021-08-12 10:08:20|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628762920000|2021-08-12 10:08:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628762950000|2021-08-12 10:09:10|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|4
1628763000000|2021-08-12 10:10:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628763030000|2021-08-12 10:10:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628763040000|2021-08-12 10:10:40|2605.1|2599.1|2605.9|2599.9|2605.9|2599.9|2604.9|2598.9|5
1628763130000|2021-08-12 10:12:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628763150000|2021-08-12 10:12:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628763170000|2021-08-12 10:12:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.1|2598.1|7
1628763190000|2021-08-12 10:13:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628763210000|2021-08-12 10:13:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628763220000|2021-08-12 10:13:40|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628763310000|2021-08-12 10:15:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628763370000|2021-08-12 10:16:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628763380000|2021-08-12 10:16:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628763390000|2021-08-12 10:16:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1628763490000|2021-08-12 10:18:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628763500000|2021-08-12 10:18:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628763550000|2021-08-12 10:19:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628763640000|2021-08-12 10:20:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1628763690000|2021-08-12 10:21:30|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628763860000|2021-08-12 10:24:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1628764010000|2021-08-12 10:26:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628764030000|2021-08-12 10:27:10|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1628764140000|2021-08-12 10:29:00|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1628764590000|2021-08-12 10:36:30|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1628764600000|2021-08-12 10:36:40|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1628764640000|2021-08-12 10:37:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628764650000|2021-08-12 10:37:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628764660000|2021-08-12 10:37:40|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628764680000|2021-08-12 10:38:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628764690000|2021-08-12 10:38:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628764700000|2021-08-12 10:38:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628764740000|2021-08-12 10:39:00|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1628764770000|2021-08-12 10:39:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628764840000|2021-08-12 10:40:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628764870000|2021-08-12 10:41:10|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|3
1628764910000|2021-08-12 10:41:50|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1628765070000|2021-08-12 10:44:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628765150000|2021-08-12 10:45:50|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1628765170000|2021-08-12 10:46:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628765360000|2021-08-12 10:49:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628765370000|2021-08-12 10:49:30|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1628765380000|2021-08-12 10:49:40|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1628765390000|2021-08-12 10:49:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628765420000|2021-08-12 10:50:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628765520000|2021-08-12 10:52:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628765550000|2021-08-12 10:52:30|2604.6|2598.6|2603.4|2597.4|2604.6|2598.6|2603.1|2597.1|4
1628765570000|2021-08-12 10:52:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1628765590000|2021-08-12 10:53:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1628765600000|2021-08-12 10:53:20|2602.1|2596.1|2600.9|2594.9|2602.1|2596.1|2600.9|2594.9|4
1628765610000|2021-08-12 10:53:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1628765620000|2021-08-12 10:53:40|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|2
1628765630000|2021-08-12 10:53:50|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1628765660000|2021-08-12 10:54:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1628765670000|2021-08-12 10:54:30|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1628765700000|2021-08-12 10:55:00|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1628765720000|2021-08-12 10:55:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628765730000|2021-08-12 10:55:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1628765830000|2021-08-12 10:57:10|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|3
1628765840000|2021-08-12 10:57:20|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1628765860000|2021-08-12 10:57:40|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|3
1628765870000|2021-08-12 10:57:50|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1628765880000|2021-08-12 10:58:00|2604.4|2598.4|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|4
1628765970000|2021-08-12 10:59:30|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1628766050000|2021-08-12 11:00:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1628766090000|2021-08-12 11:01:30|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1628766120000|2021-08-12 11:02:00|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1628766210000|2021-08-12 11:03:30|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|2
1628766220000|2021-08-12 11:03:40|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1628766240000|2021-08-12 11:04:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1628766280000|2021-08-12 11:04:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1628766370000|2021-08-12 11:06:10|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|2
1628766390000|2021-08-12 11:06:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|3
1628766410000|2021-08-12 11:06:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628766420000|2021-08-12 11:07:00|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1628766460000|2021-08-12 11:07:40|2600.6|2594.6|2601.4|2595.4|2601.4|2595.4|2600.6|2594.6|2
1628766510000|2021-08-12 11:08:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1628766540000|2021-08-12 11:09:00|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1628766680000|2021-08-12 11:11:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1628766690000|2021-08-12 11:11:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1628766730000|2021-08-12 11:12:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628766780000|2021-08-12 11:13:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1628766810000|2021-08-12 11:13:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628766820000|2021-08-12 11:13:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1628766830000|2021-08-12 11:13:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1628766850000|2021-08-12 11:14:10|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|3
1628766860000|2021-08-12 11:14:20|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1628766870000|2021-08-12 11:14:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628766890000|2021-08-12 11:14:50|2600.1|2594.1|2598.9|2592.9|2600.1|2594.1|2598.9|2592.9|5
1628766900000|2021-08-12 11:15:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1628766910000|2021-08-12 11:15:10|2599.4|2593.4|2598.4|2592.4|2599.6|2593.6|2598.4|2592.4|4
1628766920000|2021-08-12 11:15:20|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|3
1628766930000|2021-08-12 11:15:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628766940000|2021-08-12 11:15:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628767060000|2021-08-12 11:17:40|2599.6|2593.6|2600.4|2594.4|2600.4|2594.4|2599.6|2593.6|2
1628767070000|2021-08-12 11:17:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628767080000|2021-08-12 11:18:00|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|3
1628767100000|2021-08-12 11:18:20|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|3
1628767120000|2021-08-12 11:18:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628767140000|2021-08-12 11:19:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1628767220000|2021-08-12 11:20:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628767250000|2021-08-12 11:20:50|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1628767280000|2021-08-12 11:21:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628767300000|2021-08-12 11:21:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628767320000|2021-08-12 11:22:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628767350000|2021-08-12 11:22:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628767360000|2021-08-12 11:22:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628767410000|2021-08-12 11:23:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628767500000|2021-08-12 11:25:00|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|3
1628767540000|2021-08-12 11:25:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1628767680000|2021-08-12 11:28:00|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1628767700000|2021-08-12 11:28:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1628767760000|2021-08-12 11:29:20|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1628767790000|2021-08-12 11:29:50|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1628767810000|2021-08-12 11:30:10|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1628767830000|2021-08-12 11:30:30|2599.1|2593.1|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|2
1628767840000|2021-08-12 11:30:40|2598.1|2592.1|2598.9|2592.9|2599.1|2593.1|2598.1|2592.1|3
1628767860000|2021-08-12 11:31:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628767880000|2021-08-12 11:31:20|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1628767890000|2021-08-12 11:31:30|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628767900000|2021-08-12 11:31:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628767910000|2021-08-12 11:31:50|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628767920000|2021-08-12 11:32:00|2598.4|2592.4|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|3
1628767930000|2021-08-12 11:32:10|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|3
1628767940000|2021-08-12 11:32:20|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|4
1628767950000|2021-08-12 11:32:30|2599.4|2593.4|2600.4|2594.4|2600.4|2594.4|2599.4|2593.4|4
1628767960000|2021-08-12 11:32:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628767970000|2021-08-12 11:32:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628767980000|2021-08-12 11:33:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1628768040000|2021-08-12 11:34:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|3
1628768050000|2021-08-12 11:34:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628768060000|2021-08-12 11:34:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628768070000|2021-08-12 11:34:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628768100000|2021-08-12 11:35:00|2600.1|2594.1|2598.6|2592.6|2600.4|2594.4|2598.6|2592.6|7
1628768110000|2021-08-12 11:35:10|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1628768120000|2021-08-12 11:35:20|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|3
1628768130000|2021-08-12 11:35:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628768170000|2021-08-12 11:36:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628768180000|2021-08-12 11:36:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628768250000|2021-08-12 11:37:30|2599.1|2593.1|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|3
1628768320000|2021-08-12 11:38:40|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|3
1628768330000|2021-08-12 11:38:50|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1628768340000|2021-08-12 11:39:00|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1628768380000|2021-08-12 11:39:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628768430000|2021-08-12 11:40:30|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|2
1628768440000|2021-08-12 11:40:40|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1628768520000|2021-08-12 11:42:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628768530000|2021-08-12 11:42:10|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1628768540000|2021-08-12 11:42:20|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628768580000|2021-08-12 11:43:00|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.4|2590.4|6
1628768600000|2021-08-12 11:43:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628768640000|2021-08-12 11:44:00|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|2
1628768660000|2021-08-12 11:44:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628768680000|2021-08-12 11:44:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628768760000|2021-08-12 11:46:00|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2595.9|2589.9|4
1628768770000|2021-08-12 11:46:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628768780000|2021-08-12 11:46:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628768790000|2021-08-12 11:46:30|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1628768800000|2021-08-12 11:46:40|2596.4|2590.4|2597.4|2591.4|2597.6|2591.6|2596.4|2590.4|4
1628768810000|2021-08-12 11:46:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628768840000|2021-08-12 11:47:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628768870000|2021-08-12 11:47:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628768880000|2021-08-12 11:48:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628768910000|2021-08-12 11:48:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628768970000|2021-08-12 11:49:30|2598.4|2592.4|2598.6|2592.6|2598.9|2592.9|2598.4|2592.4|3
1628769000000|2021-08-12 11:50:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628769010000|2021-08-12 11:50:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628769030000|2021-08-12 11:50:30|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|2
1628769040000|2021-08-12 11:50:40|2599.9|2593.9|2600.1|2594.1|2600.4|2594.4|2599.9|2593.9|8
1628769050000|2021-08-12 11:50:50|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628769060000|2021-08-12 11:51:00|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628769090000|2021-08-12 11:51:30|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|2
1628769100000|2021-08-12 11:51:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628769120000|2021-08-12 11:52:00|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1628769140000|2021-08-12 11:52:20|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|2
1628769150000|2021-08-12 11:52:30|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1628769160000|2021-08-12 11:52:40|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1628769180000|2021-08-12 11:53:00|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|4
1628769210000|2021-08-12 11:53:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628769240000|2021-08-12 11:54:00|2601.1|2595.1|2601.4|2595.4|2601.9|2595.9|2601.1|2595.1|3
1628769250000|2021-08-12 11:54:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1628769260000|2021-08-12 11:54:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628769270000|2021-08-12 11:54:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628769300000|2021-08-12 11:55:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628769320000|2021-08-12 11:55:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1628769340000|2021-08-12 11:55:40|2601.1|2595.1|2603.3|2597.3|2603.5|2597.5|2600.6|2594.6|6
1628769350000|2021-08-12 11:55:50|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603.3|2597.3|2
1628769360000|2021-08-12 11:56:00|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1628769370000|2021-08-12 11:56:10|2604.8|2598.8|2605.5|2599.5|2606.5|2600.5|2604.8|2598.8|6
1628769380000|2021-08-12 11:56:20|2605.3|2599.3|2604.5|2598.5|2605.3|2599.3|2604.5|2598.5|3
1628769390000|2021-08-12 11:56:30|2604.3|2598.3|2603.8|2597.8|2604.3|2598.3|2603.8|2597.8|2
1628769400000|2021-08-12 11:56:40|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1628769410000|2021-08-12 11:56:50|2603.3|2597.3|2603.5|2597.5|2604.3|2598.3|2603.3|2597.3|5
1628769420000|2021-08-12 11:57:00|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2602.8|2596.8|5
1628769430000|2021-08-12 11:57:10|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1628769440000|2021-08-12 11:57:20|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|3
1628769450000|2021-08-12 11:57:30|2602|2596|2601.8|2595.8|2602|2596|2601.5|2595.5|4
1628769460000|2021-08-12 11:57:40|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1628769480000|2021-08-12 11:58:00|2600.8|2594.8|2600.8|2594.8|2601.3|2595.3|2600.5|2594.5|6
1628769490000|2021-08-12 11:58:10|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1628769510000|2021-08-12 11:58:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628769520000|2021-08-12 11:58:40|2601.6|2595.6|2601|2595|2602.1|2596.1|2601|2595|5
1628769530000|2021-08-12 11:58:50|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601|2595|3
1628769540000|2021-08-12 11:59:00|2601|2595|2601|2595|2601|2595|2601|2595|1
1628769550000|2021-08-12 11:59:10|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1628769560000|2021-08-12 11:59:20|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|2
1628769570000|2021-08-12 11:59:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628769580000|2021-08-12 11:59:40|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1628769590000|2021-08-12 11:59:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1628769600000|2021-08-12 12:00:00|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|3
1628769610000|2021-08-12 12:00:10|2600.6|2594.6|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|3
1628769650000|2021-08-12 12:00:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628769660000|2021-08-12 12:01:00|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|2
1628769680000|2021-08-12 12:01:20|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1628769700000|2021-08-12 12:01:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628769740000|2021-08-12 12:02:20|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628769750000|2021-08-12 12:02:30|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628769810000|2021-08-12 12:03:30|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|5
1628769820000|2021-08-12 12:03:40|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|3
1628769830000|2021-08-12 12:03:50|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|2
1628769840000|2021-08-12 12:04:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628769860000|2021-08-12 12:04:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1628769870000|2021-08-12 12:04:30|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|4
1628769890000|2021-08-12 12:04:50|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628769910000|2021-08-12 12:05:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628769920000|2021-08-12 12:05:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628769930000|2021-08-12 12:05:30|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1628769940000|2021-08-12 12:05:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628769970000|2021-08-12 12:06:10|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1628770010000|2021-08-12 12:06:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628770040000|2021-08-12 12:07:20|2599.9|2593.9|2600.6|2594.6|2600.6|2594.6|2599.9|2593.9|2
1628770050000|2021-08-12 12:07:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628770070000|2021-08-12 12:07:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628770090000|2021-08-12 12:08:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628770180000|2021-08-12 12:09:40|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1628770190000|2021-08-12 12:09:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628770200000|2021-08-12 12:10:00|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.6|2593.6|3
1628770210000|2021-08-12 12:10:10|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.6|2593.6|5
1628770230000|2021-08-12 12:10:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628770260000|2021-08-12 12:11:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628770310000|2021-08-12 12:11:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628770340000|2021-08-12 12:12:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628770370000|2021-08-12 12:12:50|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|2
1628770400000|2021-08-12 12:13:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628770410000|2021-08-12 12:13:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628770440000|2021-08-12 12:14:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628770470000|2021-08-12 12:14:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1628770510000|2021-08-12 12:15:10|2599.1|2593.1|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|2
1628770530000|2021-08-12 12:15:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628770540000|2021-08-12 12:15:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628770600000|2021-08-12 12:16:40|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628770630000|2021-08-12 12:17:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628770640000|2021-08-12 12:17:20|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1628770650000|2021-08-12 12:17:30|2597.1|2591.1|2597.9|2591.9|2598.1|2592.1|2597.1|2591.1|6
1628770660000|2021-08-12 12:17:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628770690000|2021-08-12 12:18:10|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1628770700000|2021-08-12 12:18:20|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628770710000|2021-08-12 12:18:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628770730000|2021-08-12 12:18:50|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|2
1628770740000|2021-08-12 12:19:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628770750000|2021-08-12 12:19:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628770780000|2021-08-12 12:19:40|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628770800000|2021-08-12 12:20:00|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|3
1628770810000|2021-08-12 12:20:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|3
1628770820000|2021-08-12 12:20:20|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|3
1628770840000|2021-08-12 12:20:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628770870000|2021-08-12 12:21:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628770890000|2021-08-12 12:21:30|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628770900000|2021-08-12 12:21:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628770920000|2021-08-12 12:22:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628770940000|2021-08-12 12:22:20|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|3
1628770960000|2021-08-12 12:22:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628770970000|2021-08-12 12:22:50|2594.9|2588.9|2596.1|2590.1|2596.1|2590.1|2594.9|2588.9|2
1628770980000|2021-08-12 12:23:00|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1628770990000|2021-08-12 12:23:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|3
1628771010000|2021-08-12 12:23:30|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|4
1628771030000|2021-08-12 12:23:50|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628771050000|2021-08-12 12:24:10|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628771070000|2021-08-12 12:24:30|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628771100000|2021-08-12 12:25:00|2595.9|2589.9|2595.6|2589.6|2596.4|2590.4|2595.4|2589.4|5
1628771140000|2021-08-12 12:25:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628771150000|2021-08-12 12:25:50|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628771160000|2021-08-12 12:26:00|2596.1|2590.1|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|3
1628771180000|2021-08-12 12:26:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628771190000|2021-08-12 12:26:30|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1628771200000|2021-08-12 12:26:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628771210000|2021-08-12 12:26:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628771220000|2021-08-12 12:27:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1628771240000|2021-08-12 12:27:20|2594.6|2588.6|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|4
1628771250000|2021-08-12 12:27:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628771260000|2021-08-12 12:27:40|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|3
1628771270000|2021-08-12 12:27:50|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628771280000|2021-08-12 12:28:00|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628771290000|2021-08-12 12:28:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628771300000|2021-08-12 12:28:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628771310000|2021-08-12 12:28:30|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.1|2588.1|5
1628771340000|2021-08-12 12:29:00|2595.1|2589.1|2596.1|2590.1|2596.1|2590.1|2595.1|2589.1|3
1628771360000|2021-08-12 12:29:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628771370000|2021-08-12 12:29:30|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|2
1628771380000|2021-08-12 12:29:40|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1628771390000|2021-08-12 12:29:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628771400000|2021-08-12 12:30:00|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.4|2589.4|7
1628771410000|2021-08-12 12:30:10|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1628771420000|2021-08-12 12:30:20|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1628771430000|2021-08-12 12:30:30|2594.9|2588.9|2593.9|2587.9|2594.9|2588.9|2593.4|2587.4|5
1628771440000|2021-08-12 12:30:40|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1628771450000|2021-08-12 12:30:50|2594.9|2588.9|2595.6|2589.6|2595.9|2589.9|2594.9|2588.9|5
1628771460000|2021-08-12 12:31:00|2595.9|2589.9|2596.9|2590.9|2596.9|2590.9|2595.9|2589.9|5
1628771470000|2021-08-12 12:31:10|2597.1|2591.1|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|4
1628771480000|2021-08-12 12:31:20|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|4
1628771490000|2021-08-12 12:31:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628771500000|2021-08-12 12:31:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628771530000|2021-08-12 12:32:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628771540000|2021-08-12 12:32:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628771550000|2021-08-12 12:32:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628771560000|2021-08-12 12:32:40|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1628771570000|2021-08-12 12:32:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628771590000|2021-08-12 12:33:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628771600000|2021-08-12 12:33:20|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628771610000|2021-08-12 12:33:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628771620000|2021-08-12 12:33:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628771630000|2021-08-12 12:33:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|6
1628771640000|2021-08-12 12:34:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628771650000|2021-08-12 12:34:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|3
1628771660000|2021-08-12 12:34:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628771680000|2021-08-12 12:34:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628771690000|2021-08-12 12:34:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628771710000|2021-08-12 12:35:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628771740000|2021-08-12 12:35:40|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|2
1628771780000|2021-08-12 12:36:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628771790000|2021-08-12 12:36:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628771800000|2021-08-12 12:36:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628771820000|2021-08-12 12:37:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1628771830000|2021-08-12 12:37:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628771880000|2021-08-12 12:38:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628771930000|2021-08-12 12:38:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628771940000|2021-08-12 12:39:00|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628771990000|2021-08-12 12:39:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628772010000|2021-08-12 12:40:10|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628772020000|2021-08-12 12:40:20|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|4
1628772050000|2021-08-12 12:40:50|2594.4|2588.4|2595.9|2589.9|2595.9|2589.9|2594.4|2588.4|5
1628772060000|2021-08-12 12:41:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628772070000|2021-08-12 12:41:10|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.1|2588.1|6
1628772080000|2021-08-12 12:41:20|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628772090000|2021-08-12 12:41:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628772200000|2021-08-12 12:43:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628772210000|2021-08-12 12:43:30|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|2
1628772220000|2021-08-12 12:43:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628772240000|2021-08-12 12:44:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628772270000|2021-08-12 12:44:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628772320000|2021-08-12 12:45:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628772330000|2021-08-12 12:45:30|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1628772350000|2021-08-12 12:45:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628772380000|2021-08-12 12:46:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628772390000|2021-08-12 12:46:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628772400000|2021-08-12 12:46:40|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628772410000|2021-08-12 12:46:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628772430000|2021-08-12 12:47:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628772440000|2021-08-12 12:47:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628772450000|2021-08-12 12:47:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628772480000|2021-08-12 12:48:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628772530000|2021-08-12 12:48:50|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628772560000|2021-08-12 12:49:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628772570000|2021-08-12 12:49:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628772620000|2021-08-12 12:50:20|2594.9|2588.9|2595.6|2589.6|2595.6|2589.6|2594.9|2588.9|3
1628772630000|2021-08-12 12:50:30|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|3
1628772710000|2021-08-12 12:51:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628772720000|2021-08-12 12:52:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1628772730000|2021-08-12 12:52:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628772760000|2021-08-12 12:52:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628772800000|2021-08-12 12:53:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628772810000|2021-08-12 12:53:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628772820000|2021-08-12 12:53:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628772840000|2021-08-12 12:54:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628772850000|2021-08-12 12:54:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628772890000|2021-08-12 12:54:50|2595.6|2589.6|2596.4|2590.4|2597.1|2591.1|2595.6|2589.6|7
1628772900000|2021-08-12 12:55:00|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|2
1628772910000|2021-08-12 12:55:10|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628772950000|2021-08-12 12:55:50|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|3
1628772960000|2021-08-12 12:56:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628772970000|2021-08-12 12:56:10|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628773000000|2021-08-12 12:56:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628773050000|2021-08-12 12:57:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628773060000|2021-08-12 12:57:40|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|3
1628773080000|2021-08-12 12:58:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628773170000|2021-08-12 12:59:30|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|2
1628773180000|2021-08-12 12:59:40|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628773200000|2021-08-12 13:00:00|2598.4|2592.4|2594|2588|2598.4|2592.4|2594|2588|16
1628773210000|2021-08-12 13:00:10|2593.5|2587.5|2592|2586|2593.5|2587.5|2589.8|2583.8|18
1628773220000|2021-08-12 13:00:20|2591.8|2585.8|2592|2586|2593|2587|2591.5|2585.5|12
1628773230000|2021-08-12 13:00:30|2592.3|2586.3|2594|2588|2594|2588|2592.3|2586.3|10
1628773240000|2021-08-12 13:00:40|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593|2587|7
1628773250000|2021-08-12 13:00:50|2593.8|2587.8|2596|2590|2596.3|2590.3|2593.5|2587.5|8
1628773260000|2021-08-12 13:01:00|2595.8|2589.8|2593.8|2587.8|2596.3|2590.3|2593.8|2587.8|12
1628773270000|2021-08-12 13:01:10|2594|2588|2594|2588|2594|2588|2594|2588|1
1628773280000|2021-08-12 13:01:20|2593.8|2587.8|2593|2587|2593.8|2587.8|2593|2587|8
1628773290000|2021-08-12 13:01:30|2593.3|2587.3|2593|2587|2594|2588|2593|2587|7
1628773300000|2021-08-12 13:01:40|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1628773310000|2021-08-12 13:01:50|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593|2587|4
1628773320000|2021-08-12 13:02:00|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2592.5|2586.5|8
1628773330000|2021-08-12 13:02:10|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|4
1628773340000|2021-08-12 13:02:20|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593|2587|6
1628773350000|2021-08-12 13:02:30|2593.3|2587.3|2592.3|2586.3|2593.5|2587.5|2592|2586|8
1628773360000|2021-08-12 13:02:40|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|4
1628773370000|2021-08-12 13:02:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628773380000|2021-08-12 13:03:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628773390000|2021-08-12 13:03:10|2591.6|2585.6|2592.1|2586.1|2593.1|2587.1|2591.6|2585.6|8
1628773400000|2021-08-12 13:03:20|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|5
1628773420000|2021-08-12 13:03:40|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|4
1628773440000|2021-08-12 13:04:00|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1628773450000|2021-08-12 13:04:10|2592.4|2586.4|2592.1|2586.1|2592.9|2586.9|2592.1|2586.1|6
1628773460000|2021-08-12 13:04:20|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|4
1628773470000|2021-08-12 13:04:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628773500000|2021-08-12 13:05:00|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628773510000|2021-08-12 13:05:10|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|4
1628773520000|2021-08-12 13:05:20|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.6|2583.6|5
1628773530000|2021-08-12 13:05:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628773540000|2021-08-12 13:05:40|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|7
1628773550000|2021-08-12 13:05:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628773560000|2021-08-12 13:06:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1628773570000|2021-08-12 13:06:10|2589.9|2583.9|2590.4|2584.4|2590.6|2584.6|2589.4|2583.4|11
1628773580000|2021-08-12 13:06:20|2590.6|2584.6|2590.6|2584.6|2591.4|2585.4|2590.4|2584.4|13
1628773590000|2021-08-12 13:06:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|15
1628773600000|2021-08-12 13:06:40|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|9
1628773610000|2021-08-12 13:06:50|2590.9|2584.9|2591.4|2585.4|2591.6|2585.6|2590.4|2584.4|14
1628773620000|2021-08-12 13:07:00|2591.1|2585.1|2590.1|2584.1|2591.1|2585.1|2590.1|2584.1|9
1628773630000|2021-08-12 13:07:10|2589.9|2583.9|2588.9|2582.9|2590.1|2584.1|2588.6|2582.6|9
1628773640000|2021-08-12 13:07:20|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|8
1628773650000|2021-08-12 13:07:30|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|7
1628773660000|2021-08-12 13:07:40|2588.9|2582.9|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|8
1628773670000|2021-08-12 13:07:50|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1628773680000|2021-08-12 13:08:00|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1628773690000|2021-08-12 13:08:10|2588.6|2582.6|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|5
1628773700000|2021-08-12 13:08:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628773710000|2021-08-12 13:08:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628773720000|2021-08-12 13:08:40|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628773730000|2021-08-12 13:08:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628773750000|2021-08-12 13:09:10|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1628773760000|2021-08-12 13:09:20|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|4
1628773770000|2021-08-12 13:09:30|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|5
1628773780000|2021-08-12 13:09:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628773790000|2021-08-12 13:09:50|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|4
1628773800000|2021-08-12 13:10:00|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|2
1628773810000|2021-08-12 13:10:10|2590.9|2584.9|2590.6|2584.6|2591.1|2585.1|2590.4|2584.4|6
1628773820000|2021-08-12 13:10:20|2590.1|2584.1|2590.9|2584.9|2591.1|2585.1|2590.1|2584.1|5
1628773830000|2021-08-12 13:10:30|2590.6|2584.6|2590.9|2584.9|2591.1|2585.1|2590.6|2584.6|6
1628773850000|2021-08-12 13:10:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628773860000|2021-08-12 13:11:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628773870000|2021-08-12 13:11:10|2590.4|2584.4|2591.1|2585.1|2591.4|2585.4|2590.4|2584.4|5
1628773880000|2021-08-12 13:11:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628773890000|2021-08-12 13:11:30|2590.1|2584.1|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|5
1628773900000|2021-08-12 13:11:40|2590.4|2584.4|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|4
1628773910000|2021-08-12 13:11:50|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|2
1628773930000|2021-08-12 13:12:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628773940000|2021-08-12 13:12:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1628773950000|2021-08-12 13:12:30|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|2
1628773980000|2021-08-12 13:13:00|2589.4|2583.4|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|3
1628773990000|2021-08-12 13:13:10|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|3
1628774000000|2021-08-12 13:13:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628774010000|2021-08-12 13:13:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628774020000|2021-08-12 13:13:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628774030000|2021-08-12 13:13:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628774050000|2021-08-12 13:14:10|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|2
1628774060000|2021-08-12 13:14:20|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628774070000|2021-08-12 13:14:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628774080000|2021-08-12 13:14:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1628774090000|2021-08-12 13:14:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628774100000|2021-08-12 13:15:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628774150000|2021-08-12 13:15:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1628774160000|2021-08-12 13:16:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628774180000|2021-08-12 13:16:20|2589.9|2583.9|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|4
1628774250000|2021-08-12 13:17:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628774260000|2021-08-12 13:17:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1628774270000|2021-08-12 13:17:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628774280000|2021-08-12 13:18:00|2588.9|2582.9|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|6
1628774300000|2021-08-12 13:18:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628774310000|2021-08-12 13:18:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|4
1628774320000|2021-08-12 13:18:40|2588.1|2582.1|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|5
1628774340000|2021-08-12 13:19:00|2587.9|2581.9|2586.1|2580.1|2587.9|2581.9|2585.6|2579.6|12
1628774350000|2021-08-12 13:19:10|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|3
1628774360000|2021-08-12 13:19:20|2585.9|2579.9|2586.1|2580.1|2586.4|2580.4|2585.6|2579.6|5
1628774370000|2021-08-12 13:19:30|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|3
1628774380000|2021-08-12 13:19:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628774390000|2021-08-12 13:19:50|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|5
1628774400000|2021-08-12 13:20:00|2586.9|2580.9|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|4
1628774410000|2021-08-12 13:20:10|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|3
1628774420000|2021-08-12 13:20:20|2586.4|2580.4|2584.9|2578.9|2586.4|2580.4|2584.9|2578.9|4
1628774430000|2021-08-12 13:20:30|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2584.6|2578.6|8
1628774440000|2021-08-12 13:20:40|2585.1|2579.1|2585.1|2579.1|2585.4|2579.4|2584.9|2578.9|5
1628774450000|2021-08-12 13:20:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|7
1628774460000|2021-08-12 13:21:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628774470000|2021-08-12 13:21:10|2585.4|2579.4|2586.9|2580.9|2587.1|2581.1|2585.4|2579.4|6
1628774480000|2021-08-12 13:21:20|2587.1|2581.1|2587.4|2581.4|2587.6|2581.6|2587.1|2581.1|5
1628774490000|2021-08-12 13:21:30|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|7
1628774500000|2021-08-12 13:21:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|7
1628774510000|2021-08-12 13:21:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628774520000|2021-08-12 13:22:00|2586.1|2580.1|2585.6|2579.6|2586.4|2580.4|2584.9|2578.9|6
1628774530000|2021-08-12 13:22:10|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628774540000|2021-08-12 13:22:20|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628774550000|2021-08-12 13:22:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628774560000|2021-08-12 13:22:40|2585.4|2579.4|2586.1|2580.1|2586.1|2580.1|2585.4|2579.4|2
1628774570000|2021-08-12 13:22:50|2586.4|2580.4|2587.6|2581.6|2587.6|2581.6|2586.4|2580.4|4
1628774580000|2021-08-12 13:23:00|2586.9|2580.9|2586.1|2580.1|2586.9|2580.9|2586.1|2580.1|3
1628774590000|2021-08-12 13:23:10|2586.4|2580.4|2585.6|2579.6|2586.9|2580.9|2585.6|2579.6|6
1628774600000|2021-08-12 13:23:20|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628774630000|2021-08-12 13:23:50|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628774640000|2021-08-12 13:24:00|2584.6|2578.6|2583.6|2577.6|2584.6|2578.6|2583.6|2577.6|5
1628774660000|2021-08-12 13:24:20|2582.9|2576.9|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|3
1628774670000|2021-08-12 13:24:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628774680000|2021-08-12 13:24:40|2582.9|2576.9|2584.1|2578.1|2584.4|2578.4|2582.9|2576.9|8
1628774690000|2021-08-12 13:24:50|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.4|2577.4|8
1628774700000|2021-08-12 13:25:00|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.1|2577.1|5
1628774710000|2021-08-12 13:25:10|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2582.9|2576.9|3
1628774720000|2021-08-12 13:25:20|2583.4|2577.4|2584.6|2578.6|2584.6|2578.6|2583.4|2577.4|8
1628774740000|2021-08-12 13:25:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628774760000|2021-08-12 13:26:00|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628774770000|2021-08-12 13:26:10|2582.9|2576.9|2582.6|2576.6|2583.6|2577.6|2582.4|2576.4|7
1628774780000|2021-08-12 13:26:20|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2581.9|2575.9|3
1628774790000|2021-08-12 13:26:30|2581.6|2575.6|2581.9|2575.9|2582.1|2576.1|2581.6|2575.6|3
1628774800000|2021-08-12 13:26:40|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|4
1628774810000|2021-08-12 13:26:50|2581.9|2575.9|2580.4|2574.4|2581.9|2575.9|2580.4|2574.4|3
1628774820000|2021-08-12 13:27:00|2580.1|2574.1|2578|2572|2580.1|2574.1|2576.5|2570.5|9
1628774830000|2021-08-12 13:27:10|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1628774840000|2021-08-12 13:27:20|2577.5|2571.5|2579.5|2573.5|2579.5|2573.5|2577.5|2571.5|2
1628774850000|2021-08-12 13:27:30|2579.3|2573.3|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|3
1628774860000|2021-08-12 13:27:40|2580|2574|2579.5|2573.5|2580.3|2574.3|2579.3|2573.3|6
1628774870000|2021-08-12 13:27:50|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1628774890000|2021-08-12 13:28:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628774900000|2021-08-12 13:28:20|2579.6|2573.6|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|3
1628774910000|2021-08-12 13:28:30|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628774940000|2021-08-12 13:29:00|2579.6|2573.6|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|3
1628774970000|2021-08-12 13:29:30|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628774990000|2021-08-12 13:29:50|2580.6|2574.6|2581.1|2575.1|2581.1|2575.1|2580.4|2574.4|3
1628775000000|2021-08-12 13:30:00|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|3
1628775010000|2021-08-12 13:30:10|2580.6|2574.6|2579.4|2573.4|2580.6|2574.6|2579.4|2573.4|5
1628775020000|2021-08-12 13:30:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628775030000|2021-08-12 13:30:30|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|2
1628775040000|2021-08-12 13:30:40|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|2
1628775050000|2021-08-12 13:30:50|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2579.6|2573.6|5
1628775060000|2021-08-12 13:31:00|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1628775070000|2021-08-12 13:31:10|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|3
1628775080000|2021-08-12 13:31:20|2579.9|2573.9|2578.6|2572.6|2580.1|2574.1|2578.6|2572.6|6
1628775090000|2021-08-12 13:31:30|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|4
1628775100000|2021-08-12 13:31:40|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1628775110000|2021-08-12 13:31:50|2577.4|2571.4|2576.1|2570.1|2577.4|2571.4|2575.9|2569.9|4
1628775120000|2021-08-12 13:32:00|2576.4|2570.4|2575.9|2569.9|2576.4|2570.4|2575.9|2569.9|3
1628775130000|2021-08-12 13:32:10|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|3
1628775140000|2021-08-12 13:32:20|2576.4|2570.4|2575.4|2569.4|2576.4|2570.4|2573.6|2567.6|9
1628775150000|2021-08-12 13:32:30|2575.6|2569.6|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|3
1628775160000|2021-08-12 13:32:40|2575.4|2569.4|2576.1|2570.1|2576.1|2570.1|2575.4|2569.4|4
1628775170000|2021-08-12 13:32:50|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.4|2569.4|4
1628775180000|2021-08-12 13:33:00|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1628775190000|2021-08-12 13:33:10|2576.4|2570.4|2575.9|2569.9|2577.1|2571.1|2575.6|2569.6|5
1628775200000|2021-08-12 13:33:20|2576.1|2570.1|2576.6|2570.6|2576.6|2570.6|2575.9|2569.9|4
1628775220000|2021-08-12 13:33:40|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1628775230000|2021-08-12 13:33:50|2576.6|2570.6|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|3
1628775250000|2021-08-12 13:34:10|2576.4|2570.4|2577.4|2571.4|2577.4|2571.4|2576.4|2570.4|3
1628775290000|2021-08-12 13:34:50|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628775300000|2021-08-12 13:35:00|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1628775310000|2021-08-12 13:35:10|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1628775320000|2021-08-12 13:35:20|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.1|2571.1|4
1628775330000|2021-08-12 13:35:30|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|2
1628775340000|2021-08-12 13:35:40|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2577.1|2571.1|2
1628775350000|2021-08-12 13:35:50|2577.4|2571.4|2579.1|2573.1|2579.4|2573.4|2577.4|2571.4|4
1628775360000|2021-08-12 13:36:00|2579.4|2573.4|2579.9|2573.9|2579.9|2573.9|2578.9|2572.9|5
1628775370000|2021-08-12 13:36:10|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628775380000|2021-08-12 13:36:20|2579.6|2573.6|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|3
1628775420000|2021-08-12 13:37:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628775460000|2021-08-12 13:37:40|2579.1|2573.1|2578.1|2572.1|2579.1|2573.1|2577.9|2571.9|4
1628775480000|2021-08-12 13:38:00|2577.9|2571.9|2576.9|2570.9|2577.9|2571.9|2576.9|2570.9|5
1628775490000|2021-08-12 13:38:10|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1628775500000|2021-08-12 13:38:20|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.9|2570.9|3
1628775510000|2021-08-12 13:38:30|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|3
1628775540000|2021-08-12 13:39:00|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1628775550000|2021-08-12 13:39:10|2577.6|2571.6|2579.1|2573.1|2579.1|2573.1|2577.6|2571.6|4
1628775560000|2021-08-12 13:39:20|2578.9|2572.9|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|3
1628775570000|2021-08-12 13:39:30|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|3
1628775590000|2021-08-12 13:39:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628775600000|2021-08-12 13:40:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628775610000|2021-08-12 13:40:10|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628775620000|2021-08-12 13:40:20|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|2
1628775630000|2021-08-12 13:40:30|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1628775650000|2021-08-12 13:40:50|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628775660000|2021-08-12 13:41:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|3
1628775670000|2021-08-12 13:41:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628775680000|2021-08-12 13:41:20|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.4|2575.4|6
1628775690000|2021-08-12 13:41:30|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|3
1628775700000|2021-08-12 13:41:40|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|6
1628775710000|2021-08-12 13:41:50|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|4
1628775740000|2021-08-12 13:42:20|2582.4|2576.4|2581.4|2575.4|2582.4|2576.4|2581.4|2575.4|4
1628775750000|2021-08-12 13:42:30|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628775760000|2021-08-12 13:42:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628775770000|2021-08-12 13:42:50|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628775800000|2021-08-12 13:43:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628775820000|2021-08-12 13:43:40|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|2
1628775830000|2021-08-12 13:43:50|2583.4|2577.4|2583.4|2577.4|2583.6|2577.6|2582.9|2576.9|7
1628775840000|2021-08-12 13:44:00|2583.6|2577.6|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|4
1628775860000|2021-08-12 13:44:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628775870000|2021-08-12 13:44:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628775880000|2021-08-12 13:44:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628775900000|2021-08-12 13:45:00|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|5
1628775920000|2021-08-12 13:45:20|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|5
1628775930000|2021-08-12 13:45:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.1|2578.1|4
1628775950000|2021-08-12 13:45:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628775970000|2021-08-12 13:46:10|2583.9|2577.9|2581.9|2575.9|2583.9|2577.9|2581.9|2575.9|8
1628775980000|2021-08-12 13:46:20|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628775990000|2021-08-12 13:46:30|2583.1|2577.1|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|3
1628776020000|2021-08-12 13:47:00|2583.6|2577.6|2582.1|2576.1|2584.1|2578.1|2582.1|2576.1|5
1628776030000|2021-08-12 13:47:10|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|5
1628776040000|2021-08-12 13:47:20|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|4
1628776050000|2021-08-12 13:47:30|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628776060000|2021-08-12 13:47:40|2581.9|2575.9|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|3
1628776070000|2021-08-12 13:47:50|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|2
1628776110000|2021-08-12 13:48:30|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|3
1628776120000|2021-08-12 13:48:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628776130000|2021-08-12 13:48:50|2580.9|2574.9|2580.1|2574.1|2580.9|2574.9|2580.1|2574.1|3
1628776140000|2021-08-12 13:49:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628776150000|2021-08-12 13:49:10|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1628776160000|2021-08-12 13:49:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628776170000|2021-08-12 13:49:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628776180000|2021-08-12 13:49:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628776220000|2021-08-12 13:50:20|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1628776260000|2021-08-12 13:51:00|2579.9|2573.9|2580.9|2574.9|2580.9|2574.9|2579.9|2573.9|2
1628776270000|2021-08-12 13:51:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628776290000|2021-08-12 13:51:30|2580.4|2574.4|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|6
1628776300000|2021-08-12 13:51:40|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|5
1628776310000|2021-08-12 13:51:50|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|2
1628776320000|2021-08-12 13:52:00|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|2
1628776330000|2021-08-12 13:52:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628776340000|2021-08-12 13:52:20|2581.9|2575.9|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|5
1628776350000|2021-08-12 13:52:30|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1628776380000|2021-08-12 13:53:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628776400000|2021-08-12 13:53:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628776410000|2021-08-12 13:53:30|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|3
1628776430000|2021-08-12 13:53:50|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628776440000|2021-08-12 13:54:00|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628776450000|2021-08-12 13:54:10|2582.1|2576.1|2582.9|2576.9|2582.9|2576.9|2582.1|2576.1|4
1628776460000|2021-08-12 13:54:20|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|4
1628776470000|2021-08-12 13:54:30|2583.4|2577.4|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|5
1628776480000|2021-08-12 13:54:40|2583.1|2577.1|2582.4|2576.4|2584.1|2578.1|2582.4|2576.4|4
1628776490000|2021-08-12 13:54:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|4
1628776500000|2021-08-12 13:55:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628776520000|2021-08-12 13:55:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628776530000|2021-08-12 13:55:30|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628776540000|2021-08-12 13:55:40|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628776550000|2021-08-12 13:55:50|2582.9|2576.9|2583.9|2577.9|2583.9|2577.9|2582.9|2576.9|3
1628776560000|2021-08-12 13:56:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|3
1628776580000|2021-08-12 13:56:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628776590000|2021-08-12 13:56:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|4
1628776600000|2021-08-12 13:56:40|2584.6|2578.6|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|3
1628776610000|2021-08-12 13:56:50|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1628776620000|2021-08-12 13:57:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628776640000|2021-08-12 13:57:20|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|4
1628776650000|2021-08-12 13:57:30|2585.6|2579.6|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|4
1628776660000|2021-08-12 13:57:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628776670000|2021-08-12 13:57:50|2585.4|2579.4|2586.4|2580.4|2586.4|2580.4|2585.4|2579.4|2
1628776680000|2021-08-12 13:58:00|2586.9|2580.9|2585.1|2579.1|2586.9|2580.9|2585.1|2579.1|5
1628776690000|2021-08-12 13:58:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1628776700000|2021-08-12 13:58:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628776710000|2021-08-12 13:58:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|4
1628776720000|2021-08-12 13:58:40|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.4|2578.4|4
1628776730000|2021-08-12 13:58:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628776740000|2021-08-12 13:59:00|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|5
1628776750000|2021-08-12 13:59:10|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|2
1628776800000|2021-08-12 14:00:00|2585.1|2579.1|2583.9|2577.9|2585.1|2579.1|2583.9|2577.9|4
1628776810000|2021-08-12 14:00:10|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|3
1628776820000|2021-08-12 14:00:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628776830000|2021-08-12 14:00:30|2584.6|2578.6|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|5
1628776850000|2021-08-12 14:00:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628776860000|2021-08-12 14:01:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628776880000|2021-08-12 14:01:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628776920000|2021-08-12 14:02:00|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628776970000|2021-08-12 14:02:50|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1628776980000|2021-08-12 14:03:00|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2583.9|2577.9|5
1628777000000|2021-08-12 14:03:20|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|3
1628777010000|2021-08-12 14:03:30|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|5
1628777040000|2021-08-12 14:04:00|2584.9|2578.9|2585.6|2579.6|2585.6|2579.6|2584.9|2578.9|4
1628777050000|2021-08-12 14:04:10|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|3
1628777100000|2021-08-12 14:05:00|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.1|2579.1|3
1628777120000|2021-08-12 14:05:20|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628777130000|2021-08-12 14:05:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628777140000|2021-08-12 14:05:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628777150000|2021-08-12 14:05:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628777210000|2021-08-12 14:06:50|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628777240000|2021-08-12 14:07:20|2586.1|2580.1|2586.4|2580.4|2586.6|2580.6|2586.1|2580.1|4
1628777250000|2021-08-12 14:07:30|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1628777260000|2021-08-12 14:07:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628777280000|2021-08-12 14:08:00|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1628777290000|2021-08-12 14:08:10|2587.1|2581.1|2586.1|2580.1|2587.1|2581.1|2586.1|2580.1|2
1628777300000|2021-08-12 14:08:20|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|4
1628777330000|2021-08-12 14:08:50|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|3
1628777360000|2021-08-12 14:09:20|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1628777390000|2021-08-12 14:09:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628777460000|2021-08-12 14:11:00|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628777480000|2021-08-12 14:11:20|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628777530000|2021-08-12 14:12:10|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628777550000|2021-08-12 14:12:30|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628777560000|2021-08-12 14:12:40|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628777580000|2021-08-12 14:13:00|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1628777590000|2021-08-12 14:13:10|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1628777610000|2021-08-12 14:13:30|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628777640000|2021-08-12 14:14:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1628777670000|2021-08-12 14:14:30|2584.9|2578.9|2585.6|2579.6|2585.6|2579.6|2584.9|2578.9|4
1628777680000|2021-08-12 14:14:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628777710000|2021-08-12 14:15:10|2585.6|2579.6|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|5
1628777720000|2021-08-12 14:15:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628777740000|2021-08-12 14:15:40|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1628777750000|2021-08-12 14:15:50|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628777760000|2021-08-12 14:16:00|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.1|2579.1|3
1628777770000|2021-08-12 14:16:10|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|2
1628777780000|2021-08-12 14:16:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628777830000|2021-08-12 14:17:10|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628777840000|2021-08-12 14:17:20|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628777860000|2021-08-12 14:17:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628777870000|2021-08-12 14:17:50|2585.4|2579.4|2583.6|2577.6|2585.4|2579.4|2583.6|2577.6|6
1628777890000|2021-08-12 14:18:10|2583.9|2577.9|2584.1|2578.1|2584.4|2578.4|2583.9|2577.9|6
1628777900000|2021-08-12 14:18:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628777910000|2021-08-12 14:18:30|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.4|2577.4|3
1628777920000|2021-08-12 14:18:40|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628777930000|2021-08-12 14:18:50|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628777940000|2021-08-12 14:19:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628777950000|2021-08-12 14:19:10|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|3
1628777960000|2021-08-12 14:19:20|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628777970000|2021-08-12 14:19:30|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628777990000|2021-08-12 14:19:50|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1628778000000|2021-08-12 14:20:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628778010000|2021-08-12 14:20:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628778020000|2021-08-12 14:20:20|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2583.9|2577.9|8
1628778030000|2021-08-12 14:20:30|2584.9|2578.9|2582.9|2576.9|2584.9|2578.9|2582.4|2576.4|11
1628778040000|2021-08-12 14:20:40|2582.4|2576.4|2581.6|2575.6|2582.4|2576.4|2581.6|2575.6|6
1628778050000|2021-08-12 14:20:50|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.1|2575.1|9
1628778060000|2021-08-12 14:21:00|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2580.9|2574.9|5
1628778070000|2021-08-12 14:21:10|2580.9|2574.9|2580.6|2574.6|2581.1|2575.1|2580.4|2574.4|9
1628778080000|2021-08-12 14:21:20|2580.4|2574.4|2579.4|2573.4|2580.4|2574.4|2579.1|2573.1|8
1628778090000|2021-08-12 14:21:30|2578.9|2572.9|2578.9|2572.9|2579.1|2573.1|2578.6|2572.6|7
1628778100000|2021-08-12 14:21:40|2578.6|2572.6|2579.1|2573.1|2579.4|2573.4|2578.6|2572.6|6
1628778110000|2021-08-12 14:21:50|2578.9|2572.9|2578.9|2572.9|2579.6|2573.6|2578.9|2572.9|4
1628778120000|2021-08-12 14:22:00|2578.6|2572.6|2577.6|2571.6|2579.4|2573.4|2577.6|2571.6|11
1628778130000|2021-08-12 14:22:10|2577.9|2571.9|2579.1|2573.1|2579.1|2573.1|2577.9|2571.9|4
1628778140000|2021-08-12 14:22:20|2578.9|2572.9|2578.4|2572.4|2578.9|2572.9|2578.1|2572.1|4
1628778150000|2021-08-12 14:22:30|2577.6|2571.6|2579.4|2573.4|2579.4|2573.4|2577.6|2571.6|5
1628778160000|2021-08-12 14:22:40|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|4
1628778170000|2021-08-12 14:22:50|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.6|2574.6|4
1628778180000|2021-08-12 14:23:00|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2580.6|2574.6|7
1628778190000|2021-08-12 14:23:10|2581.1|2575.1|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|3
1628778200000|2021-08-12 14:23:20|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628778210000|2021-08-12 14:23:30|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2580.9|2574.9|4
1628778220000|2021-08-12 14:23:40|2581.4|2575.4|2582.6|2576.6|2582.9|2576.9|2581.1|2575.1|7
1628778230000|2021-08-12 14:23:50|2582.4|2576.4|2583.1|2577.1|2583.4|2577.4|2582.4|2576.4|7
1628778240000|2021-08-12 14:24:00|2582.9|2576.9|2583.1|2577.1|2583.4|2577.4|2582.9|2576.9|4
1628778250000|2021-08-12 14:24:10|2583.4|2577.4|2583.1|2577.1|2584.1|2578.1|2583.1|2577.1|7
1628778280000|2021-08-12 14:24:40|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628778290000|2021-08-12 14:24:50|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|2
1628778300000|2021-08-12 14:25:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628778360000|2021-08-12 14:26:00|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.4|2576.4|3
1628778370000|2021-08-12 14:26:10|2583.1|2577.1|2582.6|2576.6|2583.4|2577.4|2582.6|2576.6|3
1628778390000|2021-08-12 14:26:30|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628778410000|2021-08-12 14:26:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628778430000|2021-08-12 14:27:10|2582.9|2576.9|2582.6|2576.6|2583.4|2577.4|2582.6|2576.6|6
1628778450000|2021-08-12 14:27:30|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628778530000|2021-08-12 14:28:50|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|2
1628778570000|2021-08-12 14:29:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|3
1628778590000|2021-08-12 14:29:50|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628778600000|2021-08-12 14:30:00|2582.4|2576.4|2583.4|2577.4|2583.4|2577.4|2582.4|2576.4|6
1628778610000|2021-08-12 14:30:10|2583.1|2577.1|2582.9|2576.9|2583.9|2577.9|2582.9|2576.9|5
1628778630000|2021-08-12 14:30:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628778640000|2021-08-12 14:30:40|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|4
1628778660000|2021-08-12 14:31:00|2582.6|2576.6|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|5
1628778670000|2021-08-12 14:31:10|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|3
1628778680000|2021-08-12 14:31:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628778690000|2021-08-12 14:31:30|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|4
1628778700000|2021-08-12 14:31:40|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628778710000|2021-08-12 14:31:50|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2580.6|2574.6|6
1628778720000|2021-08-12 14:32:00|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|4
1628778730000|2021-08-12 14:32:10|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628778740000|2021-08-12 14:32:20|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628778750000|2021-08-12 14:32:30|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628778770000|2021-08-12 14:32:50|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2580.9|2574.9|4
1628778780000|2021-08-12 14:33:00|2581.4|2575.4|2582.1|2576.1|2582.1|2576.1|2581.4|2575.4|5
1628778790000|2021-08-12 14:33:10|2581.6|2575.6|2582.1|2576.1|2582.4|2576.4|2581.6|2575.6|4
1628778850000|2021-08-12 14:34:10|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628778860000|2021-08-12 14:34:20|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|3
1628778870000|2021-08-12 14:34:30|2582.4|2576.4|2581.9|2575.9|2582.6|2576.6|2581.6|2575.6|6
1628778880000|2021-08-12 14:34:40|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628778890000|2021-08-12 14:34:50|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628778900000|2021-08-12 14:35:00|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628778910000|2021-08-12 14:35:10|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628778930000|2021-08-12 14:35:30|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|4
1628778940000|2021-08-12 14:35:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|3
1628778950000|2021-08-12 14:35:50|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|2
1628778960000|2021-08-12 14:36:00|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.6|2576.6|3
1628778970000|2021-08-12 14:36:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628779010000|2021-08-12 14:36:50|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628779020000|2021-08-12 14:37:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628779030000|2021-08-12 14:37:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628779040000|2021-08-12 14:37:20|2582.1|2576.1|2581.1|2575.1|2582.1|2576.1|2581.1|2575.1|3
1628779050000|2021-08-12 14:37:30|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628779070000|2021-08-12 14:37:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628779080000|2021-08-12 14:38:00|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.1|2574.1|7
1628779090000|2021-08-12 14:38:10|2580.6|2574.6|2581.6|2575.6|2581.6|2575.6|2580.6|2574.6|5
1628779110000|2021-08-12 14:38:30|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1628779120000|2021-08-12 14:38:40|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|3
1628779140000|2021-08-12 14:39:00|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628779160000|2021-08-12 14:39:20|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628779170000|2021-08-12 14:39:30|2582.6|2576.6|2581.6|2575.6|2582.6|2576.6|2581.6|2575.6|3
1628779180000|2021-08-12 14:39:40|2581.9|2575.9|2582.1|2576.1|2582.4|2576.4|2581.9|2575.9|3
1628779200000|2021-08-12 14:40:00|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628779210000|2021-08-12 14:40:10|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628779220000|2021-08-12 14:40:20|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628779240000|2021-08-12 14:40:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628779250000|2021-08-12 14:40:50|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628779300000|2021-08-12 14:41:40|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1628779350000|2021-08-12 14:42:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|3
1628779360000|2021-08-12 14:42:40|2582.9|2576.9|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1628779370000|2021-08-12 14:42:50|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1628779380000|2021-08-12 14:43:00|2582.6|2576.6|2583.6|2577.6|2583.6|2577.6|2582.6|2576.6|3
1628779400000|2021-08-12 14:43:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628779440000|2021-08-12 14:44:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628779450000|2021-08-12 14:44:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628779500000|2021-08-12 14:45:00|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|4
1628779530000|2021-08-12 14:45:30|2583.4|2577.4|2583.6|2577.6|2583.9|2577.9|2583.4|2577.4|3
1628779590000|2021-08-12 14:46:30|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628779600000|2021-08-12 14:46:40|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628779610000|2021-08-12 14:46:50|2584.4|2578.4|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|4
1628779620000|2021-08-12 14:47:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628779640000|2021-08-12 14:47:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628779650000|2021-08-12 14:47:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.1|2578.1|4
1628779660000|2021-08-12 14:47:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628779680000|2021-08-12 14:48:00|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628779730000|2021-08-12 14:48:50|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628779750000|2021-08-12 14:49:10|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628779830000|2021-08-12 14:50:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628779860000|2021-08-12 14:51:00|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628779870000|2021-08-12 14:51:10|2583.9|2577.9|2584.4|2578.4|2584.6|2578.6|2583.9|2577.9|6
1628779880000|2021-08-12 14:51:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1628779900000|2021-08-12 14:51:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628779910000|2021-08-12 14:51:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628779930000|2021-08-12 14:52:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628779940000|2021-08-12 14:52:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628779960000|2021-08-12 14:52:40|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1628779970000|2021-08-12 14:52:50|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2584.1|2578.1|3
1628779980000|2021-08-12 14:53:00|2583.9|2577.9|2582.4|2576.4|2583.9|2577.9|2582.4|2576.4|5
1628779990000|2021-08-12 14:53:10|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1628780000000|2021-08-12 14:53:20|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|6
1628780010000|2021-08-12 14:53:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628780020000|2021-08-12 14:53:40|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|2
1628780040000|2021-08-12 14:54:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628780120000|2021-08-12 14:55:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628780130000|2021-08-12 14:55:30|2581.6|2575.6|2579.6|2573.6|2581.6|2575.6|2579.4|2573.4|5
1628780140000|2021-08-12 14:55:40|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1628780150000|2021-08-12 14:55:50|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628780160000|2021-08-12 14:56:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628780170000|2021-08-12 14:56:10|2578.9|2572.9|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|2
1628780180000|2021-08-12 14:56:20|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628780190000|2021-08-12 14:56:30|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628780200000|2021-08-12 14:56:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628780210000|2021-08-12 14:56:50|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|2
1628780220000|2021-08-12 14:57:00|2578.1|2572.1|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|3
1628780250000|2021-08-12 14:57:30|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628780270000|2021-08-12 14:57:50|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628780280000|2021-08-12 14:58:00|2578.4|2572.4|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|3
1628780300000|2021-08-12 14:58:20|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|4
1628780320000|2021-08-12 14:58:40|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628780330000|2021-08-12 14:58:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628780340000|2021-08-12 14:59:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628780350000|2021-08-12 14:59:10|2579.1|2573.1|2579.4|2573.4|2579.9|2573.9|2579.1|2573.1|6
1628780360000|2021-08-12 14:59:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628780370000|2021-08-12 14:59:30|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2577.9|2571.9|5
1628780380000|2021-08-12 14:59:40|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1628780410000|2021-08-12 15:00:10|2579.1|2573.1|2577.9|2571.9|2579.1|2573.1|2577.9|2571.9|4
1628780420000|2021-08-12 15:00:20|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.6|2571.6|3
1628780430000|2021-08-12 15:00:30|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|3
1628780460000|2021-08-12 15:01:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628780480000|2021-08-12 15:01:20|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1628780490000|2021-08-12 15:01:30|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1628780500000|2021-08-12 15:01:40|2577.1|2571.1|2577.1|2571.1|2577.6|2571.6|2577.1|2571.1|5
1628780520000|2021-08-12 15:02:00|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|4
1628780530000|2021-08-12 15:02:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628780540000|2021-08-12 15:02:20|2578.9|2572.9|2579.1|2573.1|2579.4|2573.4|2578.6|2572.6|5
1628780550000|2021-08-12 15:02:30|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1628780560000|2021-08-12 15:02:40|2579.4|2573.4|2577.9|2571.9|2579.6|2573.6|2577.9|2571.9|5
1628780580000|2021-08-12 15:03:00|2578.1|2572.1|2576.6|2570.6|2578.1|2572.1|2576.6|2570.6|2
1628780600000|2021-08-12 15:03:20|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1628780610000|2021-08-12 15:03:30|2576.9|2570.9|2575.6|2569.6|2576.9|2570.9|2575.6|2569.6|5
1628780650000|2021-08-12 15:04:10|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1628780660000|2021-08-12 15:04:20|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1628780670000|2021-08-12 15:04:30|2576.1|2570.1|2576.6|2570.6|2576.6|2570.6|2576.1|2570.1|2
1628780680000|2021-08-12 15:04:40|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.6|2569.6|4
1628780690000|2021-08-12 15:04:50|2575.9|2569.9|2573.9|2567.9|2575.9|2569.9|2573.9|2567.9|4
1628780700000|2021-08-12 15:05:00|2574.1|2568.1|2572.6|2566.6|2574.1|2568.1|2572.4|2566.4|5
1628780710000|2021-08-12 15:05:10|2572.1|2566.1|2572.9|2566.9|2572.9|2566.9|2572.1|2566.1|5
1628780760000|2021-08-12 15:06:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1628780780000|2021-08-12 15:06:20|2573.4|2567.4|2574.1|2568.1|2574.1|2568.1|2573.4|2567.4|8
1628780790000|2021-08-12 15:06:30|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|2
1628780800000|2021-08-12 15:06:40|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1628780810000|2021-08-12 15:06:50|2573.1|2567.1|2573.9|2567.9|2573.9|2567.9|2573.1|2567.1|4
1628780830000|2021-08-12 15:07:10|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1628780840000|2021-08-12 15:07:20|2573.4|2567.4|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|4
1628780860000|2021-08-12 15:07:40|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1628780870000|2021-08-12 15:07:50|2572.1|2566.1|2571.4|2565.4|2572.1|2566.1|2571.4|2565.4|4
1628780890000|2021-08-12 15:08:10|2571.6|2565.6|2571.9|2565.9|2572.1|2566.1|2571.6|2565.6|3
1628780900000|2021-08-12 15:08:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1628780910000|2021-08-12 15:08:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628780930000|2021-08-12 15:08:50|2572.1|2566.1|2573.1|2567.1|2573.1|2567.1|2572.1|2566.1|4
1628780950000|2021-08-12 15:09:10|2572.9|2566.9|2571.6|2565.6|2573.1|2567.1|2571.6|2565.6|4
1628780960000|2021-08-12 15:09:20|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|4
1628780970000|2021-08-12 15:09:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1628780980000|2021-08-12 15:09:40|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1628780990000|2021-08-12 15:09:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|3
1628781000000|2021-08-12 15:10:00|2571.4|2565.4|2570.6|2564.6|2571.4|2565.4|2570.6|2564.6|4
1628781010000|2021-08-12 15:10:10|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1628781020000|2021-08-12 15:10:20|2571.9|2565.9|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|4
1628781030000|2021-08-12 15:10:30|2571.9|2565.9|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|2
1628781050000|2021-08-12 15:10:50|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2571.9|2565.9|3
1628781060000|2021-08-12 15:11:00|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1628781070000|2021-08-12 15:11:10|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1628781080000|2021-08-12 15:11:20|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628781090000|2021-08-12 15:11:30|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|3
1628781100000|2021-08-12 15:11:40|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1628781110000|2021-08-12 15:11:50|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1628781120000|2021-08-12 15:12:00|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1628781130000|2021-08-12 15:12:10|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|3
1628781140000|2021-08-12 15:12:20|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|4
1628781150000|2021-08-12 15:12:30|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|3
1628781160000|2021-08-12 15:12:40|2571.6|2565.6|2573.4|2567.4|2573.4|2567.4|2571.6|2565.6|5
1628781180000|2021-08-12 15:13:00|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1628781190000|2021-08-12 15:13:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1628781200000|2021-08-12 15:13:20|2573.6|2567.6|2574.6|2568.6|2574.6|2568.6|2573.6|2567.6|4
1628781210000|2021-08-12 15:13:30|2574.4|2568.4|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|3
1628781220000|2021-08-12 15:13:40|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|3
1628781300000|2021-08-12 15:15:00|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.6|2567.6|5
1628781320000|2021-08-12 15:15:20|2574.6|2568.6|2575.1|2569.1|2575.1|2569.1|2574.6|2568.6|3
1628781330000|2021-08-12 15:15:30|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1628781340000|2021-08-12 15:15:40|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|2
1628781350000|2021-08-12 15:15:50|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1628781370000|2021-08-12 15:16:10|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1628781380000|2021-08-12 15:16:20|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1628781390000|2021-08-12 15:16:30|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1628781400000|2021-08-12 15:16:40|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628781410000|2021-08-12 15:16:50|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2574.4|2568.4|3
1628781420000|2021-08-12 15:17:00|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1628781430000|2021-08-12 15:17:10|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1628781470000|2021-08-12 15:17:50|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1628781480000|2021-08-12 15:18:00|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.9|2568.9|2
1628781490000|2021-08-12 15:18:10|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|2
1628781540000|2021-08-12 15:19:00|2575.9|2569.9|2577.6|2571.6|2577.6|2571.6|2575.9|2569.9|3
1628781550000|2021-08-12 15:19:10|2576.9|2570.9|2576.4|2570.4|2576.9|2570.9|2576.4|2570.4|2
1628781560000|2021-08-12 15:19:20|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.1|2570.1|4
1628781570000|2021-08-12 15:19:30|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|2
1628781600000|2021-08-12 15:20:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628781620000|2021-08-12 15:20:20|2576.4|2570.4|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|5
1628781630000|2021-08-12 15:20:30|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628781640000|2021-08-12 15:20:40|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1628781740000|2021-08-12 15:22:20|2576.9|2570.9|2578.6|2572.6|2578.6|2572.6|2576.9|2570.9|4
1628781770000|2021-08-12 15:22:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628781780000|2021-08-12 15:23:00|2579.9|2573.9|2580.6|2574.6|2580.9|2574.9|2579.9|2573.9|4
1628781790000|2021-08-12 15:23:10|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|4
1628781810000|2021-08-12 15:23:30|2581.6|2575.6|2579.6|2573.6|2581.6|2575.6|2579.6|2573.6|7
1628781820000|2021-08-12 15:23:40|2579.4|2573.4|2580.9|2574.9|2581.1|2575.1|2579.4|2573.4|6
1628781830000|2021-08-12 15:23:50|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1628781840000|2021-08-12 15:24:00|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|3
1628781850000|2021-08-12 15:24:10|2580.1|2574.1|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|3
1628781870000|2021-08-12 15:24:30|2580.4|2574.4|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|3
1628781890000|2021-08-12 15:24:50|2580.6|2574.6|2579.9|2573.9|2580.6|2574.6|2579.9|2573.9|4
1628781900000|2021-08-12 15:25:00|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.1|2573.1|4
1628781910000|2021-08-12 15:25:10|2579.1|2573.1|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1628781960000|2021-08-12 15:26:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628781970000|2021-08-12 15:26:10|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1628781980000|2021-08-12 15:26:20|2580.1|2574.1|2580.6|2574.6|2580.9|2574.9|2580.1|2574.1|4
1628782000000|2021-08-12 15:26:40|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628782020000|2021-08-12 15:27:00|2580.1|2574.1|2580.6|2574.6|2580.6|2574.6|2580.1|2574.1|3
1628782030000|2021-08-12 15:27:10|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628782050000|2021-08-12 15:27:30|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628782090000|2021-08-12 15:28:10|2580.6|2574.6|2580.9|2574.9|2581.1|2575.1|2580.6|2574.6|4
1628782100000|2021-08-12 15:28:20|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1628782110000|2021-08-12 15:28:30|2582.6|2576.6|2583.4|2577.4|2583.4|2577.4|2582.1|2576.1|7
1628782120000|2021-08-12 15:28:40|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|2
1628782130000|2021-08-12 15:28:50|2583.9|2577.9|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|3
1628782150000|2021-08-12 15:29:10|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1628782170000|2021-08-12 15:29:30|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1628782180000|2021-08-12 15:29:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628782200000|2021-08-12 15:30:00|2583.9|2577.9|2585.4|2579.4|2585.9|2579.9|2583.9|2577.9|11
1628782210000|2021-08-12 15:30:10|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1628782220000|2021-08-12 15:30:20|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2583.9|2577.9|6
1628782230000|2021-08-12 15:30:30|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|3
1628782240000|2021-08-12 15:30:40|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|3
1628782250000|2021-08-12 15:30:50|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|4
1628782260000|2021-08-12 15:31:00|2585.9|2579.9|2583.9|2577.9|2585.9|2579.9|2583.6|2577.6|10
1628782270000|2021-08-12 15:31:10|2584.1|2578.1|2585.1|2579.1|2585.9|2579.9|2583.9|2577.9|8
1628782280000|2021-08-12 15:31:20|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|5
1628782290000|2021-08-12 15:31:30|2585.1|2579.1|2584.1|2578.1|2585.1|2579.1|2584.1|2578.1|6
1628782300000|2021-08-12 15:31:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628782310000|2021-08-12 15:31:50|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1628782320000|2021-08-12 15:32:00|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2584.6|2578.6|10
1628782330000|2021-08-12 15:32:10|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628782340000|2021-08-12 15:32:20|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1628782350000|2021-08-12 15:32:30|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|3
1628782360000|2021-08-12 15:32:40|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628782370000|2021-08-12 15:32:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|4
1628782380000|2021-08-12 15:33:00|2585.9|2579.9|2585.1|2579.1|2585.9|2579.9|2585.1|2579.1|3
1628782390000|2021-08-12 15:33:10|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.6|2578.6|6
1628782400000|2021-08-12 15:33:20|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|3
1628782410000|2021-08-12 15:33:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628782420000|2021-08-12 15:33:40|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|4
1628782430000|2021-08-12 15:33:50|2587.1|2581.1|2587.1|2581.1|2588.1|2582.1|2587.1|2581.1|6
1628782440000|2021-08-12 15:34:00|2587.4|2581.4|2587.6|2581.6|2587.9|2581.9|2587.4|2581.4|4
1628782450000|2021-08-12 15:34:10|2588.1|2582.1|2587.1|2581.1|2588.4|2582.4|2587.1|2581.1|5
1628782460000|2021-08-12 15:34:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628782470000|2021-08-12 15:34:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628782480000|2021-08-12 15:34:40|2585.9|2579.9|2585.9|2579.9|2586.4|2580.4|2585.6|2579.6|7
1628782490000|2021-08-12 15:34:50|2585.6|2579.6|2585.6|2579.6|2586.1|2580.1|2584.4|2578.4|4
1628782500000|2021-08-12 15:35:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628782510000|2021-08-12 15:35:10|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2583.6|2577.6|13
1628782520000|2021-08-12 15:35:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628782530000|2021-08-12 15:35:30|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|2
1628782540000|2021-08-12 15:35:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1628782560000|2021-08-12 15:36:00|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2584.1|2578.1|3
1628782570000|2021-08-12 15:36:10|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1628782590000|2021-08-12 15:36:30|2583.9|2577.9|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|2
1628782600000|2021-08-12 15:36:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1628782620000|2021-08-12 15:37:00|2583.9|2577.9|2582.6|2576.6|2583.9|2577.9|2582.6|2576.6|4
1628782630000|2021-08-12 15:37:10|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628782670000|2021-08-12 15:37:50|2583.1|2577.1|2583.4|2577.4|2583.6|2577.6|2583.1|2577.1|3
1628782710000|2021-08-12 15:38:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628782730000|2021-08-12 15:38:50|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628782790000|2021-08-12 15:39:50|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|2
1628782810000|2021-08-12 15:40:10|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1628782820000|2021-08-12 15:40:20|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|2
1628782850000|2021-08-12 15:40:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628782860000|2021-08-12 15:41:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628782870000|2021-08-12 15:41:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628782880000|2021-08-12 15:41:20|2581.1|2575.1|2579.9|2573.9|2581.1|2575.1|2579.9|2573.9|3
1628782890000|2021-08-12 15:41:30|2580.1|2574.1|2579.6|2573.6|2580.4|2574.4|2579.6|2573.6|4
1628782910000|2021-08-12 15:41:50|2579.9|2573.9|2581.1|2575.1|2581.1|2575.1|2579.9|2573.9|2
1628782930000|2021-08-12 15:42:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628782960000|2021-08-12 15:42:40|2581.6|2575.6|2582.6|2576.6|2582.6|2576.6|2581.6|2575.6|3
1628782990000|2021-08-12 15:43:10|2582.4|2576.4|2581.4|2575.4|2582.4|2576.4|2581.4|2575.4|3
1628783010000|2021-08-12 15:43:30|2581.6|2575.6|2582.6|2576.6|2582.6|2576.6|2581.6|2575.6|5
1628783020000|2021-08-12 15:43:40|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|3
1628783030000|2021-08-12 15:43:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628783050000|2021-08-12 15:44:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628783070000|2021-08-12 15:44:30|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|3
1628783080000|2021-08-12 15:44:40|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628783120000|2021-08-12 15:45:20|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2581.1|2575.1|2
1628783130000|2021-08-12 15:45:30|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628783140000|2021-08-12 15:45:40|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|4
1628783150000|2021-08-12 15:45:50|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628783160000|2021-08-12 15:46:00|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|4
1628783170000|2021-08-12 15:46:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628783180000|2021-08-12 15:46:20|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1628783190000|2021-08-12 15:46:30|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628783220000|2021-08-12 15:47:00|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|3
1628783230000|2021-08-12 15:47:10|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628783250000|2021-08-12 15:47:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628783270000|2021-08-12 15:47:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628783280000|2021-08-12 15:48:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628783330000|2021-08-12 15:48:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628783370000|2021-08-12 15:49:30|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628783380000|2021-08-12 15:49:40|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628783400000|2021-08-12 15:50:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628783430000|2021-08-12 15:50:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628783440000|2021-08-12 15:50:40|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628783450000|2021-08-12 15:50:50|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628783490000|2021-08-12 15:51:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628783510000|2021-08-12 15:51:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628783520000|2021-08-12 15:52:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628783530000|2021-08-12 15:52:10|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1628783550000|2021-08-12 15:52:30|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628783570000|2021-08-12 15:52:50|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628783600000|2021-08-12 15:53:20|2578.6|2572.6|2577.4|2571.4|2578.6|2572.6|2577.4|2571.4|2
1628783610000|2021-08-12 15:53:30|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628783620000|2021-08-12 15:53:40|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628783630000|2021-08-12 15:53:50|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1628783640000|2021-08-12 15:54:00|2576.9|2570.9|2576.1|2570.1|2577.1|2571.1|2575.6|2569.6|7
1628783650000|2021-08-12 15:54:10|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1628783660000|2021-08-12 15:54:20|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1628783680000|2021-08-12 15:54:40|2576.1|2570.1|2577.1|2571.1|2577.1|2571.1|2575.9|2569.9|7
1628783750000|2021-08-12 15:55:50|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1628783770000|2021-08-12 15:56:10|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1628783800000|2021-08-12 15:56:40|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.9|2570.9|2
1628783810000|2021-08-12 15:56:50|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1628783990000|2021-08-12 15:59:50|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1628784040000|2021-08-12 16:00:40|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628784060000|2021-08-12 16:01:00|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1628784070000|2021-08-12 16:01:10|2578.4|2572.4|2578.9|2572.9|2578.9|2572.9|2578.4|2572.4|2
1628784080000|2021-08-12 16:01:20|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628784100000|2021-08-12 16:01:40|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628784110000|2021-08-12 16:01:50|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|4
1628784140000|2021-08-12 16:02:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628784150000|2021-08-12 16:02:30|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1628784160000|2021-08-12 16:02:40|2580.1|2574.1|2579.1|2573.1|2580.1|2574.1|2579.1|2573.1|5
1628784210000|2021-08-12 16:03:30|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1628784220000|2021-08-12 16:03:40|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1628784330000|2021-08-12 16:05:30|2578.9|2572.9|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|3
1628784340000|2021-08-12 16:05:40|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1628784360000|2021-08-12 16:06:00|2577.4|2571.4|2576.6|2570.6|2577.4|2571.4|2576.4|2570.4|5
1628784370000|2021-08-12 16:06:10|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628784380000|2021-08-12 16:06:20|2576.6|2570.6|2576.9|2570.9|2576.9|2570.9|2576.6|2570.6|2
1628784420000|2021-08-12 16:07:00|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1628784430000|2021-08-12 16:07:10|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.6|2571.6|3
1628784450000|2021-08-12 16:07:30|2577.9|2571.9|2576.9|2570.9|2577.9|2571.9|2576.9|2570.9|2
1628784500000|2021-08-12 16:08:20|2576.4|2570.4|2577.4|2571.4|2577.4|2571.4|2576.4|2570.4|3
1628784540000|2021-08-12 16:09:00|2576.9|2570.9|2576.1|2570.1|2576.9|2570.9|2576.1|2570.1|2
1628784550000|2021-08-12 16:09:10|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1628784580000|2021-08-12 16:09:40|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|3
1628784590000|2021-08-12 16:09:50|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628784670000|2021-08-12 16:11:10|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|2
1628784770000|2021-08-12 16:12:50|2577.1|2571.1|2578.1|2572.1|2578.1|2572.1|2577.1|2571.1|2
1628784790000|2021-08-12 16:13:10|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1628784820000|2021-08-12 16:13:40|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1628784850000|2021-08-12 16:14:10|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628784890000|2021-08-12 16:14:50|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1628784910000|2021-08-12 16:15:10|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|2
1628784920000|2021-08-12 16:15:20|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1628784930000|2021-08-12 16:15:30|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|3
1628784940000|2021-08-12 16:15:40|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1628785010000|2021-08-12 16:16:50|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1628785020000|2021-08-12 16:17:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628785190000|2021-08-12 16:19:50|2579.4|2573.4|2580.4|2574.4|2580.4|2574.4|2579.4|2573.4|2
1628785240000|2021-08-12 16:20:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628785260000|2021-08-12 16:21:00|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628785330000|2021-08-12 16:22:10|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628785340000|2021-08-12 16:22:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628785360000|2021-08-12 16:22:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628785540000|2021-08-12 16:25:40|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628785670000|2021-08-12 16:27:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628785700000|2021-08-12 16:28:20|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|4
1628785710000|2021-08-12 16:28:30|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|2
1628785740000|2021-08-12 16:29:00|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628785800000|2021-08-12 16:30:00|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628785830000|2021-08-12 16:30:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628785940000|2021-08-12 16:32:20|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628785960000|2021-08-12 16:32:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628786080000|2021-08-12 16:34:40|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|3
1628786120000|2021-08-12 16:35:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628786390000|2021-08-12 16:39:50|2581.9|2575.9|2580.6|2574.6|2581.9|2575.9|2580.6|2574.6|3
1628786400000|2021-08-12 16:40:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628786420000|2021-08-12 16:40:20|2580.4|2574.4|2580.9|2574.9|2580.9|2574.9|2580.1|2574.1|4
1628786440000|2021-08-12 16:40:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628786490000|2021-08-12 16:41:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628786620000|2021-08-12 16:43:40|2581.1|2575.1|2581.6|2575.6|2581.9|2575.9|2581.1|2575.1|4
1628786640000|2021-08-12 16:44:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628786770000|2021-08-12 16:46:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|3
1628786790000|2021-08-12 16:46:30|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628786800000|2021-08-12 16:46:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628786880000|2021-08-12 16:48:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628786920000|2021-08-12 16:48:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628786940000|2021-08-12 16:49:00|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628787070000|2021-08-12 16:51:10|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628787240000|2021-08-12 16:54:00|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1628787290000|2021-08-12 16:54:50|2579.9|2573.9|2579.1|2573.1|2579.9|2573.9|2579.1|2573.1|2
1628787300000|2021-08-12 16:55:00|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1628787310000|2021-08-12 16:55:10|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|3
1628787470000|2021-08-12 16:57:50|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1628812920000|2021-08-13 00:02:00|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1628812970000|2021-08-13 00:02:50|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628813210000|2021-08-13 00:06:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628813310000|2021-08-13 00:08:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628813360000|2021-08-13 00:09:20|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1628813420000|2021-08-13 00:10:20|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628813450000|2021-08-13 00:10:50|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628813460000|2021-08-13 00:11:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628813710000|2021-08-13 00:15:10|2582.4|2576.4|2582.9|2576.9|2582.9|2576.9|2582.4|2576.4|3
1628813730000|2021-08-13 00:15:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628813780000|2021-08-13 00:16:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628813910000|2021-08-13 00:18:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628813930000|2021-08-13 00:18:50|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628813940000|2021-08-13 00:19:00|2582.9|2576.9|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628814000000|2021-08-13 00:20:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628814010000|2021-08-13 00:20:10|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1628814120000|2021-08-13 00:22:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628814240000|2021-08-13 00:24:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628814300000|2021-08-13 00:25:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628814630000|2021-08-13 00:30:30|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1628814890000|2021-08-13 00:34:50|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628814900000|2021-08-13 00:35:00|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1628814950000|2021-08-13 00:35:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628815830000|2021-08-13 00:50:30|2582.4|2576.4|2581.6|2575.6|2582.4|2576.4|2581.6|2575.6|4
1628815890000|2021-08-13 00:51:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628816400000|2021-08-13 01:00:00|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|3
1628816410000|2021-08-13 01:00:10|2582.4|2576.4|2582.9|2576.9|2583.6|2577.6|2582.1|2576.1|12
1628816420000|2021-08-13 01:00:20|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|4
1628816430000|2021-08-13 01:00:30|2582.9|2576.9|2584.1|2578.1|2584.4|2578.4|2582.9|2576.9|7
1628816460000|2021-08-13 01:01:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1628816470000|2021-08-13 01:01:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628816480000|2021-08-13 01:01:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|3
1628816500000|2021-08-13 01:01:40|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|4
1628816510000|2021-08-13 01:01:50|2583.6|2577.6|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|3
1628816520000|2021-08-13 01:02:00|2583.1|2577.1|2581.6|2575.6|2583.1|2577.1|2581.6|2575.6|3
1628816540000|2021-08-13 01:02:20|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1628816560000|2021-08-13 01:02:40|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|6
1628816580000|2021-08-13 01:03:00|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1628816590000|2021-08-13 01:03:10|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628816600000|2021-08-13 01:03:20|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628816610000|2021-08-13 01:03:30|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628816620000|2021-08-13 01:03:40|2580.6|2574.6|2581.1|2575.1|2581.1|2575.1|2580.6|2574.6|3
1628816630000|2021-08-13 01:03:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628816650000|2021-08-13 01:04:10|2580.6|2574.6|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|3
1628816670000|2021-08-13 01:04:30|2580.4|2574.4|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|2
1628816680000|2021-08-13 01:04:40|2580.6|2574.6|2579.9|2573.9|2580.6|2574.6|2579.9|2573.9|3
1628816700000|2021-08-13 01:05:00|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|4
1628816710000|2021-08-13 01:05:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1628816720000|2021-08-13 01:05:20|2578.9|2572.9|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|3
1628816740000|2021-08-13 01:05:40|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1628816750000|2021-08-13 01:05:50|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.4|2571.4|3
1628816760000|2021-08-13 01:06:00|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|3
1628816780000|2021-08-13 01:06:20|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|3
1628816800000|2021-08-13 01:06:40|2577.4|2571.4|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|4
1628816860000|2021-08-13 01:07:40|2577.9|2571.9|2577.1|2571.1|2577.9|2571.9|2577.1|2571.1|3
1628816870000|2021-08-13 01:07:50|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1628816880000|2021-08-13 01:08:00|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1628816930000|2021-08-13 01:08:50|2577.4|2571.4|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|5
1628816940000|2021-08-13 01:09:00|2577.9|2571.9|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|3
1628816950000|2021-08-13 01:09:10|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1628816960000|2021-08-13 01:09:20|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1628817030000|2021-08-13 01:10:30|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|2
1628817050000|2021-08-13 01:10:50|2578.9|2572.9|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|4
1628817080000|2021-08-13 01:11:20|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1628817090000|2021-08-13 01:11:30|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1628817100000|2021-08-13 01:11:40|2578.4|2572.4|2578.9|2572.9|2578.9|2572.9|2578.4|2572.4|3
1628817110000|2021-08-13 01:11:50|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|3
1628817120000|2021-08-13 01:12:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1628817130000|2021-08-13 01:12:10|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1628817140000|2021-08-13 01:12:20|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1628817150000|2021-08-13 01:12:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628817180000|2021-08-13 01:13:00|2580.1|2574.1|2580.1|2574.1|2580.9|2574.9|2580.1|2574.1|6
1628817190000|2021-08-13 01:13:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628817240000|2021-08-13 01:14:00|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628817280000|2021-08-13 01:14:40|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1628817290000|2021-08-13 01:14:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628817300000|2021-08-13 01:15:00|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628817320000|2021-08-13 01:15:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628817330000|2021-08-13 01:15:30|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|4
1628817380000|2021-08-13 01:16:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2579.6|2573.6|5
1628817390000|2021-08-13 01:16:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1628817420000|2021-08-13 01:17:00|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1628817450000|2021-08-13 01:17:30|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1628817480000|2021-08-13 01:18:00|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1628817490000|2021-08-13 01:18:10|2579.9|2573.9|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|5
1628817500000|2021-08-13 01:18:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1628817520000|2021-08-13 01:18:40|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628817570000|2021-08-13 01:19:30|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628817580000|2021-08-13 01:19:40|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1628817610000|2021-08-13 01:20:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628817630000|2021-08-13 01:20:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628817660000|2021-08-13 01:21:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628817670000|2021-08-13 01:21:10|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|2
1628817680000|2021-08-13 01:21:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628817690000|2021-08-13 01:21:30|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|2
1628817700000|2021-08-13 01:21:40|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628817760000|2021-08-13 01:22:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628817770000|2021-08-13 01:22:50|2582.9|2576.9|2582.6|2576.6|2583.1|2577.1|2582.4|2576.4|7
1628817780000|2021-08-13 01:23:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|3
1628817800000|2021-08-13 01:23:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628817840000|2021-08-13 01:24:00|2582.1|2576.1|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|3
1628817850000|2021-08-13 01:24:10|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1628817880000|2021-08-13 01:24:40|2581.6|2575.6|2581.1|2575.1|2581.6|2575.6|2581.1|2575.1|3
1628817890000|2021-08-13 01:24:50|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|3
1628817910000|2021-08-13 01:25:10|2580.6|2574.6|2580.9|2574.9|2581.1|2575.1|2580.6|2574.6|3
1628817980000|2021-08-13 01:26:20|2581.1|2575.1|2582.4|2576.4|2582.4|2576.4|2581.1|2575.1|5
1628817990000|2021-08-13 01:26:30|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|2
1628818050000|2021-08-13 01:27:30|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|5
1628818060000|2021-08-13 01:27:40|2582.1|2576.1|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|6
1628818070000|2021-08-13 01:27:50|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1628818080000|2021-08-13 01:28:00|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|3
1628818130000|2021-08-13 01:28:50|2581.4|2575.4|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|4
1628818140000|2021-08-13 01:29:00|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1628818150000|2021-08-13 01:29:10|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1628818180000|2021-08-13 01:29:40|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|2
1628818190000|2021-08-13 01:29:50|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|4
1628818200000|2021-08-13 01:30:00|2579.6|2573.6|2579.1|2573.1|2579.6|2573.6|2579.1|2573.1|2
1628818230000|2021-08-13 01:30:30|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1628818260000|2021-08-13 01:31:00|2579.4|2573.4|2580.1|2574.1|2580.1|2574.1|2579.4|2573.4|3
1628818330000|2021-08-13 01:32:10|2580.4|2574.4|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|3
1628818340000|2021-08-13 01:32:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|3
1628818350000|2021-08-13 01:32:30|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1628818360000|2021-08-13 01:32:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|3
1628818430000|2021-08-13 01:33:50|2580.1|2574.1|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|3
1628818500000|2021-08-13 01:35:00|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|4
1628818520000|2021-08-13 01:35:20|2579.4|2573.4|2578.6|2572.6|2579.4|2573.4|2578.6|2572.6|4
1628818540000|2021-08-13 01:35:40|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1628818620000|2021-08-13 01:37:00|2579.1|2573.1|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1628818680000|2021-08-13 01:38:00|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|4
1628818690000|2021-08-13 01:38:10|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1628818700000|2021-08-13 01:38:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628818790000|2021-08-13 01:39:50|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2579.4|2573.4|5
1628818800000|2021-08-13 01:40:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1628818830000|2021-08-13 01:40:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628819070000|2021-08-13 01:44:30|2580.9|2574.9|2581.9|2575.9|2582.1|2576.1|2580.9|2574.9|5
1628819080000|2021-08-13 01:44:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628819100000|2021-08-13 01:45:00|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628819130000|2021-08-13 01:45:30|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628819250000|2021-08-13 01:47:30|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628819260000|2021-08-13 01:47:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628819270000|2021-08-13 01:47:50|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|3
1628819280000|2021-08-13 01:48:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628819300000|2021-08-13 01:48:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628819310000|2021-08-13 01:48:30|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628819320000|2021-08-13 01:48:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628819340000|2021-08-13 01:49:00|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628819350000|2021-08-13 01:49:10|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628819380000|2021-08-13 01:49:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628819400000|2021-08-13 01:50:00|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1628819410000|2021-08-13 01:50:10|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1628819420000|2021-08-13 01:50:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628819450000|2021-08-13 01:50:50|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1628819500000|2021-08-13 01:51:40|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628819530000|2021-08-13 01:52:10|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628819550000|2021-08-13 01:52:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628819570000|2021-08-13 01:52:50|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628819580000|2021-08-13 01:53:00|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.6|2576.6|3
1628819590000|2021-08-13 01:53:10|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628819610000|2021-08-13 01:53:30|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1628819620000|2021-08-13 01:53:40|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.1|2577.1|4
1628819650000|2021-08-13 01:54:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1628819670000|2021-08-13 01:54:30|2583.1|2577.1|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|3
1628819690000|2021-08-13 01:54:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1628819730000|2021-08-13 01:55:30|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628819760000|2021-08-13 01:56:00|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|2
1628819780000|2021-08-13 01:56:20|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628819790000|2021-08-13 01:56:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1628819800000|2021-08-13 01:56:40|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1628819810000|2021-08-13 01:56:50|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1628819830000|2021-08-13 01:57:10|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628819870000|2021-08-13 01:57:50|2582.6|2576.6|2582.9|2576.9|2583.1|2577.1|2582.6|2576.6|3
1628819890000|2021-08-13 01:58:10|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|2
1628819900000|2021-08-13 01:58:20|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1628819910000|2021-08-13 01:58:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628819960000|2021-08-13 01:59:20|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628819980000|2021-08-13 01:59:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628820000000|2021-08-13 02:00:00|2582.4|2576.4|2581.1|2575.1|2582.4|2576.4|2581.1|2575.1|6
1628820020000|2021-08-13 02:00:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628820040000|2021-08-13 02:00:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628820060000|2021-08-13 02:01:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628820070000|2021-08-13 02:01:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628820080000|2021-08-13 02:01:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1628820110000|2021-08-13 02:01:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1628820220000|2021-08-13 02:03:40|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1628820250000|2021-08-13 02:04:10|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1628820300000|2021-08-13 02:05:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1628820340000|2021-08-13 02:05:40|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|2
1628820360000|2021-08-13 02:06:00|2582.1|2576.1|2583.1|2577.1|2583.1|2577.1|2582.1|2576.1|3
1628820370000|2021-08-13 02:06:10|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|4
1628820400000|2021-08-13 02:06:40|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1628820410000|2021-08-13 02:06:50|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1628820420000|2021-08-13 02:07:00|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1628820470000|2021-08-13 02:07:50|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1628820480000|2021-08-13 02:08:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628820530000|2021-08-13 02:08:50|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1628820580000|2021-08-13 02:09:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628820600000|2021-08-13 02:10:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1628820650000|2021-08-13 02:10:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628820670000|2021-08-13 02:11:10|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628820680000|2021-08-13 02:11:20|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1628820700000|2021-08-13 02:11:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628820710000|2021-08-13 02:11:50|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1628820720000|2021-08-13 02:12:00|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1628820730000|2021-08-13 02:12:10|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628820760000|2021-08-13 02:12:40|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.4|2577.4|3
1628820770000|2021-08-13 02:12:50|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|2
1628820790000|2021-08-13 02:13:10|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|2
1628820800000|2021-08-13 02:13:20|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|3
1628820810000|2021-08-13 02:13:30|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1628820860000|2021-08-13 02:14:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628820870000|2021-08-13 02:14:30|2585.1|2579.1|2585.6|2579.6|2585.9|2579.9|2585.1|2579.1|6
1628820890000|2021-08-13 02:14:50|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|3
1628820950000|2021-08-13 02:15:50|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|2
1628821120000|2021-08-13 02:18:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628821140000|2021-08-13 02:19:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628821180000|2021-08-13 02:19:40|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628821200000|2021-08-13 02:20:00|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628821300000|2021-08-13 02:21:40|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1628821470000|2021-08-13 02:24:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1628821490000|2021-08-13 02:24:50|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2584.6|2578.6|4
1628821500000|2021-08-13 02:25:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1628821650000|2021-08-13 02:27:30|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628821800000|2021-08-13 02:30:00|2585.9|2579.9|2588.1|2582.1|2588.1|2582.1|2585.9|2579.9|8
1628821810000|2021-08-13 02:30:10|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628821820000|2021-08-13 02:30:20|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628821840000|2021-08-13 02:30:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628821860000|2021-08-13 02:31:00|2588.9|2582.9|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|4
1628821870000|2021-08-13 02:31:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628821890000|2021-08-13 02:31:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628821900000|2021-08-13 02:31:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628821920000|2021-08-13 02:32:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628821940000|2021-08-13 02:32:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628821960000|2021-08-13 02:32:40|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1628821970000|2021-08-13 02:32:50|2587.9|2581.9|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|4
1628821980000|2021-08-13 02:33:00|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1628822000000|2021-08-13 02:33:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628822010000|2021-08-13 02:33:30|2589.1|2583.1|2588.1|2582.1|2589.1|2583.1|2587.9|2581.9|4
1628822020000|2021-08-13 02:33:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628822050000|2021-08-13 02:34:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1628822060000|2021-08-13 02:34:20|2588.4|2582.4|2588.9|2582.9|2589.1|2583.1|2588.4|2582.4|3
1628822080000|2021-08-13 02:34:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628822100000|2021-08-13 02:35:00|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1628822120000|2021-08-13 02:35:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628822140000|2021-08-13 02:35:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628822150000|2021-08-13 02:35:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628822170000|2021-08-13 02:36:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|6
1628822180000|2021-08-13 02:36:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628822190000|2021-08-13 02:36:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628822200000|2021-08-13 02:36:40|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1628822210000|2021-08-13 02:36:50|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1628822250000|2021-08-13 02:37:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628822260000|2021-08-13 02:37:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628822270000|2021-08-13 02:37:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628822280000|2021-08-13 02:38:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628822290000|2021-08-13 02:38:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.1|2583.1|4
1628822300000|2021-08-13 02:38:20|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|5
1628822310000|2021-08-13 02:38:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628822320000|2021-08-13 02:38:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628822330000|2021-08-13 02:38:50|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|6
1628822340000|2021-08-13 02:39:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|5
1628822350000|2021-08-13 02:39:10|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|10
1628822360000|2021-08-13 02:39:20|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|6
1628822400000|2021-08-13 02:40:00|2589.6|2583.6|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|5
1628822450000|2021-08-13 02:40:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628822460000|2021-08-13 02:41:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628822480000|2021-08-13 02:41:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628822490000|2021-08-13 02:41:30|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1628822500000|2021-08-13 02:41:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|3
1628822510000|2021-08-13 02:41:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628822520000|2021-08-13 02:42:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628822530000|2021-08-13 02:42:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628822550000|2021-08-13 02:42:30|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628822560000|2021-08-13 02:42:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628822570000|2021-08-13 02:42:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628822580000|2021-08-13 02:43:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628822610000|2021-08-13 02:43:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628822630000|2021-08-13 02:43:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628822640000|2021-08-13 02:44:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628822650000|2021-08-13 02:44:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628822670000|2021-08-13 02:44:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628822680000|2021-08-13 02:44:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628822700000|2021-08-13 02:45:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628822740000|2021-08-13 02:45:40|2591.6|2585.6|2592.6|2586.6|2592.6|2586.6|2591.6|2585.6|2
1628822750000|2021-08-13 02:45:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628822760000|2021-08-13 02:46:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|6
1628822770000|2021-08-13 02:46:10|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1628822780000|2021-08-13 02:46:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628822790000|2021-08-13 02:46:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628822800000|2021-08-13 02:46:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628822810000|2021-08-13 02:46:50|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1628822850000|2021-08-13 02:47:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1628822860000|2021-08-13 02:47:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628822870000|2021-08-13 02:47:50|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1628822920000|2021-08-13 02:48:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|4
1628822940000|2021-08-13 02:49:00|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1628822960000|2021-08-13 02:49:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628822970000|2021-08-13 02:49:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628822990000|2021-08-13 02:49:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628823000000|2021-08-13 02:50:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628823030000|2021-08-13 02:50:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628823050000|2021-08-13 02:50:50|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|3
1628823060000|2021-08-13 02:51:00|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1628823070000|2021-08-13 02:51:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628823100000|2021-08-13 02:51:40|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1628823210000|2021-08-13 02:53:30|2591.9|2585.9|2590.6|2584.6|2591.9|2585.9|2590.6|2584.6|2
1628823240000|2021-08-13 02:54:00|2590.4|2584.4|2590.9|2584.9|2591.1|2585.1|2590.1|2584.1|7
1628823250000|2021-08-13 02:54:10|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1628823270000|2021-08-13 02:54:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|3
1628823280000|2021-08-13 02:54:40|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628823300000|2021-08-13 02:55:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628823320000|2021-08-13 02:55:20|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628823340000|2021-08-13 02:55:40|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628823360000|2021-08-13 02:56:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628823370000|2021-08-13 02:56:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628823390000|2021-08-13 02:56:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628823400000|2021-08-13 02:56:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628823430000|2021-08-13 02:57:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628823470000|2021-08-13 02:57:50|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|4
1628823480000|2021-08-13 02:58:00|2590.9|2584.9|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|6
1628823510000|2021-08-13 02:58:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628823520000|2021-08-13 02:58:40|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1628823540000|2021-08-13 02:59:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.1|2583.1|6
1628823560000|2021-08-13 02:59:20|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|5
1628823570000|2021-08-13 02:59:30|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|3
1628823600000|2021-08-13 03:00:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628823610000|2021-08-13 03:00:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628823620000|2021-08-13 03:00:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628823640000|2021-08-13 03:00:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628823650000|2021-08-13 03:00:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628823700000|2021-08-13 03:01:40|2590.1|2584.1|2590.4|2584.4|2590.9|2584.9|2590.1|2584.1|6
1628823710000|2021-08-13 03:01:50|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|5
1628823730000|2021-08-13 03:02:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|4
1628823740000|2021-08-13 03:02:20|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|4
1628823750000|2021-08-13 03:02:30|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|4
1628823780000|2021-08-13 03:03:00|2590.9|2584.9|2591.4|2585.4|2591.6|2585.6|2590.4|2584.4|6
1628823790000|2021-08-13 03:03:10|2591.6|2585.6|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|6
1628823810000|2021-08-13 03:03:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628823860000|2021-08-13 03:04:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|9
1628823890000|2021-08-13 03:04:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628823910000|2021-08-13 03:05:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628823920000|2021-08-13 03:05:20|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|5
1628823970000|2021-08-13 03:06:10|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.1|2584.1|3
1628823980000|2021-08-13 03:06:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628824000000|2021-08-13 03:06:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628824010000|2021-08-13 03:06:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628824020000|2021-08-13 03:07:00|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|3
1628824030000|2021-08-13 03:07:10|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1628824050000|2021-08-13 03:07:30|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|4
1628824060000|2021-08-13 03:07:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|5
1628824070000|2021-08-13 03:07:50|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|5
1628824090000|2021-08-13 03:08:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|3
1628824100000|2021-08-13 03:08:20|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1628824120000|2021-08-13 03:08:40|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|3
1628824130000|2021-08-13 03:08:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628824160000|2021-08-13 03:09:20|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.1|2584.1|5
1628824180000|2021-08-13 03:09:40|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|2
1628824190000|2021-08-13 03:09:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628824200000|2021-08-13 03:10:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1628824210000|2021-08-13 03:10:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628824220000|2021-08-13 03:10:20|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|6
1628824240000|2021-08-13 03:10:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628824270000|2021-08-13 03:11:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628824310000|2021-08-13 03:11:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628824320000|2021-08-13 03:12:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1628824360000|2021-08-13 03:12:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|4
1628824380000|2021-08-13 03:13:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|4
1628824400000|2021-08-13 03:13:20|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|6
1628824430000|2021-08-13 03:13:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|4
1628824440000|2021-08-13 03:14:00|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|4
1628824460000|2021-08-13 03:14:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628824500000|2021-08-13 03:15:00|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|3
1628824520000|2021-08-13 03:15:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628824600000|2021-08-13 03:16:40|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|5
1628824620000|2021-08-13 03:17:00|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628824630000|2021-08-13 03:17:10|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|4
1628824650000|2021-08-13 03:17:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|3
1628824730000|2021-08-13 03:18:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628824760000|2021-08-13 03:19:20|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628824770000|2021-08-13 03:19:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628824780000|2021-08-13 03:19:40|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1628824790000|2021-08-13 03:19:50|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628824800000|2021-08-13 03:20:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628824830000|2021-08-13 03:20:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628824840000|2021-08-13 03:20:40|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628824850000|2021-08-13 03:20:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628824860000|2021-08-13 03:21:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1628824870000|2021-08-13 03:21:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628824910000|2021-08-13 03:21:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628824930000|2021-08-13 03:22:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628824970000|2021-08-13 03:22:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628824990000|2021-08-13 03:23:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628825010000|2021-08-13 03:23:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628825020000|2021-08-13 03:23:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628825030000|2021-08-13 03:23:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628825040000|2021-08-13 03:24:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628825090000|2021-08-13 03:24:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628825100000|2021-08-13 03:25:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628825120000|2021-08-13 03:25:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628825150000|2021-08-13 03:25:50|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|4
1628825210000|2021-08-13 03:26:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628825260000|2021-08-13 03:27:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628825280000|2021-08-13 03:28:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628825320000|2021-08-13 03:28:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628825340000|2021-08-13 03:29:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628825360000|2021-08-13 03:29:20|2589.6|2583.6|2589.4|2583.4|2589.9|2583.9|2589.1|2583.1|5
1628825370000|2021-08-13 03:29:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628825390000|2021-08-13 03:29:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1628825400000|2021-08-13 03:30:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628825420000|2021-08-13 03:30:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628825430000|2021-08-13 03:30:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628825540000|2021-08-13 03:32:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628825570000|2021-08-13 03:32:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628825670000|2021-08-13 03:34:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628825840000|2021-08-13 03:37:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628825920000|2021-08-13 03:38:40|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|2
1628825980000|2021-08-13 03:39:40|2591.1|2585.1|2592.4|2586.4|2592.4|2586.4|2591.1|2585.1|2
1628826010000|2021-08-13 03:40:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628826190000|2021-08-13 03:43:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628826300000|2021-08-13 03:45:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628826360000|2021-08-13 03:46:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628826400000|2021-08-13 03:46:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|4
1628826540000|2021-08-13 03:49:00|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1628826780000|2021-08-13 03:53:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628826900000|2021-08-13 03:55:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628827060000|2021-08-13 03:57:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628827180000|2021-08-13 03:59:40|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1628827240000|2021-08-13 04:00:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628827300000|2021-08-13 04:01:40|2592.1|2586.1|2591.1|2585.1|2592.1|2586.1|2591.1|2585.1|2
1628827380000|2021-08-13 04:03:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628827390000|2021-08-13 04:03:10|2591.1|2585.1|2590.1|2584.1|2591.1|2585.1|2590.1|2584.1|2
1628827410000|2021-08-13 04:03:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628827440000|2021-08-13 04:04:00|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|2
1628827450000|2021-08-13 04:04:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628827500000|2021-08-13 04:05:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1628827590000|2021-08-13 04:06:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628827610000|2021-08-13 04:06:50|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|2
1628827760000|2021-08-13 04:09:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628827900000|2021-08-13 04:11:40|2590.6|2584.6|2589.6|2583.6|2590.6|2584.6|2589.6|2583.6|2
1628828150000|2021-08-13 04:15:50|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628828290000|2021-08-13 04:18:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628828330000|2021-08-13 04:18:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628828370000|2021-08-13 04:19:30|2589.6|2583.6|2588.9|2582.9|2589.6|2583.6|2588.6|2582.6|4
1628828400000|2021-08-13 04:20:00|2588.6|2582.6|2587.6|2581.6|2588.9|2582.9|2587.6|2581.6|3
1628828450000|2021-08-13 04:20:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628828460000|2021-08-13 04:21:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628828470000|2021-08-13 04:21:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|3
1628828640000|2021-08-13 04:24:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628828660000|2021-08-13 04:24:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628828810000|2021-08-13 04:26:50|2589.4|2583.4|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|3
1628828860000|2021-08-13 04:27:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628828980000|2021-08-13 04:29:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628829190000|2021-08-13 04:33:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628829250000|2021-08-13 04:34:10|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|2
1628829330000|2021-08-13 04:35:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628829340000|2021-08-13 04:35:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628829370000|2021-08-13 04:36:10|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|2
1628829510000|2021-08-13 04:38:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628829560000|2021-08-13 04:39:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628829600000|2021-08-13 04:40:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628829680000|2021-08-13 04:41:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628829900000|2021-08-13 04:45:00|2590.4|2584.4|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|2
1628829950000|2021-08-13 04:45:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628830030000|2021-08-13 04:47:10|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628830040000|2021-08-13 04:47:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628830080000|2021-08-13 04:48:00|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1628830200000|2021-08-13 04:50:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628830210000|2021-08-13 04:50:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628830230000|2021-08-13 04:50:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628830260000|2021-08-13 04:51:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628830320000|2021-08-13 04:52:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628830380000|2021-08-13 04:53:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628830390000|2021-08-13 04:53:10|2590.4|2584.4|2589.4|2583.4|2590.4|2584.4|2589.4|2583.4|5
1628830560000|2021-08-13 04:56:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628830660000|2021-08-13 04:57:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628830730000|2021-08-13 04:58:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628830770000|2021-08-13 04:59:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628830830000|2021-08-13 05:00:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628830880000|2021-08-13 05:01:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628830910000|2021-08-13 05:01:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628831080000|2021-08-13 05:04:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628831170000|2021-08-13 05:06:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628831260000|2021-08-13 05:07:40|2590.9|2584.9|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|4
1628831430000|2021-08-13 05:10:30|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|2
1628831610000|2021-08-13 05:13:30|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1628831640000|2021-08-13 05:14:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628831700000|2021-08-13 05:15:00|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|2
1628831780000|2021-08-13 05:16:20|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1628831910000|2021-08-13 05:18:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1628831920000|2021-08-13 05:18:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628831950000|2021-08-13 05:19:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628831960000|2021-08-13 05:19:20|2591.4|2585.4|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|2
1628832060000|2021-08-13 05:21:00|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|3
1628832070000|2021-08-13 05:21:10|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628832130000|2021-08-13 05:22:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628832140000|2021-08-13 05:22:20|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1628832270000|2021-08-13 05:24:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628832300000|2021-08-13 05:25:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1628832310000|2021-08-13 05:25:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628832320000|2021-08-13 05:25:20|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|2
1628832430000|2021-08-13 05:27:10|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|2
1628832440000|2021-08-13 05:27:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628832450000|2021-08-13 05:27:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628832480000|2021-08-13 05:28:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628832600000|2021-08-13 05:30:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628832610000|2021-08-13 05:30:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628832620000|2021-08-13 05:30:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|8
1628832630000|2021-08-13 05:30:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628832650000|2021-08-13 05:30:50|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1628832660000|2021-08-13 05:31:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628832680000|2021-08-13 05:31:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628832710000|2021-08-13 05:31:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628832720000|2021-08-13 05:32:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628832740000|2021-08-13 05:32:20|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628832750000|2021-08-13 05:32:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628832760000|2021-08-13 05:32:40|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628832770000|2021-08-13 05:32:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628832800000|2021-08-13 05:33:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628832820000|2021-08-13 05:33:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|4
1628832830000|2021-08-13 05:33:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628832880000|2021-08-13 05:34:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1628832890000|2021-08-13 05:34:50|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|2
1628832900000|2021-08-13 05:35:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.1|2581.1|4
1628832960000|2021-08-13 05:36:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2586.9|2580.9|4
1628833000000|2021-08-13 05:36:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628833010000|2021-08-13 05:36:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1628833050000|2021-08-13 05:37:30|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|4
1628833070000|2021-08-13 05:37:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628833090000|2021-08-13 05:38:10|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|3
1628833110000|2021-08-13 05:38:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628833120000|2021-08-13 05:38:40|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628833140000|2021-08-13 05:39:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628833160000|2021-08-13 05:39:20|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1628833180000|2021-08-13 05:39:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1628833200000|2021-08-13 05:40:00|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|3
1628833220000|2021-08-13 05:40:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628833350000|2021-08-13 05:42:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628833360000|2021-08-13 05:42:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628833440000|2021-08-13 05:44:00|2586.4|2580.4|2584.9|2578.9|2586.4|2580.4|2584.6|2578.6|3
1628833470000|2021-08-13 05:44:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|4
1628833480000|2021-08-13 05:44:40|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1628833490000|2021-08-13 05:44:50|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.1|2578.1|6
1628833500000|2021-08-13 05:45:00|2584.6|2578.6|2584.1|2578.1|2584.9|2578.9|2583.9|2577.9|6
1628833510000|2021-08-13 05:45:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|5
1628833520000|2021-08-13 05:45:20|2584.1|2578.1|2584.6|2578.6|2584.9|2578.9|2584.1|2578.1|6
1628833530000|2021-08-13 05:45:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1628833550000|2021-08-13 05:45:50|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|3
1628833590000|2021-08-13 05:46:30|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628833600000|2021-08-13 05:46:40|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|3
1628833650000|2021-08-13 05:47:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628833660000|2021-08-13 05:47:40|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2583.9|2577.9|3
1628833670000|2021-08-13 05:47:50|2584.4|2578.4|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|3
1628833680000|2021-08-13 05:48:00|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.6|2577.6|3
1628833700000|2021-08-13 05:48:20|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628833710000|2021-08-13 05:48:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628833730000|2021-08-13 05:48:50|2584.9|2578.9|2585.6|2579.6|2585.6|2579.6|2584.9|2578.9|3
1628833760000|2021-08-13 05:49:20|2585.9|2579.9|2586.1|2580.1|2586.6|2580.6|2585.9|2579.9|3
1628833770000|2021-08-13 05:49:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1628833800000|2021-08-13 05:50:00|2586.1|2580.1|2584.9|2578.9|2586.1|2580.1|2584.9|2578.9|4
1628833810000|2021-08-13 05:50:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1628833860000|2021-08-13 05:51:00|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1628833870000|2021-08-13 05:51:10|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|8
1628833880000|2021-08-13 05:51:20|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1628833890000|2021-08-13 05:51:30|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1628833900000|2021-08-13 05:51:40|2583.6|2577.6|2584.1|2578.1|2584.4|2578.4|2583.6|2577.6|5
1628833980000|2021-08-13 05:53:00|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|3
1628834020000|2021-08-13 05:53:40|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.6|2578.6|5
1628834030000|2021-08-13 05:53:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1628834050000|2021-08-13 05:54:10|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1628834080000|2021-08-13 05:54:40|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|2
1628834100000|2021-08-13 05:55:00|2587.1|2581.1|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|4
1628834110000|2021-08-13 05:55:10|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|4
1628834130000|2021-08-13 05:55:30|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.1|2579.1|4
1628834170000|2021-08-13 05:56:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628834180000|2021-08-13 05:56:20|2586.1|2580.1|2586.9|2580.9|2586.9|2580.9|2586.1|2580.1|5
1628834190000|2021-08-13 05:56:30|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|3
1628834220000|2021-08-13 05:57:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628834230000|2021-08-13 05:57:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628834270000|2021-08-13 05:57:50|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|8
1628834380000|2021-08-13 05:59:40|2587.9|2581.9|2588.4|2582.4|2588.6|2582.6|2587.9|2581.9|3
1628834390000|2021-08-13 05:59:50|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|2
1628834400000|2021-08-13 06:00:00|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|5
1628834410000|2021-08-13 06:00:10|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2587.9|2581.9|4
1628834420000|2021-08-13 06:00:20|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628834440000|2021-08-13 06:00:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628834450000|2021-08-13 06:00:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1628834460000|2021-08-13 06:01:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628834470000|2021-08-13 06:01:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|3
1628834480000|2021-08-13 06:01:20|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|4
1628834490000|2021-08-13 06:01:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|4
1628834530000|2021-08-13 06:02:10|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1628834580000|2021-08-13 06:03:00|2587.9|2581.9|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|4
1628834630000|2021-08-13 06:03:50|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.4|2581.4|3
1628834700000|2021-08-13 06:05:00|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|2
1628834710000|2021-08-13 06:05:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|4
1628834720000|2021-08-13 06:05:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628834740000|2021-08-13 06:05:40|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628834750000|2021-08-13 06:05:50|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1628834760000|2021-08-13 06:06:00|2589.1|2583.1|2589.9|2583.9|2589.9|2583.9|2589.1|2583.1|3
1628834770000|2021-08-13 06:06:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628834800000|2021-08-13 06:06:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|4
1628834820000|2021-08-13 06:07:00|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|2
1628834830000|2021-08-13 06:07:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628834840000|2021-08-13 06:07:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628834850000|2021-08-13 06:07:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628834890000|2021-08-13 06:08:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628834920000|2021-08-13 06:08:40|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1628834960000|2021-08-13 06:09:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628835050000|2021-08-13 06:10:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628835060000|2021-08-13 06:11:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1628835100000|2021-08-13 06:11:40|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|3
1628835140000|2021-08-13 06:12:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628835170000|2021-08-13 06:12:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1628835180000|2021-08-13 06:13:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628835200000|2021-08-13 06:13:20|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|2
1628835230000|2021-08-13 06:13:50|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|4
1628835240000|2021-08-13 06:14:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628835250000|2021-08-13 06:14:10|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628835270000|2021-08-13 06:14:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628835330000|2021-08-13 06:15:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|4
1628835450000|2021-08-13 06:17:30|2587.9|2581.9|2588.9|2582.9|2589.1|2583.1|2587.9|2581.9|4
1628835480000|2021-08-13 06:18:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.6|2581.6|3
1628835500000|2021-08-13 06:18:20|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1628835540000|2021-08-13 06:19:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628835560000|2021-08-13 06:19:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|3
1628835600000|2021-08-13 06:20:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1628835620000|2021-08-13 06:20:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628835670000|2021-08-13 06:21:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628835680000|2021-08-13 06:21:20|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|3
1628835720000|2021-08-13 06:22:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1628835810000|2021-08-13 06:23:30|2588.4|2582.4|2589.4|2583.4|2589.4|2583.4|2588.4|2582.4|2
1628835820000|2021-08-13 06:23:40|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.1|2582.1|5
1628835830000|2021-08-13 06:23:50|2588.4|2582.4|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|4
1628835840000|2021-08-13 06:24:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628835860000|2021-08-13 06:24:20|2588.9|2582.9|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|4
1628835870000|2021-08-13 06:24:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628835890000|2021-08-13 06:24:50|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1628835910000|2021-08-13 06:25:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|3
1628835940000|2021-08-13 06:25:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628835970000|2021-08-13 06:26:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628835980000|2021-08-13 06:26:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628835990000|2021-08-13 06:26:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628836010000|2021-08-13 06:26:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628836080000|2021-08-13 06:28:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1628836090000|2021-08-13 06:28:10|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1628836150000|2021-08-13 06:29:10|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|3
1628836170000|2021-08-13 06:29:30|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1628836190000|2021-08-13 06:29:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1628836200000|2021-08-13 06:30:00|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|2
1628836210000|2021-08-13 06:30:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1628836240000|2021-08-13 06:30:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628836250000|2021-08-13 06:30:50|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1628836280000|2021-08-13 06:31:20|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|3
1628836320000|2021-08-13 06:32:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628836330000|2021-08-13 06:32:10|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1628836350000|2021-08-13 06:32:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|4
1628836370000|2021-08-13 06:32:50|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628836380000|2021-08-13 06:33:00|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|4
1628836390000|2021-08-13 06:33:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628836420000|2021-08-13 06:33:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628836450000|2021-08-13 06:34:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628836480000|2021-08-13 06:34:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628836500000|2021-08-13 06:35:00|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1628836530000|2021-08-13 06:35:30|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628836610000|2021-08-13 06:36:50|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628836620000|2021-08-13 06:37:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628836640000|2021-08-13 06:37:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628836650000|2021-08-13 06:37:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628836670000|2021-08-13 06:37:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628836680000|2021-08-13 06:38:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628836690000|2021-08-13 06:38:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628836700000|2021-08-13 06:38:20|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628836710000|2021-08-13 06:38:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628836720000|2021-08-13 06:38:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628836770000|2021-08-13 06:39:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628836800000|2021-08-13 06:40:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628836830000|2021-08-13 06:40:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628836850000|2021-08-13 06:40:50|2593.4|2587.4|2592.4|2586.4|2593.4|2587.4|2592.4|2586.4|2
1628836860000|2021-08-13 06:41:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628836870000|2021-08-13 06:41:10|2592.6|2586.6|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|4
1628836890000|2021-08-13 06:41:30|2592.4|2586.4|2591.1|2585.1|2592.4|2586.4|2590.9|2584.9|4
1628836900000|2021-08-13 06:41:40|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|3
1628836910000|2021-08-13 06:41:50|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1628837000000|2021-08-13 06:43:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628837020000|2021-08-13 06:43:40|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|5
1628837110000|2021-08-13 06:45:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628837130000|2021-08-13 06:45:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628837190000|2021-08-13 06:46:30|2592.6|2586.6|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|4
1628837210000|2021-08-13 06:46:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628837390000|2021-08-13 06:49:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628837410000|2021-08-13 06:50:10|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|3
1628837540000|2021-08-13 06:52:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628837560000|2021-08-13 06:52:40|2593.1|2587.1|2593.4|2587.4|2593.6|2587.6|2592.9|2586.9|5
1628837570000|2021-08-13 06:52:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628837580000|2021-08-13 06:53:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628837590000|2021-08-13 06:53:10|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|4
1628837610000|2021-08-13 06:53:30|2592.9|2586.9|2593.4|2587.4|2593.6|2587.6|2592.9|2586.9|6
1628837620000|2021-08-13 06:53:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628837630000|2021-08-13 06:53:50|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628837690000|2021-08-13 06:54:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|5
1628837700000|2021-08-13 06:55:00|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1628837710000|2021-08-13 06:55:10|2593.4|2587.4|2594.4|2588.4|2594.4|2588.4|2593.4|2587.4|7
1628837720000|2021-08-13 06:55:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1628837760000|2021-08-13 06:56:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|4
1628837840000|2021-08-13 06:57:20|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|3
1628837850000|2021-08-13 06:57:30|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628837880000|2021-08-13 06:58:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628837940000|2021-08-13 06:59:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628837950000|2021-08-13 06:59:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628838000000|2021-08-13 07:00:00|2595.9|2589.9|2596.6|2590.6|2597.6|2591.6|2595.9|2589.9|7
1628838010000|2021-08-13 07:00:10|2596.9|2590.9|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|4
1628838020000|2021-08-13 07:00:20|2597.1|2591.1|2595.9|2589.9|2597.1|2591.1|2595.9|2589.9|4
1628838030000|2021-08-13 07:00:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628838040000|2021-08-13 07:00:40|2595.6|2589.6|2594.6|2588.6|2595.6|2589.6|2594.6|2588.6|3
1628838050000|2021-08-13 07:00:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628838060000|2021-08-13 07:01:00|2594.6|2588.6|2592.9|2586.9|2594.6|2588.6|2592.1|2586.1|8
1628838070000|2021-08-13 07:01:10|2593.4|2587.4|2594.6|2588.6|2594.9|2588.9|2593.4|2587.4|7
1628838080000|2021-08-13 07:01:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628838100000|2021-08-13 07:01:40|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|3
1628838120000|2021-08-13 07:02:00|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628838130000|2021-08-13 07:02:10|2594.1|2588.1|2596.1|2590.1|2596.1|2590.1|2594.1|2588.1|2
1628838140000|2021-08-13 07:02:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|3
1628838150000|2021-08-13 07:02:30|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1628838210000|2021-08-13 07:03:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628838220000|2021-08-13 07:03:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628838230000|2021-08-13 07:03:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628838240000|2021-08-13 07:04:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628838250000|2021-08-13 07:04:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628838270000|2021-08-13 07:04:30|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628838280000|2021-08-13 07:04:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628838370000|2021-08-13 07:06:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628838380000|2021-08-13 07:06:20|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|3
1628838590000|2021-08-13 07:09:50|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628838600000|2021-08-13 07:10:00|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628838610000|2021-08-13 07:10:10|2597.1|2591.1|2597.9|2591.9|2597.9|2591.9|2597.1|2591.1|2
1628838620000|2021-08-13 07:10:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628838670000|2021-08-13 07:11:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628838810000|2021-08-13 07:13:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628838830000|2021-08-13 07:13:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628838860000|2021-08-13 07:14:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628838870000|2021-08-13 07:14:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628838910000|2021-08-13 07:15:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628839010000|2021-08-13 07:16:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628839020000|2021-08-13 07:17:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628839040000|2021-08-13 07:17:20|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628839070000|2021-08-13 07:17:50|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628839120000|2021-08-13 07:18:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628839130000|2021-08-13 07:18:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628839160000|2021-08-13 07:19:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628839170000|2021-08-13 07:19:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628839180000|2021-08-13 07:19:40|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628839200000|2021-08-13 07:20:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628839210000|2021-08-13 07:20:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628839310000|2021-08-13 07:21:50|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628839360000|2021-08-13 07:22:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628839380000|2021-08-13 07:23:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628839400000|2021-08-13 07:23:20|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|3
1628839410000|2021-08-13 07:23:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628839470000|2021-08-13 07:24:30|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628839490000|2021-08-13 07:24:50|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1628839500000|2021-08-13 07:25:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|6
1628839520000|2021-08-13 07:25:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628839550000|2021-08-13 07:25:50|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628839650000|2021-08-13 07:27:30|2597.1|2591.1|2597.4|2591.4|2597.6|2591.6|2597.1|2591.1|5
1628839660000|2021-08-13 07:27:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628839680000|2021-08-13 07:28:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|2
1628839690000|2021-08-13 07:28:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628839720000|2021-08-13 07:28:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628839730000|2021-08-13 07:28:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628839790000|2021-08-13 07:29:50|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628839840000|2021-08-13 07:30:40|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628839850000|2021-08-13 07:30:50|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628839860000|2021-08-13 07:31:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628839890000|2021-08-13 07:31:30|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628839900000|2021-08-13 07:31:40|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.4|2590.4|5
1628839910000|2021-08-13 07:31:50|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|5
1628839930000|2021-08-13 07:32:10|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628839970000|2021-08-13 07:32:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628839990000|2021-08-13 07:33:10|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628840030000|2021-08-13 07:33:50|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|2
1628840050000|2021-08-13 07:34:10|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628840080000|2021-08-13 07:34:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628840090000|2021-08-13 07:34:50|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|3
1628840120000|2021-08-13 07:35:20|2598.1|2592.1|2599.6|2593.6|2599.6|2593.6|2598.1|2592.1|4
1628840140000|2021-08-13 07:35:40|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628840170000|2021-08-13 07:36:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628840200000|2021-08-13 07:36:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628840220000|2021-08-13 07:37:00|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1628840230000|2021-08-13 07:37:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628840260000|2021-08-13 07:37:40|2598.6|2592.6|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|4
1628840270000|2021-08-13 07:37:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628840280000|2021-08-13 07:38:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628840300000|2021-08-13 07:38:20|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628840320000|2021-08-13 07:38:40|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|3
1628840340000|2021-08-13 07:39:00|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1628840350000|2021-08-13 07:39:10|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1628840370000|2021-08-13 07:39:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628840400000|2021-08-13 07:40:00|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628840450000|2021-08-13 07:40:50|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628840460000|2021-08-13 07:41:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|4
1628840470000|2021-08-13 07:41:10|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1628840480000|2021-08-13 07:41:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|5
1628840490000|2021-08-13 07:41:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628840510000|2021-08-13 07:41:50|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628840550000|2021-08-13 07:42:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628840640000|2021-08-13 07:44:00|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|2
1628840690000|2021-08-13 07:44:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628840700000|2021-08-13 07:45:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628840780000|2021-08-13 07:46:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628840810000|2021-08-13 07:46:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628840850000|2021-08-13 07:47:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628840900000|2021-08-13 07:48:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628841050000|2021-08-13 07:50:50|2597.1|2591.1|2597.4|2591.4|2597.6|2591.6|2597.1|2591.1|4
1628841130000|2021-08-13 07:52:10|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1628841150000|2021-08-13 07:52:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628841160000|2021-08-13 07:52:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628841170000|2021-08-13 07:52:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628841190000|2021-08-13 07:53:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628841230000|2021-08-13 07:53:50|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628841380000|2021-08-13 07:56:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628841470000|2021-08-13 07:57:50|2596.6|2590.6|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|7
1628841480000|2021-08-13 07:58:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628841490000|2021-08-13 07:58:10|2596.6|2590.6|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|3
1628841560000|2021-08-13 07:59:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628841660000|2021-08-13 08:01:00|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1628841670000|2021-08-13 08:01:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628841680000|2021-08-13 08:01:20|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2593.9|2587.9|5
1628841690000|2021-08-13 08:01:30|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628841700000|2021-08-13 08:01:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628841710000|2021-08-13 08:01:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628841720000|2021-08-13 08:02:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|4
1628841780000|2021-08-13 08:03:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628841810000|2021-08-13 08:03:30|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|3
1628841820000|2021-08-13 08:03:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628841830000|2021-08-13 08:03:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628841870000|2021-08-13 08:04:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628841900000|2021-08-13 08:05:00|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|2
1628841910000|2021-08-13 08:05:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628841920000|2021-08-13 08:05:20|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1628841930000|2021-08-13 08:05:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628841940000|2021-08-13 08:05:40|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|2
1628841960000|2021-08-13 08:06:00|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1628841970000|2021-08-13 08:06:10|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|2
1628842020000|2021-08-13 08:07:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628842070000|2021-08-13 08:07:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628842130000|2021-08-13 08:08:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628842200000|2021-08-13 08:10:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628842220000|2021-08-13 08:10:20|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628842260000|2021-08-13 08:11:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628842270000|2021-08-13 08:11:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628842340000|2021-08-13 08:12:20|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|2
1628842360000|2021-08-13 08:12:40|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|2
1628842400000|2021-08-13 08:13:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628842420000|2021-08-13 08:13:40|2594.6|2588.6|2593.4|2587.4|2594.6|2588.6|2593.4|2587.4|3
1628842430000|2021-08-13 08:13:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628842450000|2021-08-13 08:14:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628842480000|2021-08-13 08:14:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628842520000|2021-08-13 08:15:20|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628842560000|2021-08-13 08:16:00|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|2
1628842570000|2021-08-13 08:16:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628842580000|2021-08-13 08:16:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628842610000|2021-08-13 08:16:50|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1628842800000|2021-08-13 08:20:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628842820000|2021-08-13 08:20:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628842850000|2021-08-13 08:20:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1628842860000|2021-08-13 08:21:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628842870000|2021-08-13 08:21:10|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|2
1628842880000|2021-08-13 08:21:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628842890000|2021-08-13 08:21:30|2591.9|2585.9|2591.4|2585.4|2592.4|2586.4|2591.4|2585.4|4
1628842900000|2021-08-13 08:21:40|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.4|2584.4|2
1628842940000|2021-08-13 08:22:20|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1628842950000|2021-08-13 08:22:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628842960000|2021-08-13 08:22:40|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|5
1628842970000|2021-08-13 08:22:50|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1628843030000|2021-08-13 08:23:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628843070000|2021-08-13 08:24:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628843100000|2021-08-13 08:25:00|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1628843140000|2021-08-13 08:25:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628843210000|2021-08-13 08:26:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628843250000|2021-08-13 08:27:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628843260000|2021-08-13 08:27:40|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|3
1628843280000|2021-08-13 08:28:00|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|2
1628843390000|2021-08-13 08:29:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1628843400000|2021-08-13 08:30:00|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|2
1628843430000|2021-08-13 08:30:30|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|2
1628843470000|2021-08-13 08:31:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1628843490000|2021-08-13 08:31:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628843510000|2021-08-13 08:31:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1628843530000|2021-08-13 08:32:10|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628843550000|2021-08-13 08:32:30|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2585.9|2579.9|6
1628843660000|2021-08-13 08:34:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628843690000|2021-08-13 08:34:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628843700000|2021-08-13 08:35:00|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|2
1628843710000|2021-08-13 08:35:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|3
1628843720000|2021-08-13 08:35:20|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|2
1628843750000|2021-08-13 08:35:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1628843810000|2021-08-13 08:36:50|2586.9|2580.9|2588.6|2582.6|2588.6|2582.6|2586.9|2580.9|4
1628843840000|2021-08-13 08:37:20|2588.9|2582.9|2590.1|2584.1|2590.4|2584.4|2588.9|2582.9|10
1628843850000|2021-08-13 08:37:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628843950000|2021-08-13 08:39:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628844000000|2021-08-13 08:40:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628844010000|2021-08-13 08:40:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628844020000|2021-08-13 08:40:20|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1628844050000|2021-08-13 08:40:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628844090000|2021-08-13 08:41:30|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|3
1628844120000|2021-08-13 08:42:00|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1628844170000|2021-08-13 08:42:50|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|3
1628844180000|2021-08-13 08:43:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628844230000|2021-08-13 08:43:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1628844240000|2021-08-13 08:44:00|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|4
1628844250000|2021-08-13 08:44:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1628844260000|2021-08-13 08:44:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|6
1628844270000|2021-08-13 08:44:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1628844360000|2021-08-13 08:46:00|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|3
1628844420000|2021-08-13 08:47:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628844440000|2021-08-13 08:47:20|2592.1|2586.1|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|3
1628844450000|2021-08-13 08:47:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628844460000|2021-08-13 08:47:40|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1628844470000|2021-08-13 08:47:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628844480000|2021-08-13 08:48:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628844510000|2021-08-13 08:48:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628844520000|2021-08-13 08:48:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628844540000|2021-08-13 08:49:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628844570000|2021-08-13 08:49:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628844600000|2021-08-13 08:50:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628844610000|2021-08-13 08:50:10|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1628844620000|2021-08-13 08:50:20|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628844640000|2021-08-13 08:50:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628844700000|2021-08-13 08:51:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1628844710000|2021-08-13 08:51:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628844720000|2021-08-13 08:52:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628844730000|2021-08-13 08:52:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628844750000|2021-08-13 08:52:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628844760000|2021-08-13 08:52:40|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|4
1628844770000|2021-08-13 08:52:50|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|3
1628844780000|2021-08-13 08:53:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628844790000|2021-08-13 08:53:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628844800000|2021-08-13 08:53:20|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1628844830000|2021-08-13 08:53:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628844880000|2021-08-13 08:54:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628844910000|2021-08-13 08:55:10|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|2
1628844920000|2021-08-13 08:55:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628845050000|2021-08-13 08:57:30|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1628845070000|2021-08-13 08:57:50|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628845080000|2021-08-13 08:58:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628845160000|2021-08-13 08:59:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628845170000|2021-08-13 08:59:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628845200000|2021-08-13 09:00:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628845250000|2021-08-13 09:00:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628845320000|2021-08-13 09:02:00|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|2
1628845330000|2021-08-13 09:02:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628845340000|2021-08-13 09:02:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628845470000|2021-08-13 09:04:30|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1628845490000|2021-08-13 09:04:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628845520000|2021-08-13 09:05:20|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1628845530000|2021-08-13 09:05:30|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628845560000|2021-08-13 09:06:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628845570000|2021-08-13 09:06:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628845630000|2021-08-13 09:07:10|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628845670000|2021-08-13 09:07:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628845710000|2021-08-13 09:08:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628845760000|2021-08-13 09:09:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628845780000|2021-08-13 09:09:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628845790000|2021-08-13 09:09:50|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|3
1628845800000|2021-08-13 09:10:00|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628845890000|2021-08-13 09:11:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628845980000|2021-08-13 09:13:00|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628846010000|2021-08-13 09:13:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1628846020000|2021-08-13 09:13:40|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1628846030000|2021-08-13 09:13:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628846070000|2021-08-13 09:14:30|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628846090000|2021-08-13 09:14:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628846150000|2021-08-13 09:15:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628846210000|2021-08-13 09:16:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628846250000|2021-08-13 09:17:30|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628846280000|2021-08-13 09:18:00|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1628846300000|2021-08-13 09:18:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628846400000|2021-08-13 09:20:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628846410000|2021-08-13 09:20:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628846450000|2021-08-13 09:20:50|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1628846460000|2021-08-13 09:21:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628846470000|2021-08-13 09:21:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628846540000|2021-08-13 09:22:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628846710000|2021-08-13 09:25:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628846860000|2021-08-13 09:27:40|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2593.9|2587.9|3
1628846870000|2021-08-13 09:27:50|2594.4|2588.4|2592.9|2586.9|2594.6|2588.6|2592.4|2586.4|9
1628846890000|2021-08-13 09:28:10|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|2
1628846900000|2021-08-13 09:28:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628846910000|2021-08-13 09:28:30|2592.1|2586.1|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|4
1628846920000|2021-08-13 09:28:40|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|5
1628846950000|2021-08-13 09:29:10|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|2
1628846960000|2021-08-13 09:29:20|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|2
1628846990000|2021-08-13 09:29:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1628847000000|2021-08-13 09:30:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628847010000|2021-08-13 09:30:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628847020000|2021-08-13 09:30:20|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|3
1628847030000|2021-08-13 09:30:30|2592.4|2586.4|2593.4|2587.4|2593.4|2587.4|2592.4|2586.4|3
1628847080000|2021-08-13 09:31:20|2593.6|2587.6|2594.6|2588.6|2594.6|2588.6|2593.6|2587.6|2
1628847100000|2021-08-13 09:31:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628847150000|2021-08-13 09:32:30|2594.6|2588.6|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|3
1628847160000|2021-08-13 09:32:40|2593.9|2587.9|2592.9|2586.9|2593.9|2587.9|2592.9|2586.9|4
1628847170000|2021-08-13 09:32:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628847210000|2021-08-13 09:33:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1628847280000|2021-08-13 09:34:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1628847310000|2021-08-13 09:35:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628847330000|2021-08-13 09:35:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1628847340000|2021-08-13 09:35:40|2592.4|2586.4|2593.1|2587.1|2593.1|2587.1|2592.4|2586.4|3
1628847350000|2021-08-13 09:35:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628847370000|2021-08-13 09:36:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628847390000|2021-08-13 09:36:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628847420000|2021-08-13 09:37:00|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1628847470000|2021-08-13 09:37:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628847500000|2021-08-13 09:38:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628847520000|2021-08-13 09:38:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1628847570000|2021-08-13 09:39:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1628847610000|2021-08-13 09:40:10|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628847680000|2021-08-13 09:41:20|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1628847700000|2021-08-13 09:41:40|2592.9|2586.9|2593.9|2587.9|2593.9|2587.9|2592.9|2586.9|4
1628847720000|2021-08-13 09:42:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628847740000|2021-08-13 09:42:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628847750000|2021-08-13 09:42:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628847800000|2021-08-13 09:43:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|4
1628847840000|2021-08-13 09:44:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628847850000|2021-08-13 09:44:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628847880000|2021-08-13 09:44:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628847970000|2021-08-13 09:46:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628848000000|2021-08-13 09:46:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628848030000|2021-08-13 09:47:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628848090000|2021-08-13 09:48:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628848120000|2021-08-13 09:48:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1628848190000|2021-08-13 09:49:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628848200000|2021-08-13 09:50:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628848210000|2021-08-13 09:50:10|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|2
1628848230000|2021-08-13 09:50:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628848240000|2021-08-13 09:50:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628848360000|2021-08-13 09:52:40|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.6|2588.6|2
1628848380000|2021-08-13 09:53:00|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1628848390000|2021-08-13 09:53:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628848490000|2021-08-13 09:54:50|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1628848520000|2021-08-13 09:55:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628848660000|2021-08-13 09:57:40|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|2
1628848670000|2021-08-13 09:57:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628848710000|2021-08-13 09:58:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628848720000|2021-08-13 09:58:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628848730000|2021-08-13 09:58:50|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628848740000|2021-08-13 09:59:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628848760000|2021-08-13 09:59:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628848780000|2021-08-13 09:59:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628848800000|2021-08-13 10:00:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628848850000|2021-08-13 10:00:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628848860000|2021-08-13 10:01:00|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|2
1628848870000|2021-08-13 10:01:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628848880000|2021-08-13 10:01:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628848900000|2021-08-13 10:01:40|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628849010000|2021-08-13 10:03:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628849020000|2021-08-13 10:03:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628849050000|2021-08-13 10:04:10|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628849150000|2021-08-13 10:05:50|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|2
1628849340000|2021-08-13 10:09:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628849350000|2021-08-13 10:09:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628849410000|2021-08-13 10:10:10|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628849470000|2021-08-13 10:11:10|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|2
1628849490000|2021-08-13 10:11:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628849500000|2021-08-13 10:11:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628849510000|2021-08-13 10:11:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628849610000|2021-08-13 10:13:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628849780000|2021-08-13 10:16:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628849840000|2021-08-13 10:17:20|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1628849890000|2021-08-13 10:18:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|4
1628849950000|2021-08-13 10:19:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628849960000|2021-08-13 10:19:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628850000000|2021-08-13 10:20:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628850020000|2021-08-13 10:20:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628850060000|2021-08-13 10:21:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628850070000|2021-08-13 10:21:10|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1628850080000|2021-08-13 10:21:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628850110000|2021-08-13 10:21:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628850120000|2021-08-13 10:22:00|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|4
1628850150000|2021-08-13 10:22:30|2595.9|2589.9|2595.1|2589.1|2595.9|2589.9|2595.1|2589.1|3
1628850170000|2021-08-13 10:22:50|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628850200000|2021-08-13 10:23:20|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628850230000|2021-08-13 10:23:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|3
1628850250000|2021-08-13 10:24:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628850260000|2021-08-13 10:24:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628850280000|2021-08-13 10:24:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628850300000|2021-08-13 10:25:00|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628850450000|2021-08-13 10:27:30|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|2
1628850480000|2021-08-13 10:28:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628850530000|2021-08-13 10:28:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628850540000|2021-08-13 10:29:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628850550000|2021-08-13 10:29:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628850560000|2021-08-13 10:29:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.1|2588.1|4
1628850570000|2021-08-13 10:29:30|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|2
1628850580000|2021-08-13 10:29:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1628850630000|2021-08-13 10:30:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628850650000|2021-08-13 10:30:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628850660000|2021-08-13 10:31:00|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|2
1628850680000|2021-08-13 10:31:20|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1628850720000|2021-08-13 10:32:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628850730000|2021-08-13 10:32:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628850740000|2021-08-13 10:32:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628850770000|2021-08-13 10:32:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628850800000|2021-08-13 10:33:20|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|3
1628850900000|2021-08-13 10:35:00|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1628850960000|2021-08-13 10:36:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628850970000|2021-08-13 10:36:10|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1628850980000|2021-08-13 10:36:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628851030000|2021-08-13 10:37:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628851090000|2021-08-13 10:38:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628851100000|2021-08-13 10:38:20|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1628851180000|2021-08-13 10:39:40|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|2
1628851210000|2021-08-13 10:40:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628851240000|2021-08-13 10:40:40|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|3
1628851250000|2021-08-13 10:40:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628851350000|2021-08-13 10:42:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628851410000|2021-08-13 10:43:30|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628851440000|2021-08-13 10:44:00|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628851450000|2021-08-13 10:44:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628851480000|2021-08-13 10:44:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628851500000|2021-08-13 10:45:00|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1628851570000|2021-08-13 10:46:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628851580000|2021-08-13 10:46:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628851700000|2021-08-13 10:48:20|2599.4|2593.4|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|3
1628851710000|2021-08-13 10:48:30|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1628851740000|2021-08-13 10:49:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628851760000|2021-08-13 10:49:20|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1628851790000|2021-08-13 10:49:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1628851810000|2021-08-13 10:50:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628851820000|2021-08-13 10:50:20|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1628851830000|2021-08-13 10:50:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628851840000|2021-08-13 10:50:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628851850000|2021-08-13 10:50:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628852110000|2021-08-13 10:55:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628852120000|2021-08-13 10:55:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628852130000|2021-08-13 10:55:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628852210000|2021-08-13 10:56:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628852220000|2021-08-13 10:57:00|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1628852230000|2021-08-13 10:57:10|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|6
1628852240000|2021-08-13 10:57:20|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1628852260000|2021-08-13 10:57:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|7
1628852310000|2021-08-13 10:58:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628852320000|2021-08-13 10:58:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628852330000|2021-08-13 10:58:50|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1628852340000|2021-08-13 10:59:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1628852350000|2021-08-13 10:59:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628852370000|2021-08-13 10:59:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628852390000|2021-08-13 10:59:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1628852490000|2021-08-13 11:01:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628852510000|2021-08-13 11:01:50|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628852730000|2021-08-13 11:05:30|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1628852760000|2021-08-13 11:06:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1628852800000|2021-08-13 11:06:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628852830000|2021-08-13 11:07:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628852850000|2021-08-13 11:07:30|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628852900000|2021-08-13 11:08:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628852940000|2021-08-13 11:09:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628853020000|2021-08-13 11:10:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628853030000|2021-08-13 11:10:30|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1628853040000|2021-08-13 11:10:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628853060000|2021-08-13 11:11:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628853160000|2021-08-13 11:12:40|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628853170000|2021-08-13 11:12:50|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628853180000|2021-08-13 11:13:00|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628853190000|2021-08-13 11:13:10|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628853210000|2021-08-13 11:13:30|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|4
1628853250000|2021-08-13 11:14:10|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628853320000|2021-08-13 11:15:20|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1628853330000|2021-08-13 11:15:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628853370000|2021-08-13 11:16:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628853490000|2021-08-13 11:18:10|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628853540000|2021-08-13 11:19:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628853570000|2021-08-13 11:19:30|2597.9|2591.9|2598.9|2592.9|2598.9|2592.9|2597.9|2591.9|2
1628853580000|2021-08-13 11:19:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628853600000|2021-08-13 11:20:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628853610000|2021-08-13 11:20:10|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1628853690000|2021-08-13 11:21:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628853720000|2021-08-13 11:22:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628853770000|2021-08-13 11:22:50|2597.9|2591.9|2597.1|2591.1|2597.9|2591.9|2597.1|2591.1|2
1628853780000|2021-08-13 11:23:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628853810000|2021-08-13 11:23:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628853820000|2021-08-13 11:23:40|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|4
1628853870000|2021-08-13 11:24:30|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1628853880000|2021-08-13 11:24:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628853890000|2021-08-13 11:24:50|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|2
1628853900000|2021-08-13 11:25:00|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|4
1628853910000|2021-08-13 11:25:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628853920000|2021-08-13 11:25:20|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628853930000|2021-08-13 11:25:30|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|3
1628853990000|2021-08-13 11:26:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628854000000|2021-08-13 11:26:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628854010000|2021-08-13 11:26:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1628854030000|2021-08-13 11:27:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628854050000|2021-08-13 11:27:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628854080000|2021-08-13 11:28:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628854090000|2021-08-13 11:28:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628854130000|2021-08-13 11:28:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628854190000|2021-08-13 11:29:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628854200000|2021-08-13 11:30:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628854210000|2021-08-13 11:30:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1628854230000|2021-08-13 11:30:30|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628854240000|2021-08-13 11:30:40|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1628854250000|2021-08-13 11:30:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628854260000|2021-08-13 11:31:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1628854270000|2021-08-13 11:31:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628854280000|2021-08-13 11:31:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628854290000|2021-08-13 11:31:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628854360000|2021-08-13 11:32:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1628854410000|2021-08-13 11:33:30|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628854420000|2021-08-13 11:33:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628854430000|2021-08-13 11:33:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628854440000|2021-08-13 11:34:00|2598.4|2592.4|2599.4|2593.4|2599.4|2593.4|2598.4|2592.4|5
1628854450000|2021-08-13 11:34:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628854770000|2021-08-13 11:39:30|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|2
1628854800000|2021-08-13 11:40:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1628854860000|2021-08-13 11:41:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628854920000|2021-08-13 11:42:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|3
1628854940000|2021-08-13 11:42:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628855040000|2021-08-13 11:44:00|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1628855050000|2021-08-13 11:44:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1628855070000|2021-08-13 11:44:30|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1628855130000|2021-08-13 11:45:30|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628855150000|2021-08-13 11:45:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628855160000|2021-08-13 11:46:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628855210000|2021-08-13 11:46:50|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|2
1628855220000|2021-08-13 11:47:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628855320000|2021-08-13 11:48:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628855350000|2021-08-13 11:49:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1628855370000|2021-08-13 11:49:30|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1628855430000|2021-08-13 11:50:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1628855450000|2021-08-13 11:50:50|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|4
1628855480000|2021-08-13 11:51:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1628855490000|2021-08-13 11:51:30|2599.9|2593.9|2598.6|2592.6|2599.9|2593.9|2598.4|2592.4|6
1628855500000|2021-08-13 11:51:40|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|4
1628855510000|2021-08-13 11:51:50|2598.1|2592.1|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|3
1628855520000|2021-08-13 11:52:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1628855550000|2021-08-13 11:52:30|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|3
1628855560000|2021-08-13 11:52:40|2600.1|2594.1|2599.1|2593.1|2600.1|2594.1|2599.1|2593.1|4
1628855580000|2021-08-13 11:53:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628855610000|2021-08-13 11:53:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628855620000|2021-08-13 11:53:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628855640000|2021-08-13 11:54:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628855650000|2021-08-13 11:54:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628855670000|2021-08-13 11:54:30|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|2
1628855690000|2021-08-13 11:54:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628855700000|2021-08-13 11:55:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1628855710000|2021-08-13 11:55:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628855720000|2021-08-13 11:55:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628855740000|2021-08-13 11:55:40|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|2
1628855760000|2021-08-13 11:56:00|2597.4|2591.4|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|4
1628855770000|2021-08-13 11:56:10|2597.4|2591.4|2596.5|2590.5|2598.1|2592.1|2596.3|2590.3|6
1628855780000|2021-08-13 11:56:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1628855790000|2021-08-13 11:56:30|2596.3|2590.3|2595.5|2589.5|2596.3|2590.3|2595.5|2589.5|5
1628855810000|2021-08-13 11:56:50|2595.6|2589.6|2597|2591|2597.1|2591.1|2595.6|2589.6|5
1628855820000|2021-08-13 11:57:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1628855830000|2021-08-13 11:57:10|2597|2591|2597|2591|2597|2591|2597|2591|1
1628855840000|2021-08-13 11:57:20|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|2
1628855860000|2021-08-13 11:57:40|2595.9|2589.9|2595.5|2589.5|2596.4|2590.4|2595.5|2589.5|6
1628855870000|2021-08-13 11:57:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628855880000|2021-08-13 11:58:00|2595.1|2589.1|2593.5|2587.5|2595.1|2589.1|2593.5|2587.5|3
1628855890000|2021-08-13 11:58:10|2593|2587|2593|2587|2593.3|2587.3|2592.8|2586.8|4
1628855900000|2021-08-13 11:58:20|2593.3|2587.3|2593.8|2587.8|2594|2588|2593.3|2587.3|5
1628855910000|2021-08-13 11:58:30|2594|2588|2594.5|2588.5|2594.5|2588.5|2593.5|2587.5|4
1628855920000|2021-08-13 11:58:40|2594.3|2588.3|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|3
1628855930000|2021-08-13 11:58:50|2594|2588|2594|2588|2594.3|2588.3|2593.8|2587.8|4
1628855940000|2021-08-13 11:59:00|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1628855950000|2021-08-13 11:59:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628855960000|2021-08-13 11:59:20|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|4
1628855970000|2021-08-13 11:59:30|2594.1|2588.1|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|4
1628855980000|2021-08-13 11:59:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628855990000|2021-08-13 11:59:50|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628856000000|2021-08-13 12:00:00|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2593.1|2587.1|4
1628856010000|2021-08-13 12:00:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628856040000|2021-08-13 12:00:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628856050000|2021-08-13 12:00:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|4
1628856060000|2021-08-13 12:01:00|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|2
1628856070000|2021-08-13 12:01:10|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.6|2588.6|3
1628856080000|2021-08-13 12:01:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1628856100000|2021-08-13 12:01:40|2595.9|2589.9|2594.6|2588.6|2595.9|2589.9|2594.6|2588.6|2
1628856120000|2021-08-13 12:02:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628856140000|2021-08-13 12:02:20|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628856150000|2021-08-13 12:02:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628856170000|2021-08-13 12:02:50|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628856250000|2021-08-13 12:04:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628856260000|2021-08-13 12:04:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628856340000|2021-08-13 12:05:40|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628856360000|2021-08-13 12:06:00|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1628856380000|2021-08-13 12:06:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628856420000|2021-08-13 12:07:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628856430000|2021-08-13 12:07:10|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|4
1628856440000|2021-08-13 12:07:20|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|2
1628856450000|2021-08-13 12:07:30|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|2
1628856470000|2021-08-13 12:07:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628856480000|2021-08-13 12:08:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1628856510000|2021-08-13 12:08:30|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|2
1628856520000|2021-08-13 12:08:40|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|4
1628856530000|2021-08-13 12:08:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1628856550000|2021-08-13 12:09:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628856560000|2021-08-13 12:09:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628856600000|2021-08-13 12:10:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628856620000|2021-08-13 12:10:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628856650000|2021-08-13 12:10:50|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|2
1628856660000|2021-08-13 12:11:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1628856670000|2021-08-13 12:11:10|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1628856690000|2021-08-13 12:11:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1628856710000|2021-08-13 12:11:50|2592.9|2586.9|2594.4|2588.4|2594.4|2588.4|2592.9|2586.9|8
1628856720000|2021-08-13 12:12:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628856750000|2021-08-13 12:12:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628856800000|2021-08-13 12:13:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628856850000|2021-08-13 12:14:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628856860000|2021-08-13 12:14:20|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2592.9|2586.9|2
1628856870000|2021-08-13 12:14:30|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1628856880000|2021-08-13 12:14:40|2591.6|2585.6|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|4
1628856900000|2021-08-13 12:15:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628856910000|2021-08-13 12:15:10|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1628856920000|2021-08-13 12:15:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628856930000|2021-08-13 12:15:30|2591.6|2585.6|2591.9|2585.9|2592.4|2586.4|2591.6|2585.6|5
1628856940000|2021-08-13 12:15:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628856960000|2021-08-13 12:16:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1628856980000|2021-08-13 12:16:20|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628857000000|2021-08-13 12:16:40|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|4
1628857010000|2021-08-13 12:16:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628857020000|2021-08-13 12:17:00|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1628857030000|2021-08-13 12:17:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628857040000|2021-08-13 12:17:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628857070000|2021-08-13 12:17:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1628857090000|2021-08-13 12:18:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1628857100000|2021-08-13 12:18:20|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2591.4|2585.4|2
1628857170000|2021-08-13 12:19:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1628857210000|2021-08-13 12:20:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1628857230000|2021-08-13 12:20:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|4
1628857250000|2021-08-13 12:20:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|4
1628857260000|2021-08-13 12:21:00|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|3
1628857340000|2021-08-13 12:22:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628857350000|2021-08-13 12:22:30|2592.1|2586.1|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|2
1628857380000|2021-08-13 12:23:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1628857440000|2021-08-13 12:24:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1628857450000|2021-08-13 12:24:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628857540000|2021-08-13 12:25:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1628857650000|2021-08-13 12:27:30|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|2
1628857660000|2021-08-13 12:27:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1628857690000|2021-08-13 12:28:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628857710000|2021-08-13 12:28:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1628857730000|2021-08-13 12:28:50|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1628857740000|2021-08-13 12:29:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628857750000|2021-08-13 12:29:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628857760000|2021-08-13 12:29:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628857810000|2021-08-13 12:30:10|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628857860000|2021-08-13 12:31:00|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1628857870000|2021-08-13 12:31:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1628857890000|2021-08-13 12:31:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1628857910000|2021-08-13 12:31:50|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1628857920000|2021-08-13 12:32:00|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628857930000|2021-08-13 12:32:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628857950000|2021-08-13 12:32:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628857960000|2021-08-13 12:32:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628857990000|2021-08-13 12:33:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1628858000000|2021-08-13 12:33:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|4
1628858030000|2021-08-13 12:33:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628858060000|2021-08-13 12:34:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1628858070000|2021-08-13 12:34:30|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1628858090000|2021-08-13 12:34:50|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1628858100000|2021-08-13 12:35:00|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628858110000|2021-08-13 12:35:10|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1628858160000|2021-08-13 12:36:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628858170000|2021-08-13 12:36:10|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|2
1628858200000|2021-08-13 12:36:40|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|3
1628858210000|2021-08-13 12:36:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628858220000|2021-08-13 12:37:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628858280000|2021-08-13 12:38:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628858310000|2021-08-13 12:38:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628858320000|2021-08-13 12:38:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628858340000|2021-08-13 12:39:00|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1628858350000|2021-08-13 12:39:10|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1628858390000|2021-08-13 12:39:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1628858400000|2021-08-13 12:40:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|3
1628858460000|2021-08-13 12:41:00|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1628858470000|2021-08-13 12:41:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628858510000|2021-08-13 12:41:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628858520000|2021-08-13 12:42:00|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|3
1628858530000|2021-08-13 12:42:10|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628858540000|2021-08-13 12:42:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628858550000|2021-08-13 12:42:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|4
1628858580000|2021-08-13 12:43:00|2597.4|2591.4|2598.6|2592.6|2598.6|2592.6|2597.4|2591.4|3
1628858590000|2021-08-13 12:43:10|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|3
1628858710000|2021-08-13 12:45:10|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|2
1628858720000|2021-08-13 12:45:20|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|2
1628858740000|2021-08-13 12:45:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1628858750000|2021-08-13 12:45:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628858760000|2021-08-13 12:46:00|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|2
1628858800000|2021-08-13 12:46:40|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628858810000|2021-08-13 12:46:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|3
1628858870000|2021-08-13 12:47:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628858940000|2021-08-13 12:49:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628858960000|2021-08-13 12:49:20|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1628858970000|2021-08-13 12:49:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|3
1628858990000|2021-08-13 12:49:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628859010000|2021-08-13 12:50:10|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|4
1628859020000|2021-08-13 12:50:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628859040000|2021-08-13 12:50:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628859090000|2021-08-13 12:51:30|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1628859170000|2021-08-13 12:52:50|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|4
1628859190000|2021-08-13 12:53:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628859260000|2021-08-13 12:54:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628859290000|2021-08-13 12:54:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628859300000|2021-08-13 12:55:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628859380000|2021-08-13 12:56:20|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1628859420000|2021-08-13 12:57:00|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|4
1628859430000|2021-08-13 12:57:10|2598.9|2592.9|2598.1|2592.1|2598.9|2592.9|2598.1|2592.1|2
1628859440000|2021-08-13 12:57:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628859480000|2021-08-13 12:58:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1628859490000|2021-08-13 12:58:10|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628859510000|2021-08-13 12:58:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628859540000|2021-08-13 12:59:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|5
1628859560000|2021-08-13 12:59:20|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|3
1628859570000|2021-08-13 12:59:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628859580000|2021-08-13 12:59:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628859590000|2021-08-13 12:59:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|3
1628859600000|2021-08-13 13:00:00|2598.6|2592.6|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|4
1628859610000|2021-08-13 13:00:10|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.4|2591.4|8
1628859620000|2021-08-13 13:00:20|2598.1|2592.1|2598.6|2592.6|2598.9|2592.9|2598.1|2592.1|7
1628859630000|2021-08-13 13:00:30|2598.4|2592.4|2598.6|2592.6|2598.9|2592.9|2598.1|2592.1|9
1628859640000|2021-08-13 13:00:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1628859650000|2021-08-13 13:00:50|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|4
1628859660000|2021-08-13 13:01:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1628859680000|2021-08-13 13:01:20|2598.6|2592.6|2599.9|2593.9|2599.9|2593.9|2598.6|2592.6|5
1628859690000|2021-08-13 13:01:30|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|4
1628859720000|2021-08-13 13:02:00|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|4
1628859730000|2021-08-13 13:02:10|2599.1|2593.1|2599.4|2593.4|2599.9|2593.9|2599.1|2593.1|6
1628859740000|2021-08-13 13:02:20|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|4
1628859750000|2021-08-13 13:02:30|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.4|2592.4|6
1628859760000|2021-08-13 13:02:40|2598.6|2592.6|2599.4|2593.4|2599.6|2593.6|2598.6|2592.6|7
1628859770000|2021-08-13 13:02:50|2599.1|2593.1|2598.1|2592.1|2599.1|2593.1|2597.9|2591.9|11
1628859780000|2021-08-13 13:03:00|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.4|2591.4|6
1628859790000|2021-08-13 13:03:10|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|2
1628859800000|2021-08-13 13:03:20|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|4
1628859810000|2021-08-13 13:03:30|2596.9|2590.9|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|6
1628859820000|2021-08-13 13:03:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|5
1628859830000|2021-08-13 13:03:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1628859880000|2021-08-13 13:04:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1628859890000|2021-08-13 13:04:50|2596.6|2590.6|2597.6|2591.6|2597.6|2591.6|2596.6|2590.6|5
1628859900000|2021-08-13 13:05:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|6
1628859910000|2021-08-13 13:05:10|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628859930000|2021-08-13 13:05:30|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|3
1628859940000|2021-08-13 13:05:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1628859960000|2021-08-13 13:06:00|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.1|2590.1|9
1628859970000|2021-08-13 13:06:10|2596.6|2590.6|2597.4|2591.4|2597.6|2591.6|2596.6|2590.6|4
1628859980000|2021-08-13 13:06:20|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|5
1628859990000|2021-08-13 13:06:30|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|3
1628860020000|2021-08-13 13:07:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|4
1628860050000|2021-08-13 13:07:30|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|3
1628860060000|2021-08-13 13:07:40|2597.1|2591.1|2596.1|2590.1|2597.1|2591.1|2596.1|2590.1|6
1628860070000|2021-08-13 13:07:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628860080000|2021-08-13 13:08:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1628860090000|2021-08-13 13:08:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1628860100000|2021-08-13 13:08:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1628860110000|2021-08-13 13:08:30|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|4
1628860130000|2021-08-13 13:08:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628860150000|2021-08-13 13:09:10|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628860160000|2021-08-13 13:09:20|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628860170000|2021-08-13 13:09:30|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1628860190000|2021-08-13 13:09:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1628860200000|2021-08-13 13:10:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1628860210000|2021-08-13 13:10:10|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1628860220000|2021-08-13 13:10:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628860260000|2021-08-13 13:11:00|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|3
1628860270000|2021-08-13 13:11:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628860290000|2021-08-13 13:11:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1628860300000|2021-08-13 13:11:40|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|2
1628860310000|2021-08-13 13:11:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|3
1628860320000|2021-08-13 13:12:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1628860330000|2021-08-13 13:12:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628860340000|2021-08-13 13:12:20|2596.4|2590.4|2598.1|2592.1|2598.1|2592.1|2596.4|2590.4|7
1628860350000|2021-08-13 13:12:30|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2597.9|2591.9|5
1628860360000|2021-08-13 13:12:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1628860370000|2021-08-13 13:12:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1628860380000|2021-08-13 13:13:00|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1628860390000|2021-08-13 13:13:10|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1628860400000|2021-08-13 13:13:20|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628860430000|2021-08-13 13:13:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628860460000|2021-08-13 13:14:20|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1628860550000|2021-08-13 13:15:50|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1628860560000|2021-08-13 13:16:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|4
1628860570000|2021-08-13 13:16:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1628860580000|2021-08-13 13:16:20|2598.9|2592.9|2599.9|2593.9|2599.9|2593.9|2598.9|2592.9|7
1628860590000|2021-08-13 13:16:30|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1628860600000|2021-08-13 13:16:40|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1628860610000|2021-08-13 13:16:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1628860620000|2021-08-13 13:17:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1628860630000|2021-08-13 13:17:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1628860650000|2021-08-13 13:17:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1628860670000|2021-08-13 13:17:50|2601.1|2595.1|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|6
1628860680000|2021-08-13 13:18:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1628860700000|2021-08-13 13:18:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1628860710000|2021-08-13 13:18:30|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|4
1628860720000|2021-08-13 13:18:40|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1628860730000|2021-08-13 13:18:50|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|4
1628860750000|2021-08-13 13:19:10|2602.9|2596.9|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|2
1628860760000|2021-08-13 13:19:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|3
1628860770000|2021-08-13 13:19:30|2603.6|2597.6|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|6
1628860780000|2021-08-13 13:19:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1628860800000|2021-08-13 13:20:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628860810000|2021-08-13 13:20:10|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1628860820000|2021-08-13 13:20:20|2604.6|2598.6|2606.6|2600.6|2606.6|2600.6|2604.6|2598.6|5
1628860830000|2021-08-13 13:20:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|4
1628860840000|2021-08-13 13:20:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|4
1628860850000|2021-08-13 13:20:50|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1628860860000|2021-08-13 13:21:00|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1628860870000|2021-08-13 13:21:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628860880000|2021-08-13 13:21:20|2606.6|2600.6|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1628860890000|2021-08-13 13:21:30|2606.6|2600.6|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|5
1628860910000|2021-08-13 13:21:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|3
1628860920000|2021-08-13 13:22:00|2606.6|2600.6|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|4
1628860930000|2021-08-13 13:22:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1628860950000|2021-08-13 13:22:30|2606.6|2600.6|2607.6|2601.6|2607.6|2601.6|2606.4|2600.4|6
1628860960000|2021-08-13 13:22:40|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|3
1628860980000|2021-08-13 13:23:00|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1628860990000|2021-08-13 13:23:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628861010000|2021-08-13 13:23:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628861020000|2021-08-13 13:23:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628861030000|2021-08-13 13:23:50|2607.4|2601.4|2607.6|2601.6|2607.9|2601.9|2607.4|2601.4|4
1628861050000|2021-08-13 13:24:10|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1628861070000|2021-08-13 13:24:30|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2606.6|2600.6|4
1628861090000|2021-08-13 13:24:50|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|4
1628861100000|2021-08-13 13:25:00|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1628861110000|2021-08-13 13:25:10|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628861120000|2021-08-13 13:25:20|2607.1|2601.1|2608.1|2602.1|2608.1|2602.1|2607.1|2601.1|4
1628861130000|2021-08-13 13:25:30|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|3
1628861140000|2021-08-13 13:25:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|3
1628861150000|2021-08-13 13:25:50|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1628861170000|2021-08-13 13:26:10|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1628861200000|2021-08-13 13:26:40|2605.9|2599.9|2604.6|2598.6|2605.9|2599.9|2604.4|2598.4|8
1628861210000|2021-08-13 13:26:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628861220000|2021-08-13 13:27:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|5
1628861230000|2021-08-13 13:27:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628861240000|2021-08-13 13:27:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.1|2597.1|7
1628861260000|2021-08-13 13:27:40|2603.6|2597.6|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|3
1628861280000|2021-08-13 13:28:00|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|3
1628861290000|2021-08-13 13:28:10|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1628861300000|2021-08-13 13:28:20|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2602.9|2596.9|9
1628861310000|2021-08-13 13:28:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|3
1628861320000|2021-08-13 13:28:40|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1628861330000|2021-08-13 13:28:50|2603.4|2597.4|2603.1|2597.1|2603.9|2597.9|2603.1|2597.1|7
1628861340000|2021-08-13 13:29:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1628861360000|2021-08-13 13:29:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1628861370000|2021-08-13 13:29:30|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|3
1628861380000|2021-08-13 13:29:40|2602.1|2596.1|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|4
1628861390000|2021-08-13 13:29:50|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|3
1628861400000|2021-08-13 13:30:00|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|3
1628861410000|2021-08-13 13:30:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1628861430000|2021-08-13 13:30:30|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|3
1628861450000|2021-08-13 13:30:50|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1628861470000|2021-08-13 13:31:10|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|3
1628861480000|2021-08-13 13:31:20|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628861490000|2021-08-13 13:31:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628861500000|2021-08-13 13:31:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628861510000|2021-08-13 13:31:50|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628861520000|2021-08-13 13:32:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628861570000|2021-08-13 13:32:50|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1628861590000|2021-08-13 13:33:10|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1628861600000|2021-08-13 13:33:20|2604.6|2598.6|2604.9|2598.9|2605.4|2599.4|2604.4|2598.4|8
1628861620000|2021-08-13 13:33:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628861670000|2021-08-13 13:34:30|2604.9|2598.9|2603.9|2597.9|2604.9|2598.9|2603.9|2597.9|4
1628861680000|2021-08-13 13:34:40|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|3
1628861690000|2021-08-13 13:34:50|2602.9|2596.9|2601.6|2595.6|2602.9|2596.9|2601.1|2595.1|9
1628861700000|2021-08-13 13:35:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628861710000|2021-08-13 13:35:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1628861720000|2021-08-13 13:35:20|2601.9|2595.9|2601.9|2595.9|2602.9|2596.9|2601.9|2595.9|7
1628861730000|2021-08-13 13:35:30|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1628861740000|2021-08-13 13:35:40|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|2
1628861750000|2021-08-13 13:35:50|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1628861760000|2021-08-13 13:36:00|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|3
1628861770000|2021-08-13 13:36:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1628861780000|2021-08-13 13:36:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1628861790000|2021-08-13 13:36:30|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1628861810000|2021-08-13 13:36:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1628861820000|2021-08-13 13:37:00|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.4|2595.4|8
1628861830000|2021-08-13 13:37:10|2602.6|2596.6|2603.4|2597.4|2603.4|2597.4|2602.6|2596.6|4
1628861840000|2021-08-13 13:37:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|3
1628861850000|2021-08-13 13:37:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1628861880000|2021-08-13 13:38:00|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|3
1628861890000|2021-08-13 13:38:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1628861920000|2021-08-13 13:38:40|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|2
1628861930000|2021-08-13 13:38:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1628861980000|2021-08-13 13:39:40|2602.9|2596.9|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|2
1628861990000|2021-08-13 13:39:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628862000000|2021-08-13 13:40:00|2604.1|2598.1|2604.9|2598.9|2604.9|2598.9|2604.1|2598.1|6
1628862010000|2021-08-13 13:40:10|2604.6|2598.6|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|5
1628862020000|2021-08-13 13:40:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628862030000|2021-08-13 13:40:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628862060000|2021-08-13 13:41:00|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1628862090000|2021-08-13 13:41:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628862110000|2021-08-13 13:41:50|2604.1|2598.1|2604.6|2598.6|2604.9|2598.9|2604.1|2598.1|3
1628862120000|2021-08-13 13:42:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1628862130000|2021-08-13 13:42:10|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|3
1628862150000|2021-08-13 13:42:30|2605.4|2599.4|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|3
1628862190000|2021-08-13 13:43:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628862200000|2021-08-13 13:43:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1628862210000|2021-08-13 13:43:30|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1628862220000|2021-08-13 13:43:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628862230000|2021-08-13 13:43:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|5
1628862240000|2021-08-13 13:44:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628862250000|2021-08-13 13:44:10|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|5
1628862260000|2021-08-13 13:44:20|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|5
1628862270000|2021-08-13 13:44:30|2606.1|2600.1|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1628862280000|2021-08-13 13:44:40|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2606.9|2600.9|3
1628862300000|2021-08-13 13:45:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|5
1628862320000|2021-08-13 13:45:20|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|2
1628862340000|2021-08-13 13:45:40|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|3
1628862350000|2021-08-13 13:45:50|2608.4|2602.4|2610.1|2604.1|2610.1|2604.1|2608.1|2602.1|9
1628862360000|2021-08-13 13:46:00|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.4|2604.4|3
1628862370000|2021-08-13 13:46:10|2610.4|2604.4|2611.1|2605.1|2611.1|2605.1|2610.4|2604.4|3
1628862380000|2021-08-13 13:46:20|2611.4|2605.4|2611.6|2605.6|2611.9|2605.9|2611.4|2605.4|4
1628862390000|2021-08-13 13:46:30|2612.1|2606.1|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|2
1628862400000|2021-08-13 13:46:40|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628862410000|2021-08-13 13:46:50|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628862420000|2021-08-13 13:47:00|2613.6|2607.6|2614.6|2608.6|2614.9|2608.9|2613.6|2607.6|5
1628862430000|2021-08-13 13:47:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|3
1628862440000|2021-08-13 13:47:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628862450000|2021-08-13 13:47:30|2613.9|2607.9|2612.1|2606.1|2613.9|2607.9|2612.1|2606.1|4
1628862460000|2021-08-13 13:47:40|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|3
1628862480000|2021-08-13 13:48:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628862490000|2021-08-13 13:48:10|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|4
1628862500000|2021-08-13 13:48:20|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|3
1628862510000|2021-08-13 13:48:30|2611.9|2605.9|2612.9|2606.9|2612.9|2606.9|2611.9|2605.9|3
1628862520000|2021-08-13 13:48:40|2613.1|2607.1|2611.9|2605.9|2613.4|2607.4|2611.9|2605.9|6
1628862530000|2021-08-13 13:48:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628862540000|2021-08-13 13:49:00|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|2
1628862550000|2021-08-13 13:49:10|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|3
1628862560000|2021-08-13 13:49:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628862590000|2021-08-13 13:49:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|9
1628862620000|2021-08-13 13:50:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628862650000|2021-08-13 13:50:50|2612.4|2606.4|2613.6|2607.6|2613.6|2607.6|2612.4|2606.4|3
1628862660000|2021-08-13 13:51:00|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.6|2607.6|3
1628862670000|2021-08-13 13:51:10|2614.6|2608.6|2613.9|2607.9|2614.6|2608.6|2613.6|2607.6|4
1628862680000|2021-08-13 13:51:20|2614.1|2608.1|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|3
1628862700000|2021-08-13 13:51:40|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|3
1628862750000|2021-08-13 13:52:30|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1628862760000|2021-08-13 13:52:40|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1628862770000|2021-08-13 13:52:50|2614.1|2608.1|2614.4|2608.4|2614.6|2608.6|2614.1|2608.1|4
1628862780000|2021-08-13 13:53:00|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.4|2607.4|5
1628862790000|2021-08-13 13:53:10|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|4
1628862800000|2021-08-13 13:53:20|2613.9|2607.9|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|4
1628862860000|2021-08-13 13:54:20|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1628862870000|2021-08-13 13:54:30|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1628862880000|2021-08-13 13:54:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628862900000|2021-08-13 13:55:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628862910000|2021-08-13 13:55:10|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|4
1628862920000|2021-08-13 13:55:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628862930000|2021-08-13 13:55:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1628862950000|2021-08-13 13:55:50|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|2
1628862960000|2021-08-13 13:56:00|2614.6|2608.6|2615.1|2609.1|2615.1|2609.1|2614.6|2608.6|3
1628862970000|2021-08-13 13:56:10|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|2
1628862980000|2021-08-13 13:56:20|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|4
1628862990000|2021-08-13 13:56:30|2616.1|2610.1|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|6
1628863010000|2021-08-13 13:56:50|2616.1|2610.1|2615.4|2609.4|2616.1|2610.1|2615.4|2609.4|3
1628863020000|2021-08-13 13:57:00|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1628863030000|2021-08-13 13:57:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628863040000|2021-08-13 13:57:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628863050000|2021-08-13 13:57:30|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1628863060000|2021-08-13 13:57:40|2614.1|2608.1|2614.1|2608.1|2614.6|2608.6|2614.1|2608.1|5
1628863070000|2021-08-13 13:57:50|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1628863090000|2021-08-13 13:58:10|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1628863100000|2021-08-13 13:58:20|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1628863110000|2021-08-13 13:58:30|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1628863130000|2021-08-13 13:58:50|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1628863140000|2021-08-13 13:59:00|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|3
1628863150000|2021-08-13 13:59:10|2616.1|2610.1|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|5
1628863160000|2021-08-13 13:59:20|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.1|2610.1|5
1628863180000|2021-08-13 13:59:40|2617.1|2611.1|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|4
1628863190000|2021-08-13 13:59:50|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|4
1628863200000|2021-08-13 14:00:00|2616.4|2610.4|2617.1|2611.1|2617.4|2611.4|2616.4|2610.4|6
1628863210000|2021-08-13 14:00:10|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2616.9|2610.9|3
1628863220000|2021-08-13 14:00:20|2616.9|2610.9|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|3
1628863230000|2021-08-13 14:00:30|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.4|2610.4|4
1628863240000|2021-08-13 14:00:40|2616.9|2610.9|2617.4|2611.4|2617.9|2611.9|2616.9|2610.9|8
1628863250000|2021-08-13 14:00:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|4
1628863260000|2021-08-13 14:01:00|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|4
1628863270000|2021-08-13 14:01:10|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1628863290000|2021-08-13 14:01:30|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|4
1628863300000|2021-08-13 14:01:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1628863310000|2021-08-13 14:01:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1628863320000|2021-08-13 14:02:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1628863330000|2021-08-13 14:02:10|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2616.9|2610.9|2
1628863340000|2021-08-13 14:02:20|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1628863350000|2021-08-13 14:02:30|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|4
1628863360000|2021-08-13 14:02:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1628863370000|2021-08-13 14:02:50|2618.1|2612.1|2618.9|2612.9|2618.9|2612.9|2618.1|2612.1|6
1628863380000|2021-08-13 14:03:00|2619.1|2613.1|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|4
1628863400000|2021-08-13 14:03:20|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|4
1628863410000|2021-08-13 14:03:30|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1628863420000|2021-08-13 14:03:40|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|5
1628863430000|2021-08-13 14:03:50|2618.6|2612.6|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|2
1628863450000|2021-08-13 14:04:10|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|5
1628863460000|2021-08-13 14:04:20|2619.4|2613.4|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|4
1628863470000|2021-08-13 14:04:30|2620.4|2614.4|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|5
1628863480000|2021-08-13 14:04:40|2620.4|2614.4|2621.4|2615.4|2621.4|2615.4|2620.1|2614.1|8
1628863490000|2021-08-13 14:04:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|8
1628863500000|2021-08-13 14:05:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1628863510000|2021-08-13 14:05:10|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|3
1628863520000|2021-08-13 14:05:20|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1628863530000|2021-08-13 14:05:30|2621.4|2615.4|2621.6|2615.6|2621.9|2615.9|2621.4|2615.4|4
1628863540000|2021-08-13 14:05:40|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|4
1628863550000|2021-08-13 14:05:50|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|5
1628863560000|2021-08-13 14:06:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1628863580000|2021-08-13 14:06:20|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2621.6|2615.6|3
1628863600000|2021-08-13 14:06:40|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|4
1628863630000|2021-08-13 14:07:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1628863640000|2021-08-13 14:07:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|5
1628863650000|2021-08-13 14:07:30|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1628863660000|2021-08-13 14:07:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1628863670000|2021-08-13 14:07:50|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1628863680000|2021-08-13 14:08:00|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1628863730000|2021-08-13 14:08:50|2621.1|2615.1|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|3
1628863740000|2021-08-13 14:09:00|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|3
1628863750000|2021-08-13 14:09:10|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|5
1628863760000|2021-08-13 14:09:20|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|3
1628863770000|2021-08-13 14:09:30|2622.1|2616.1|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|3
1628863780000|2021-08-13 14:09:40|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1628863790000|2021-08-13 14:09:50|2622.6|2616.6|2622.9|2616.9|2623.6|2617.6|2622.6|2616.6|5
1628863800000|2021-08-13 14:10:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1628863810000|2021-08-13 14:10:10|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1628863830000|2021-08-13 14:10:30|2623.1|2617.1|2624.9|2618.9|2624.9|2618.9|2623.1|2617.1|7
1628863840000|2021-08-13 14:10:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1628863850000|2021-08-13 14:10:50|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1628863860000|2021-08-13 14:11:00|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|2
1628863870000|2021-08-13 14:11:10|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|5
1628863880000|2021-08-13 14:11:20|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1628863890000|2021-08-13 14:11:30|2622.4|2616.4|2620.6|2614.6|2622.4|2616.4|2620.6|2614.6|4
1628863900000|2021-08-13 14:11:40|2620.9|2614.9|2619.6|2613.6|2621.1|2615.1|2619.6|2613.6|4
1628863930000|2021-08-13 14:12:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1628863940000|2021-08-13 14:12:20|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1628863960000|2021-08-13 14:12:40|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1628863980000|2021-08-13 14:13:00|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|5
1628864000000|2021-08-13 14:13:20|2620.4|2614.4|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|4
1628864010000|2021-08-13 14:13:30|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1628864020000|2021-08-13 14:13:40|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|6
1628864030000|2021-08-13 14:13:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1628864040000|2021-08-13 14:14:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1628864060000|2021-08-13 14:14:20|2621.1|2615.1|2621.9|2615.9|2621.9|2615.9|2621.1|2615.1|3
1628864070000|2021-08-13 14:14:30|2621.1|2615.1|2619.9|2613.9|2621.1|2615.1|2619.9|2613.9|2
1628864080000|2021-08-13 14:14:40|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|6
1628864090000|2021-08-13 14:14:50|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|2
1628864120000|2021-08-13 14:15:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1628864150000|2021-08-13 14:15:50|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.6|2613.6|3
1628864160000|2021-08-13 14:16:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|3
1628864170000|2021-08-13 14:16:10|2619.4|2613.4|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|3
1628864180000|2021-08-13 14:16:20|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|2
1628864190000|2021-08-13 14:16:30|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|2
1628864200000|2021-08-13 14:16:40|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1628864210000|2021-08-13 14:16:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1628864220000|2021-08-13 14:17:00|2619.4|2613.4|2619.6|2613.6|2620.1|2614.1|2619.1|2613.1|10
1628864230000|2021-08-13 14:17:10|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|5
1628864240000|2021-08-13 14:17:20|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1628864250000|2021-08-13 14:17:30|2620.1|2614.1|2617.1|2611.1|2620.1|2614.1|2617.1|2611.1|7
1628864260000|2021-08-13 14:17:40|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|5
1628864270000|2021-08-13 14:17:50|2617.9|2611.9|2618.9|2612.9|2618.9|2612.9|2617.9|2611.9|5
1628864280000|2021-08-13 14:18:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|3
1628864290000|2021-08-13 14:18:10|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|3
1628864300000|2021-08-13 14:18:20|2618.6|2612.6|2619.9|2613.9|2619.9|2613.9|2618.6|2612.6|3
1628864310000|2021-08-13 14:18:30|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|2
1628864320000|2021-08-13 14:18:40|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1628864330000|2021-08-13 14:18:50|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|4
1628864340000|2021-08-13 14:19:00|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1628864360000|2021-08-13 14:19:20|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|4
1628864370000|2021-08-13 14:19:30|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1628864390000|2021-08-13 14:19:50|2619.4|2613.4|2619.9|2613.9|2620.1|2614.1|2619.4|2613.4|5
1628864400000|2021-08-13 14:20:00|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2620.1|2614.1|3
1628864410000|2021-08-13 14:20:10|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1628864420000|2021-08-13 14:20:20|2621.6|2615.6|2620.4|2614.4|2621.6|2615.6|2620.4|2614.4|4
1628864430000|2021-08-13 14:20:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1628864460000|2021-08-13 14:21:00|2620.4|2614.4|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|3
1628864470000|2021-08-13 14:21:10|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|3
1628864480000|2021-08-13 14:21:20|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1628864500000|2021-08-13 14:21:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1628864510000|2021-08-13 14:21:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1628864520000|2021-08-13 14:22:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1628864530000|2021-08-13 14:22:10|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.4|2615.4|5
1628864540000|2021-08-13 14:22:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1628864550000|2021-08-13 14:22:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|5
1628864570000|2021-08-13 14:22:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1628864600000|2021-08-13 14:23:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1628864610000|2021-08-13 14:23:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|3
1628864620000|2021-08-13 14:23:40|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1628864630000|2021-08-13 14:23:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1628864650000|2021-08-13 14:24:10|2621.1|2615.1|2620.1|2614.1|2621.4|2615.4|2620.1|2614.1|5
1628864660000|2021-08-13 14:24:20|2619.9|2613.9|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|6
1628864670000|2021-08-13 14:24:30|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|3
1628864680000|2021-08-13 14:24:40|2619.9|2613.9|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|6
1628864690000|2021-08-13 14:24:50|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|7
1628864700000|2021-08-13 14:25:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|4
1628864710000|2021-08-13 14:25:10|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|2
1628864720000|2021-08-13 14:25:20|2621.6|2615.6|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|6
1628864730000|2021-08-13 14:25:30|2621.6|2615.6|2620.6|2614.6|2621.6|2615.6|2620.6|2614.6|4
1628864740000|2021-08-13 14:25:40|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1628864760000|2021-08-13 14:26:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1628864770000|2021-08-13 14:26:10|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|4
1628864790000|2021-08-13 14:26:30|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1628864800000|2021-08-13 14:26:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1628864810000|2021-08-13 14:26:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|3
1628864850000|2021-08-13 14:27:30|2618.6|2612.6|2615.6|2609.6|2618.6|2612.6|2615.6|2609.6|3
1628864860000|2021-08-13 14:27:40|2615.4|2609.4|2616.4|2610.4|2616.4|2610.4|2615.4|2609.4|3
1628864880000|2021-08-13 14:28:00|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|3
1628864890000|2021-08-13 14:28:10|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|3
1628864900000|2021-08-13 14:28:20|2616.1|2610.1|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|4
1628864910000|2021-08-13 14:28:30|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1628864920000|2021-08-13 14:28:40|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1628864940000|2021-08-13 14:29:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1628864950000|2021-08-13 14:29:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1628864960000|2021-08-13 14:29:20|2616.1|2610.1|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|3
1628864970000|2021-08-13 14:29:30|2616.1|2610.1|2615.1|2609.1|2616.1|2610.1|2615.1|2609.1|5
1628864980000|2021-08-13 14:29:40|2614.9|2608.9|2615.9|2609.9|2615.9|2609.9|2614.9|2608.9|5
1628864990000|2021-08-13 14:29:50|2616.1|2610.1|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|5
1628865000000|2021-08-13 14:30:00|2616.4|2610.4|2617.4|2611.4|2617.6|2611.6|2616.4|2610.4|7
1628865010000|2021-08-13 14:30:10|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1628865030000|2021-08-13 14:30:30|2617.4|2611.4|2616.1|2610.1|2617.4|2611.4|2616.1|2610.1|4
1628865040000|2021-08-13 14:30:40|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1628865050000|2021-08-13 14:30:50|2616.1|2610.1|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|3
1628865060000|2021-08-13 14:31:00|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1628865070000|2021-08-13 14:31:10|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1628865080000|2021-08-13 14:31:20|2616.4|2610.4|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|3
1628865090000|2021-08-13 14:31:30|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|4
1628865110000|2021-08-13 14:31:50|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|5
1628865120000|2021-08-13 14:32:00|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.1|2611.1|9
1628865130000|2021-08-13 14:32:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1628865160000|2021-08-13 14:32:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|3
1628865170000|2021-08-13 14:32:50|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|4
1628865190000|2021-08-13 14:33:10|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.1|2611.1|5
1628865200000|2021-08-13 14:33:20|2617.6|2611.6|2617.1|2611.1|2617.6|2611.6|2617.1|2611.1|3
1628865210000|2021-08-13 14:33:30|2617.4|2611.4|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|5
1628865220000|2021-08-13 14:33:40|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1628865230000|2021-08-13 14:33:50|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1628865240000|2021-08-13 14:34:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1628865250000|2021-08-13 14:34:10|2616.4|2610.4|2617.1|2611.1|2617.1|2611.1|2616.4|2610.4|4
1628865260000|2021-08-13 14:34:20|2616.9|2610.9|2616.1|2610.1|2616.9|2610.9|2616.1|2610.1|4
1628865270000|2021-08-13 14:34:30|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1628865280000|2021-08-13 14:34:40|2616.4|2610.4|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|3
1628865300000|2021-08-13 14:35:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|3
1628865310000|2021-08-13 14:35:10|2616.6|2610.6|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|4
1628865320000|2021-08-13 14:35:20|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1628865330000|2021-08-13 14:35:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1628865340000|2021-08-13 14:35:40|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1628865360000|2021-08-13 14:36:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1628865410000|2021-08-13 14:36:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1628865440000|2021-08-13 14:37:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1628865450000|2021-08-13 14:37:30|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1628865490000|2021-08-13 14:38:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1628865500000|2021-08-13 14:38:20|2618.1|2612.1|2618.9|2612.9|2618.9|2612.9|2618.1|2612.1|4
1628865510000|2021-08-13 14:38:30|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|3
1628865520000|2021-08-13 14:38:40|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1628865530000|2021-08-13 14:38:50|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1628865540000|2021-08-13 14:39:00|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|2
1628865550000|2021-08-13 14:39:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1628865560000|2021-08-13 14:39:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1628865570000|2021-08-13 14:39:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|4
1628865630000|2021-08-13 14:40:30|2615.9|2609.9|2617.4|2611.4|2617.4|2611.4|2615.6|2609.6|9
1628865670000|2021-08-13 14:41:10|2616.6|2610.6|2615.9|2609.9|2616.6|2610.6|2615.9|2609.9|3
1628865720000|2021-08-13 14:42:00|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1628865740000|2021-08-13 14:42:20|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1628865750000|2021-08-13 14:42:30|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1628865760000|2021-08-13 14:42:40|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|4
1628865770000|2021-08-13 14:42:50|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1628865780000|2021-08-13 14:43:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1628865790000|2021-08-13 14:43:10|2616.1|2610.1|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|3
1628865810000|2021-08-13 14:43:30|2616.9|2610.9|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|6
1628865830000|2021-08-13 14:43:50|2617.6|2611.6|2618.9|2612.9|2619.1|2613.1|2617.4|2611.4|9
1628865840000|2021-08-13 14:44:00|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|5
1628865850000|2021-08-13 14:44:10|2619.6|2613.6|2618.6|2612.6|2619.6|2613.6|2618.6|2612.6|4
1628865880000|2021-08-13 14:44:40|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|3
1628865910000|2021-08-13 14:45:10|2617.9|2611.9|2617.4|2611.4|2618.4|2612.4|2617.4|2611.4|4
1628865950000|2021-08-13 14:45:50|2617.1|2611.1|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|4
1628865960000|2021-08-13 14:46:00|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|4
1628865980000|2021-08-13 14:46:20|2617.6|2611.6|2617.4|2611.4|2618.6|2612.6|2617.4|2611.4|5
1628865990000|2021-08-13 14:46:30|2617.1|2611.1|2618.1|2612.1|2618.1|2612.1|2617.1|2611.1|3
1628866020000|2021-08-13 14:47:00|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1628866030000|2021-08-13 14:47:10|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1628866050000|2021-08-13 14:47:30|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1628866060000|2021-08-13 14:47:40|2616.9|2610.9|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|2
1628866070000|2021-08-13 14:47:50|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.4|2610.4|4
1628866080000|2021-08-13 14:48:00|2616.9|2610.9|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|3
1628866090000|2021-08-13 14:48:10|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1628866110000|2021-08-13 14:48:30|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|3
1628866150000|2021-08-13 14:49:10|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1628866160000|2021-08-13 14:49:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|4
1628866170000|2021-08-13 14:49:30|2616.4|2610.4|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|4
1628866180000|2021-08-13 14:49:40|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1628866230000|2021-08-13 14:50:30|2615.4|2609.4|2614.6|2608.6|2615.4|2609.4|2614.4|2608.4|4
1628866240000|2021-08-13 14:50:40|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628866250000|2021-08-13 14:50:50|2614.6|2608.6|2615.1|2609.1|2615.1|2609.1|2613.9|2607.9|7
1628866260000|2021-08-13 14:51:00|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1628866270000|2021-08-13 14:51:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628866300000|2021-08-13 14:51:40|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1628866320000|2021-08-13 14:52:00|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1628866330000|2021-08-13 14:52:10|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1628866340000|2021-08-13 14:52:20|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1628866390000|2021-08-13 14:53:10|2616.1|2610.1|2616.4|2610.4|2616.9|2610.9|2616.1|2610.1|5
1628866400000|2021-08-13 14:53:20|2616.1|2610.1|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|3
1628866410000|2021-08-13 14:53:30|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|4
1628866420000|2021-08-13 14:53:40|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628866430000|2021-08-13 14:53:50|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1628866440000|2021-08-13 14:54:00|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1628866460000|2021-08-13 14:54:20|2615.9|2609.9|2616.6|2610.6|2616.6|2610.6|2615.9|2609.9|2
1628866470000|2021-08-13 14:54:30|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1628866500000|2021-08-13 14:55:00|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1628866550000|2021-08-13 14:55:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1628866560000|2021-08-13 14:56:00|2617.6|2611.6|2617.4|2611.4|2617.9|2611.9|2616.6|2610.6|6
1628866570000|2021-08-13 14:56:10|2616.9|2610.9|2616.9|2610.9|2617.9|2611.9|2616.9|2610.9|4
1628866580000|2021-08-13 14:56:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1628866590000|2021-08-13 14:56:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1628866600000|2021-08-13 14:56:40|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|3
1628866620000|2021-08-13 14:57:00|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|7
1628866630000|2021-08-13 14:57:10|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|5
1628866640000|2021-08-13 14:57:20|2616.1|2610.1|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|4
1628866650000|2021-08-13 14:57:30|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|7
1628866670000|2021-08-13 14:57:50|2615.4|2609.4|2615.4|2609.4|2615.9|2609.9|2615.1|2609.1|10
1628866680000|2021-08-13 14:58:00|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1628866690000|2021-08-13 14:58:10|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1628866700000|2021-08-13 14:58:20|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1628866710000|2021-08-13 14:58:30|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|6
1628866720000|2021-08-13 14:58:40|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1628866740000|2021-08-13 14:59:00|2615.1|2609.1|2614.1|2608.1|2615.1|2609.1|2613.9|2607.9|8
1628866780000|2021-08-13 14:59:40|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628866790000|2021-08-13 14:59:50|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.4|2607.4|3
1628866800000|2021-08-13 15:00:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1628866820000|2021-08-13 15:00:20|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|2
1628866860000|2021-08-13 15:01:00|2615.1|2609.1|2615.9|2609.9|2615.9|2609.9|2615.1|2609.1|4
1628866870000|2021-08-13 15:01:10|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1628866890000|2021-08-13 15:01:30|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1628866900000|2021-08-13 15:01:40|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628866920000|2021-08-13 15:02:00|2615.1|2609.1|2614.1|2608.1|2615.1|2609.1|2614.1|2608.1|5
1628866940000|2021-08-13 15:02:20|2614.6|2608.6|2615.6|2609.6|2615.6|2609.6|2614.6|2608.6|2
1628866950000|2021-08-13 15:02:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1628866960000|2021-08-13 15:02:40|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|3
1628867000000|2021-08-13 15:03:20|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|3
1628867030000|2021-08-13 15:03:50|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.1|2609.1|5
1628867090000|2021-08-13 15:04:50|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1628867100000|2021-08-13 15:05:00|2615.1|2609.1|2614.9|2608.9|2615.4|2609.4|2614.6|2608.6|6
1628867120000|2021-08-13 15:05:20|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1628867130000|2021-08-13 15:05:30|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1628867150000|2021-08-13 15:05:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1628867190000|2021-08-13 15:06:30|2614.6|2608.6|2612.9|2606.9|2614.6|2608.6|2612.9|2606.9|2
1628867200000|2021-08-13 15:06:40|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1628867210000|2021-08-13 15:06:50|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|4
1628867220000|2021-08-13 15:07:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1628867240000|2021-08-13 15:07:20|2612.6|2606.6|2613.4|2607.4|2613.6|2607.6|2612.6|2606.6|5
1628867250000|2021-08-13 15:07:30|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1628867260000|2021-08-13 15:07:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628867280000|2021-08-13 15:08:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628867290000|2021-08-13 15:08:10|2612.1|2606.1|2612.9|2606.9|2612.9|2606.9|2611.9|2605.9|5
1628867300000|2021-08-13 15:08:20|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2611.5|2605.5|4
1628867310000|2021-08-13 15:08:30|2611.6|2605.6|2611.1|2605.1|2611.6|2605.6|2610.9|2604.9|3
1628867340000|2021-08-13 15:09:00|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|4
1628867370000|2021-08-13 15:09:30|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628867380000|2021-08-13 15:09:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628867390000|2021-08-13 15:09:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628867400000|2021-08-13 15:10:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1628867410000|2021-08-13 15:10:10|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.6|2605.6|9
1628867420000|2021-08-13 15:10:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628867430000|2021-08-13 15:10:30|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628867470000|2021-08-13 15:11:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628867500000|2021-08-13 15:11:40|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628867510000|2021-08-13 15:11:50|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1628867550000|2021-08-13 15:12:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|4
1628867560000|2021-08-13 15:12:40|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1628867580000|2021-08-13 15:13:00|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|3
1628867600000|2021-08-13 15:13:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628867610000|2021-08-13 15:13:30|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|3
1628867640000|2021-08-13 15:14:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628867650000|2021-08-13 15:14:10|2613.6|2607.6|2612.4|2606.4|2613.9|2607.9|2611.9|2605.9|5
1628867660000|2021-08-13 15:14:20|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1628867690000|2021-08-13 15:14:50|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1628867770000|2021-08-13 15:16:10|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|2
1628867780000|2021-08-13 15:16:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|4
1628867790000|2021-08-13 15:16:30|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|3
1628867800000|2021-08-13 15:16:40|2610.4|2604.4|2611.1|2605.1|2611.1|2605.1|2609.9|2603.9|5
1628867820000|2021-08-13 15:17:00|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628867830000|2021-08-13 15:17:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628867840000|2021-08-13 15:17:20|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1628867880000|2021-08-13 15:18:00|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|2
1628867890000|2021-08-13 15:18:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628867910000|2021-08-13 15:18:30|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628867920000|2021-08-13 15:18:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1628868000000|2021-08-13 15:20:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|5
1628868010000|2021-08-13 15:20:10|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|3
1628868020000|2021-08-13 15:20:20|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|4
1628868040000|2021-08-13 15:20:40|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628868050000|2021-08-13 15:20:50|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2608.9|2602.9|3
1628868070000|2021-08-13 15:21:10|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628868080000|2021-08-13 15:21:20|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|2
1628868090000|2021-08-13 15:21:30|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|3
1628868110000|2021-08-13 15:21:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628868120000|2021-08-13 15:22:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628868130000|2021-08-13 15:22:10|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1628868180000|2021-08-13 15:23:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628868190000|2021-08-13 15:23:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628868200000|2021-08-13 15:23:20|2610.1|2604.1|2611.1|2605.1|2611.1|2605.1|2610.1|2604.1|3
1628868210000|2021-08-13 15:23:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1628868230000|2021-08-13 15:23:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628868260000|2021-08-13 15:24:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1628868270000|2021-08-13 15:24:30|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|2
1628868280000|2021-08-13 15:24:40|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1628868290000|2021-08-13 15:24:50|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628868300000|2021-08-13 15:25:00|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|3
1628868310000|2021-08-13 15:25:10|2609.1|2603.1|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|4
1628868320000|2021-08-13 15:25:20|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1628868340000|2021-08-13 15:25:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628868350000|2021-08-13 15:25:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1628868370000|2021-08-13 15:26:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1628868380000|2021-08-13 15:26:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628868390000|2021-08-13 15:26:30|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1628868420000|2021-08-13 15:27:00|2609.9|2603.9|2610.1|2604.1|2610.4|2604.4|2609.6|2603.6|6
1628868430000|2021-08-13 15:27:10|2609.9|2603.9|2609.4|2603.4|2610.1|2604.1|2609.4|2603.4|6
1628868450000|2021-08-13 15:27:30|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1628868470000|2021-08-13 15:27:50|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628868480000|2021-08-13 15:28:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1628868490000|2021-08-13 15:28:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628868500000|2021-08-13 15:28:20|2608.4|2602.4|2607.1|2601.1|2608.4|2602.4|2607.1|2601.1|4
1628868510000|2021-08-13 15:28:30|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|4
1628868520000|2021-08-13 15:28:40|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1628868530000|2021-08-13 15:28:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628868550000|2021-08-13 15:29:10|2607.1|2601.1|2606.4|2600.4|2607.1|2601.1|2606.4|2600.4|3
1628868560000|2021-08-13 15:29:20|2606.6|2600.6|2607.1|2601.1|2607.1|2601.1|2606.6|2600.6|3
1628868570000|2021-08-13 15:29:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628868580000|2021-08-13 15:29:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628868590000|2021-08-13 15:29:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628868600000|2021-08-13 15:30:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2605.9|2599.9|7
1628868610000|2021-08-13 15:30:10|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|5
1628868620000|2021-08-13 15:30:20|2606.1|2600.1|2604.4|2598.4|2606.1|2600.1|2604.4|2598.4|18
1628868630000|2021-08-13 15:30:30|2604.6|2598.6|2605.1|2599.1|2605.6|2599.6|2604.6|2598.6|10
1628868640000|2021-08-13 15:30:40|2604.6|2598.6|2604.4|2598.4|2604.9|2598.9|2604.1|2598.1|7
1628868650000|2021-08-13 15:30:50|2604.1|2598.1|2602.4|2596.4|2604.1|2598.1|2602.4|2596.4|16
1628868660000|2021-08-13 15:31:00|2603.1|2597.1|2603.6|2597.6|2603.9|2597.9|2602.4|2596.4|10
1628868670000|2021-08-13 15:31:10|2603.9|2597.9|2602.9|2596.9|2603.9|2597.9|2602.9|2596.9|7
1628868680000|2021-08-13 15:31:20|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.1|2596.1|11
1628868690000|2021-08-13 15:31:30|2602.4|2596.4|2601.4|2595.4|2602.6|2596.6|2600.9|2594.9|9
1628868700000|2021-08-13 15:31:40|2601.6|2595.6|2601.1|2595.1|2601.9|2595.9|2600.9|2594.9|7
1628868710000|2021-08-13 15:31:50|2600.9|2594.9|2600.4|2594.4|2601.9|2595.9|2600.1|2594.1|11
1628868720000|2021-08-13 15:32:00|2600.1|2594.1|2601.6|2595.6|2601.9|2595.9|2600.1|2594.1|9
1628868730000|2021-08-13 15:32:10|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.4|2594.4|5
1628868740000|2021-08-13 15:32:20|2600.9|2594.9|2603.9|2597.9|2604.4|2598.4|2600.9|2594.9|11
1628868750000|2021-08-13 15:32:30|2603.1|2597.1|2602.5|2596.5|2604.1|2598.1|2602|2596|17
1628868760000|2021-08-13 15:32:40|2602.3|2596.3|2604|2598|2604|2598|2602.3|2596.3|5
1628868770000|2021-08-13 15:32:50|2602.5|2596.5|2601.8|2595.8|2603.3|2597.3|2601|2595|14
1628868780000|2021-08-13 15:33:00|2601|2595|2601.3|2595.3|2601.5|2595.5|2601|2595|11
1628868790000|2021-08-13 15:33:10|2601|2595|2600.8|2594.8|2601|2595|2600.5|2594.5|8
1628868800000|2021-08-13 15:33:20|2601|2595|2600|2594|2601|2595|2599.8|2593.8|7
1628868810000|2021-08-13 15:33:30|2600.3|2594.3|2600.8|2594.8|2600.8|2594.8|2600.3|2594.3|3
1628868820000|2021-08-13 15:33:40|2600.5|2594.5|2602|2596|2602|2596|2599.5|2593.5|7
1628868830000|2021-08-13 15:33:50|2602.3|2596.3|2603.8|2597.8|2604|2598|2602.3|2596.3|5
1628868840000|2021-08-13 15:34:00|2604|2598|2604.8|2598.8|2605.5|2599.5|2604|2598|8
1628868850000|2021-08-13 15:34:10|2605|2599|2603|2597|2605|2599|2603|2597|9
1628868860000|2021-08-13 15:34:20|2602.8|2596.8|2603|2597|2603|2597|2602|2596|4
1628868870000|2021-08-13 15:34:30|2603.4|2597.4|2605.1|2599.1|2605.1|2599.1|2603.1|2597.1|5
1628868880000|2021-08-13 15:34:40|2605.4|2599.4|2604.3|2598.3|2605.5|2599.5|2604.3|2598.3|12
1628868890000|2021-08-13 15:34:50|2603.3|2597.3|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|7
1628868900000|2021-08-13 15:35:00|2603.3|2597.3|2604.4|2598.4|2604.4|2598.4|2603.3|2597.3|6
1628868910000|2021-08-13 15:35:10|2603.9|2597.9|2605.6|2599.6|2605.9|2599.9|2603.9|2597.9|6
1628868920000|2021-08-13 15:35:20|2605.4|2599.4|2603.9|2597.9|2605.4|2599.4|2603.9|2597.9|7
1628868930000|2021-08-13 15:35:30|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1628868940000|2021-08-13 15:35:40|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|2
1628868960000|2021-08-13 15:36:00|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1628868980000|2021-08-13 15:36:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1628868990000|2021-08-13 15:36:30|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1628869000000|2021-08-13 15:36:40|2605.4|2599.4|2605.4|2599.4|2605.6|2599.6|2605.1|2599.1|5
1628869010000|2021-08-13 15:36:50|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|3
1628869040000|2021-08-13 15:37:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|3
1628869090000|2021-08-13 15:38:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628869110000|2021-08-13 15:38:30|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1628869130000|2021-08-13 15:38:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628869140000|2021-08-13 15:39:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628869230000|2021-08-13 15:40:30|2605.4|2599.4|2605.4|2599.4|2606.1|2600.1|2605.4|2599.4|6
1628869240000|2021-08-13 15:40:40|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628869250000|2021-08-13 15:40:50|2606.1|2600.1|2606.4|2600.4|2606.6|2600.6|2605.9|2599.9|5
1628869270000|2021-08-13 15:41:10|2606.6|2600.6|2607.1|2601.1|2607.1|2601.1|2606.6|2600.6|3
1628869280000|2021-08-13 15:41:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628869290000|2021-08-13 15:41:30|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628869310000|2021-08-13 15:41:50|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1628869320000|2021-08-13 15:42:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1628869330000|2021-08-13 15:42:10|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1628869340000|2021-08-13 15:42:20|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|2
1628869350000|2021-08-13 15:42:30|2606.4|2600.4|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|2
1628869360000|2021-08-13 15:42:40|2605.1|2599.1|2605.4|2599.4|2605.6|2599.6|2605.1|2599.1|8
1628869380000|2021-08-13 15:43:00|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1628869410000|2021-08-13 15:43:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|3
1628869420000|2021-08-13 15:43:40|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.1|2599.1|6
1628869430000|2021-08-13 15:43:50|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.1|2599.1|11
1628869460000|2021-08-13 15:44:20|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.1|2599.1|4
1628869500000|2021-08-13 15:45:00|2605.1|2599.1|2604.1|2598.1|2605.1|2599.1|2604.1|2598.1|7
1628869510000|2021-08-13 15:45:10|2604.4|2598.4|2603.6|2597.6|2604.4|2598.4|2603.4|2597.4|6
1628869520000|2021-08-13 15:45:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1628869530000|2021-08-13 15:45:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1628869540000|2021-08-13 15:45:40|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1628869570000|2021-08-13 15:46:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628869580000|2021-08-13 15:46:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|3
1628869590000|2021-08-13 15:46:30|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1628869600000|2021-08-13 15:46:40|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1628869620000|2021-08-13 15:47:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628869630000|2021-08-13 15:47:10|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1628869640000|2021-08-13 15:47:20|2604.9|2598.9|2604.4|2598.4|2605.1|2599.1|2604.4|2598.4|4
1628869650000|2021-08-13 15:47:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628869670000|2021-08-13 15:47:50|2604.9|2598.9|2605.9|2599.9|2605.9|2599.9|2604.9|2598.9|2
1628869680000|2021-08-13 15:48:00|2606.1|2600.1|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|4
1628869700000|2021-08-13 15:48:20|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|2
1628869710000|2021-08-13 15:48:30|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1628869720000|2021-08-13 15:48:40|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1628869730000|2021-08-13 15:48:50|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|4
1628869740000|2021-08-13 15:49:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628869750000|2021-08-13 15:49:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1628869780000|2021-08-13 15:49:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1628869790000|2021-08-13 15:49:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628869810000|2021-08-13 15:50:10|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628869820000|2021-08-13 15:50:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628869850000|2021-08-13 15:50:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1628869860000|2021-08-13 15:51:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1628869960000|2021-08-13 15:52:40|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|3
1628869990000|2021-08-13 15:53:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|5
1628870100000|2021-08-13 15:55:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628870110000|2021-08-13 15:55:10|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1628870180000|2021-08-13 15:56:20|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1628870200000|2021-08-13 15:56:40|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|3
1628870210000|2021-08-13 15:56:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1628870240000|2021-08-13 15:57:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1628870310000|2021-08-13 15:58:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1628870340000|2021-08-13 15:59:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1628870450000|2021-08-13 16:00:50|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1628870470000|2021-08-13 16:01:10|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1628870520000|2021-08-13 16:02:00|2603.4|2597.4|2604.6|2598.6|2604.6|2598.6|2603.4|2597.4|3
1628870530000|2021-08-13 16:02:10|2604.4|2598.4|2605.4|2599.4|2605.4|2599.4|2604.4|2598.4|3
1628870600000|2021-08-13 16:03:20|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628870610000|2021-08-13 16:03:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628870630000|2021-08-13 16:03:50|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1628870650000|2021-08-13 16:04:10|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1628870660000|2021-08-13 16:04:20|2607.6|2601.6|2606.4|2600.4|2607.6|2601.6|2606.4|2600.4|2
1628870670000|2021-08-13 16:04:30|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1628870690000|2021-08-13 16:04:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1628870710000|2021-08-13 16:05:10|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|3
1628870720000|2021-08-13 16:05:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1628870730000|2021-08-13 16:05:30|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|2
1628870810000|2021-08-13 16:06:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1628870820000|2021-08-13 16:07:00|2607.1|2601.1|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|2
1628870840000|2021-08-13 16:07:20|2607.9|2601.9|2608.6|2602.6|2608.6|2602.6|2607.9|2601.9|2
1628870850000|2021-08-13 16:07:30|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1628870860000|2021-08-13 16:07:40|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|3
1628870870000|2021-08-13 16:07:50|2609.9|2603.9|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|3
1628870880000|2021-08-13 16:08:00|2609.4|2603.4|2608.1|2602.1|2609.6|2603.6|2608.1|2602.1|6
1628870890000|2021-08-13 16:08:10|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1628870900000|2021-08-13 16:08:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628870910000|2021-08-13 16:08:30|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1628870930000|2021-08-13 16:08:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1628870940000|2021-08-13 16:09:00|2609.1|2603.1|2607.9|2601.9|2609.1|2603.1|2607.9|2601.9|4
1628870950000|2021-08-13 16:09:10|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|2
1628870960000|2021-08-13 16:09:20|2608.6|2602.6|2609.6|2603.6|2609.6|2603.6|2608.6|2602.6|4
1628870970000|2021-08-13 16:09:30|2609.4|2603.4|2608.4|2602.4|2609.4|2603.4|2608.4|2602.4|3
1628871000000|2021-08-13 16:10:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1628871010000|2021-08-13 16:10:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1628871020000|2021-08-13 16:10:20|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|2
1628871030000|2021-08-13 16:10:30|2608.9|2602.9|2609.9|2603.9|2609.9|2603.9|2608.9|2602.9|5
1628871040000|2021-08-13 16:10:40|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1628871060000|2021-08-13 16:11:00|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1628871070000|2021-08-13 16:11:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628871080000|2021-08-13 16:11:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628871090000|2021-08-13 16:11:30|2610.9|2604.9|2611.1|2605.1|2611.6|2605.6|2610.9|2604.9|3
1628871100000|2021-08-13 16:11:40|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|2
1628871110000|2021-08-13 16:11:50|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2611.4|2605.4|3
1628871120000|2021-08-13 16:12:00|2612.4|2606.4|2612.1|2606.1|2613.1|2607.1|2612.1|2606.1|4
1628871130000|2021-08-13 16:12:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1628871140000|2021-08-13 16:12:20|2612.6|2606.6|2611.6|2605.6|2612.6|2606.6|2611.6|2605.6|2
1628871170000|2021-08-13 16:12:50|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1628871200000|2021-08-13 16:13:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628871240000|2021-08-13 16:14:00|2610.6|2604.6|2610.9|2604.9|2611.1|2605.1|2610.6|2604.6|3
1628871250000|2021-08-13 16:14:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1628871390000|2021-08-13 16:16:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628871470000|2021-08-13 16:17:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628871680000|2021-08-13 16:21:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628871720000|2021-08-13 16:22:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1628871800000|2021-08-13 16:23:20|2611.1|2605.1|2612.4|2606.4|2612.4|2606.4|2611.1|2605.1|3
1628871820000|2021-08-13 16:23:40|2612.6|2606.6|2613.1|2607.1|2613.1|2607.1|2612.6|2606.6|5
1628871840000|2021-08-13 16:24:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1628871850000|2021-08-13 16:24:10|2614.1|2608.1|2615.9|2609.9|2616.1|2610.1|2614.1|2608.1|9
1628871870000|2021-08-13 16:24:30|2614.9|2608.9|2613.9|2607.9|2614.9|2608.9|2613.9|2607.9|3
1628871880000|2021-08-13 16:24:40|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|3
1628871890000|2021-08-13 16:24:50|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1628871900000|2021-08-13 16:25:00|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|3
1628872040000|2021-08-13 16:27:20|2613.4|2607.4|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|2
1628872340000|2021-08-13 16:32:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1628872350000|2021-08-13 16:32:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1628872460000|2021-08-13 16:34:20|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|3
1628872550000|2021-08-13 16:35:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1628872680000|2021-08-13 16:38:00|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1628872690000|2021-08-13 16:38:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1628872740000|2021-08-13 16:39:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1628872760000|2021-08-13 16:39:20|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|2
1628872900000|2021-08-13 16:41:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628873060000|2021-08-13 16:44:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1628873070000|2021-08-13 16:44:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1628873100000|2021-08-13 16:45:00|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1628873120000|2021-08-13 16:45:20|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1628873170000|2021-08-13 16:46:10|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1628873440000|2021-08-13 16:50:40|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1628873800000|2021-08-13 16:56:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1628873810000|2021-08-13 16:56:50|2611|2605|2611|2605|2611|2605|2611|2605|1
1628873820000|2021-08-13 16:57:00|2611.1|2605.1|2612.5|2606.5|2612.5|2606.5|2610.9|2604.9|3
1628873830000|2021-08-13 16:57:10|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1628873860000|2021-08-13 16:57:40|2612.1|2606.1|2612|2606|2612.1|2606.1|2612|2606|2
1629072120000|2021-08-16 00:02:00|2614|2605|2614|2605|2614|2605|2614|2605|1
1629072190000|2021-08-16 00:03:10|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629072200000|2021-08-16 00:03:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629072360000|2021-08-16 00:06:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2613.1|2607.1|4
1629072390000|2021-08-16 00:06:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629072420000|2021-08-16 00:07:00|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.4|2607.4|6
1629072430000|2021-08-16 00:07:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629072440000|2021-08-16 00:07:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629072480000|2021-08-16 00:08:00|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.4|2607.4|4
1629072490000|2021-08-16 00:08:10|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629072500000|2021-08-16 00:08:20|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2613.6|2607.6|4
1629072510000|2021-08-16 00:08:30|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2613.6|2607.6|3
1629072520000|2021-08-16 00:08:40|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.1|2607.1|5
1629072530000|2021-08-16 00:08:50|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629072540000|2021-08-16 00:09:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629072670000|2021-08-16 00:11:10|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629072920000|2021-08-16 00:15:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2613.6|2607.6|3
1629072930000|2021-08-16 00:15:30|2613.4|2607.4|2614.1|2608.1|2614.1|2608.1|2613.1|2607.1|6
1629073060000|2021-08-16 00:17:40|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629073070000|2021-08-16 00:17:50|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629073140000|2021-08-16 00:19:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|3
1629073190000|2021-08-16 00:19:50|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1629073210000|2021-08-16 00:20:10|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1629073220000|2021-08-16 00:20:20|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1629073330000|2021-08-16 00:22:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629073430000|2021-08-16 00:23:50|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629073730000|2021-08-16 00:28:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629073840000|2021-08-16 00:30:40|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629073860000|2021-08-16 00:31:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629073960000|2021-08-16 00:32:40|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1629073980000|2021-08-16 00:33:00|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|4
1629073990000|2021-08-16 00:33:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629074010000|2021-08-16 00:33:30|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|4
1629074020000|2021-08-16 00:33:40|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|2
1629074050000|2021-08-16 00:34:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629074060000|2021-08-16 00:34:20|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|2
1629074080000|2021-08-16 00:34:40|2613.6|2607.6|2614.1|2608.1|2614.1|2608.1|2613.6|2607.6|2
1629074210000|2021-08-16 00:36:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629074220000|2021-08-16 00:37:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629074240000|2021-08-16 00:37:20|2614.4|2608.4|2615.6|2609.6|2615.6|2609.6|2614.4|2608.4|4
1629074250000|2021-08-16 00:37:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629074280000|2021-08-16 00:38:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629074310000|2021-08-16 00:38:30|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1629074560000|2021-08-16 00:42:40|2614.4|2608.4|2613.6|2607.6|2614.4|2608.4|2613.6|2607.6|2
1629074600000|2021-08-16 00:43:20|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|2
1629074660000|2021-08-16 00:44:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629074770000|2021-08-16 00:46:10|2614.4|2608.4|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|3
1629074790000|2021-08-16 00:46:30|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|4
1629074940000|2021-08-16 00:49:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629075020000|2021-08-16 00:50:20|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629075070000|2021-08-16 00:51:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629075080000|2021-08-16 00:51:20|2614.4|2608.4|2615.1|2609.1|2615.1|2609.1|2614.4|2608.4|2
1629075090000|2021-08-16 00:51:30|2615.4|2609.4|2616.9|2610.9|2616.9|2610.9|2615.4|2609.4|2
1629075110000|2021-08-16 00:51:50|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1629075120000|2021-08-16 00:52:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629075140000|2021-08-16 00:52:20|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629075170000|2021-08-16 00:52:50|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1629075240000|2021-08-16 00:54:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629075250000|2021-08-16 00:54:10|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629075260000|2021-08-16 00:54:20|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629075430000|2021-08-16 00:57:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629075460000|2021-08-16 00:57:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629075530000|2021-08-16 00:58:50|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629075600000|2021-08-16 01:00:00|2616.4|2610.4|2613.1|2607.1|2617.1|2611.1|2613.1|2607.1|10
1629075610000|2021-08-16 01:00:10|2612.9|2606.9|2610.9|2604.9|2613.4|2607.4|2610.9|2604.9|7
1629075620000|2021-08-16 01:00:20|2610.4|2604.4|2611.9|2605.9|2611.9|2605.9|2609.6|2603.6|9
1629075630000|2021-08-16 01:00:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629075640000|2021-08-16 01:00:40|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|4
1629075650000|2021-08-16 01:00:50|2612.4|2606.4|2613.6|2607.6|2613.6|2607.6|2612.4|2606.4|5
1629075660000|2021-08-16 01:01:00|2613.4|2607.4|2612.1|2606.1|2613.4|2607.4|2612.1|2606.1|5
1629075670000|2021-08-16 01:01:10|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629075680000|2021-08-16 01:01:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629075690000|2021-08-16 01:01:30|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.4|2604.4|4
1629075700000|2021-08-16 01:01:40|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.9|2603.9|4
1629075710000|2021-08-16 01:01:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629075720000|2021-08-16 01:02:00|2609.4|2603.4|2610.1|2604.1|2610.1|2604.1|2609.4|2603.4|2
1629075730000|2021-08-16 01:02:10|2610.4|2604.4|2610.1|2604.1|2610.9|2604.9|2610.1|2604.1|5
1629075740000|2021-08-16 01:02:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629075760000|2021-08-16 01:02:40|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|3
1629075770000|2021-08-16 01:02:50|2610.4|2604.4|2611.6|2605.6|2611.6|2605.6|2610.4|2604.4|3
1629075780000|2021-08-16 01:03:00|2611.9|2605.9|2610.9|2604.9|2612.1|2606.1|2610.9|2604.9|6
1629075790000|2021-08-16 01:03:10|2610.6|2604.6|2609.6|2603.6|2610.6|2604.6|2609.4|2603.4|6
1629075800000|2021-08-16 01:03:20|2609.9|2603.9|2610.9|2604.9|2610.9|2604.9|2609.9|2603.9|3
1629075810000|2021-08-16 01:03:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|3
1629075820000|2021-08-16 01:03:40|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629075830000|2021-08-16 01:03:50|2612.4|2606.4|2612.4|2606.4|2613.1|2607.1|2612.1|2606.1|7
1629075840000|2021-08-16 01:04:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2611.6|2605.6|5
1629075850000|2021-08-16 01:04:10|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1629075860000|2021-08-16 01:04:20|2613.6|2607.6|2614.1|2608.1|2614.4|2608.4|2613.6|2607.6|4
1629075870000|2021-08-16 01:04:30|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|3
1629075880000|2021-08-16 01:04:40|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2613.6|2607.6|4
1629075890000|2021-08-16 01:04:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629075900000|2021-08-16 01:05:00|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|3
1629075910000|2021-08-16 01:05:10|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|3
1629075930000|2021-08-16 01:05:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629075940000|2021-08-16 01:05:40|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1629075960000|2021-08-16 01:06:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629075970000|2021-08-16 01:06:10|2614.9|2608.9|2614.1|2608.1|2614.9|2608.9|2614.1|2608.1|4
1629075980000|2021-08-16 01:06:20|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1629075990000|2021-08-16 01:06:30|2613.9|2607.9|2613.4|2607.4|2613.9|2607.9|2613.4|2607.4|3
1629076000000|2021-08-16 01:06:40|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|5
1629076010000|2021-08-16 01:06:50|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629076020000|2021-08-16 01:07:00|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|2
1629076030000|2021-08-16 01:07:10|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629076040000|2021-08-16 01:07:20|2611.4|2605.4|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|4
1629076050000|2021-08-16 01:07:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|5
1629076070000|2021-08-16 01:07:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629076080000|2021-08-16 01:08:00|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2609.1|2603.1|5
1629076090000|2021-08-16 01:08:10|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629076100000|2021-08-16 01:08:20|2609.1|2603.1|2609.4|2603.4|2609.6|2603.6|2609.1|2603.1|4
1629076110000|2021-08-16 01:08:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629076150000|2021-08-16 01:09:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629076160000|2021-08-16 01:09:20|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|3
1629076190000|2021-08-16 01:09:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629076220000|2021-08-16 01:10:20|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|2
1629076230000|2021-08-16 01:10:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629076240000|2021-08-16 01:10:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629076260000|2021-08-16 01:11:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629076270000|2021-08-16 01:11:10|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629076280000|2021-08-16 01:11:20|2607.9|2601.9|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|5
1629076290000|2021-08-16 01:11:30|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1629076340000|2021-08-16 01:12:20|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|2
1629076350000|2021-08-16 01:12:30|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1629076360000|2021-08-16 01:12:40|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629076370000|2021-08-16 01:12:50|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|3
1629076410000|2021-08-16 01:13:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629076460000|2021-08-16 01:14:20|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629076550000|2021-08-16 01:15:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629076570000|2021-08-16 01:16:10|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1629076580000|2021-08-16 01:16:20|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629076590000|2021-08-16 01:16:30|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|2
1629076650000|2021-08-16 01:17:30|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|2
1629076660000|2021-08-16 01:17:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629076670000|2021-08-16 01:17:50|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|3
1629076680000|2021-08-16 01:18:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629076710000|2021-08-16 01:18:30|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|4
1629076770000|2021-08-16 01:19:30|2609.1|2603.1|2610.4|2604.4|2610.6|2604.6|2609.1|2603.1|7
1629076830000|2021-08-16 01:20:30|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629076860000|2021-08-16 01:21:00|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.4|2603.4|5
1629076870000|2021-08-16 01:21:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629076880000|2021-08-16 01:21:20|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629076920000|2021-08-16 01:22:00|2610.6|2604.6|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|5
1629076930000|2021-08-16 01:22:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629076940000|2021-08-16 01:22:20|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629076970000|2021-08-16 01:22:50|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629077010000|2021-08-16 01:23:30|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629077020000|2021-08-16 01:23:40|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629077030000|2021-08-16 01:23:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629077040000|2021-08-16 01:24:00|2608.9|2602.9|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|4
1629077050000|2021-08-16 01:24:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629077060000|2021-08-16 01:24:20|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|4
1629077080000|2021-08-16 01:24:40|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1629077100000|2021-08-16 01:25:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629077120000|2021-08-16 01:25:20|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1629077130000|2021-08-16 01:25:30|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629077140000|2021-08-16 01:25:40|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1629077150000|2021-08-16 01:25:50|2609.6|2603.6|2612.1|2606.1|2612.1|2606.1|2608.6|2602.6|11
1629077160000|2021-08-16 01:26:00|2612.4|2606.4|2611.6|2605.6|2612.4|2606.4|2611.6|2605.6|3
1629077170000|2021-08-16 01:26:10|2611.1|2605.1|2612.6|2606.6|2612.6|2606.6|2611.1|2605.1|5
1629077180000|2021-08-16 01:26:20|2612.9|2606.9|2612.9|2606.9|2613.1|2607.1|2612.6|2606.6|9
1629077200000|2021-08-16 01:26:40|2613.1|2607.1|2613.4|2607.4|2613.6|2607.6|2613.1|2607.1|3
1629077210000|2021-08-16 01:26:50|2613.6|2607.6|2614.4|2608.4|2614.4|2608.4|2613.6|2607.6|3
1629077220000|2021-08-16 01:27:00|2615.4|2609.4|2614.6|2608.6|2615.4|2609.4|2614.6|2608.6|2
1629077230000|2021-08-16 01:27:10|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629077240000|2021-08-16 01:27:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629077250000|2021-08-16 01:27:30|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|2
1629077260000|2021-08-16 01:27:40|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629077300000|2021-08-16 01:28:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629077320000|2021-08-16 01:28:40|2613.9|2607.9|2612.9|2606.9|2613.9|2607.9|2612.9|2606.9|4
1629077330000|2021-08-16 01:28:50|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629077340000|2021-08-16 01:29:00|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629077350000|2021-08-16 01:29:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629077360000|2021-08-16 01:29:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629077380000|2021-08-16 01:29:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629077400000|2021-08-16 01:30:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629077410000|2021-08-16 01:30:10|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629077420000|2021-08-16 01:30:20|2612.9|2606.9|2613.4|2607.4|2613.4|2607.4|2612.9|2606.9|2
1629077450000|2021-08-16 01:30:50|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1629077460000|2021-08-16 01:31:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629077470000|2021-08-16 01:31:10|2612.6|2606.6|2613.1|2607.1|2613.1|2607.1|2612.6|2606.6|3
1629077490000|2021-08-16 01:31:30|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1629077510000|2021-08-16 01:31:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629077530000|2021-08-16 01:32:10|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1629077580000|2021-08-16 01:33:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629077600000|2021-08-16 01:33:20|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629077630000|2021-08-16 01:33:50|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629077650000|2021-08-16 01:34:10|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629077670000|2021-08-16 01:34:30|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1629077680000|2021-08-16 01:34:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629077690000|2021-08-16 01:34:50|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1629077700000|2021-08-16 01:35:00|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1629077720000|2021-08-16 01:35:20|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|4
1629077730000|2021-08-16 01:35:30|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|6
1629077740000|2021-08-16 01:35:40|2613.1|2607.1|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|7
1629077750000|2021-08-16 01:35:50|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|5
1629077760000|2021-08-16 01:36:00|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|2
1629077800000|2021-08-16 01:36:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629077850000|2021-08-16 01:37:30|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629077860000|2021-08-16 01:37:40|2612.9|2606.9|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|5
1629077870000|2021-08-16 01:37:50|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629077900000|2021-08-16 01:38:20|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629077910000|2021-08-16 01:38:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629077960000|2021-08-16 01:39:20|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629077980000|2021-08-16 01:39:40|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629078050000|2021-08-16 01:40:50|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1629078060000|2021-08-16 01:41:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629078080000|2021-08-16 01:41:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629078120000|2021-08-16 01:42:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629078130000|2021-08-16 01:42:10|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1629078140000|2021-08-16 01:42:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629078340000|2021-08-16 01:45:40|2613.4|2607.4|2615.9|2609.9|2615.9|2609.9|2613.4|2607.4|4
1629078360000|2021-08-16 01:46:00|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1629078370000|2021-08-16 01:46:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629078380000|2021-08-16 01:46:20|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629078400000|2021-08-16 01:46:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629078410000|2021-08-16 01:46:50|2615.9|2609.9|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|3
1629078420000|2021-08-16 01:47:00|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629078430000|2021-08-16 01:47:10|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629078440000|2021-08-16 01:47:20|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629078460000|2021-08-16 01:47:40|2617.6|2611.6|2617.1|2611.1|2617.6|2611.6|2617.1|2611.1|2
1629078520000|2021-08-16 01:48:40|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1629078570000|2021-08-16 01:49:30|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|3
1629078580000|2021-08-16 01:49:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629078590000|2021-08-16 01:49:50|2618.9|2612.9|2619.9|2613.9|2619.9|2613.9|2618.9|2612.9|4
1629078610000|2021-08-16 01:50:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629078630000|2021-08-16 01:50:30|2620.4|2614.4|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|4
1629078640000|2021-08-16 01:50:40|2621.1|2615.1|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|4
1629078650000|2021-08-16 01:50:50|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|2
1629078660000|2021-08-16 01:51:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629078670000|2021-08-16 01:51:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629078680000|2021-08-16 01:51:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|3
1629078690000|2021-08-16 01:51:30|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1629078700000|2021-08-16 01:51:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629078740000|2021-08-16 01:52:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629078750000|2021-08-16 01:52:30|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|2
1629078800000|2021-08-16 01:53:20|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|3
1629078820000|2021-08-16 01:53:40|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1629078840000|2021-08-16 01:54:00|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629078860000|2021-08-16 01:54:20|2617.4|2611.4|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|3
1629078870000|2021-08-16 01:54:30|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629078890000|2021-08-16 01:54:50|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629078910000|2021-08-16 01:55:10|2618.6|2612.6|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|2
1629078940000|2021-08-16 01:55:40|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1629078960000|2021-08-16 01:56:00|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|3
1629078990000|2021-08-16 01:56:30|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629079010000|2021-08-16 01:56:50|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629079020000|2021-08-16 01:57:00|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|4
1629079030000|2021-08-16 01:57:10|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|3
1629079040000|2021-08-16 01:57:20|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629079070000|2021-08-16 01:57:50|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1629079080000|2021-08-16 01:58:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629079090000|2021-08-16 01:58:10|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629079120000|2021-08-16 01:58:40|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|3
1629079160000|2021-08-16 01:59:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629079170000|2021-08-16 01:59:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629079190000|2021-08-16 01:59:50|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629079200000|2021-08-16 02:00:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|5
1629079250000|2021-08-16 02:00:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629079260000|2021-08-16 02:01:00|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|2
1629079310000|2021-08-16 02:01:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629079340000|2021-08-16 02:02:20|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|2
1629079370000|2021-08-16 02:02:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629079380000|2021-08-16 02:03:00|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629079420000|2021-08-16 02:03:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629079440000|2021-08-16 02:04:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629079480000|2021-08-16 02:04:40|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629079490000|2021-08-16 02:04:50|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.4|2609.4|4
1629079510000|2021-08-16 02:05:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629079540000|2021-08-16 02:05:40|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629079560000|2021-08-16 02:06:00|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|3
1629079570000|2021-08-16 02:06:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629079620000|2021-08-16 02:07:00|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1629079700000|2021-08-16 02:08:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629079720000|2021-08-16 02:08:40|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|3
1629079740000|2021-08-16 02:09:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629079760000|2021-08-16 02:09:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629079800000|2021-08-16 02:10:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629079820000|2021-08-16 02:10:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629079830000|2021-08-16 02:10:30|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|2
1629079840000|2021-08-16 02:10:40|2612.1|2606.1|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|6
1629079860000|2021-08-16 02:11:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629079870000|2021-08-16 02:11:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629079890000|2021-08-16 02:11:30|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629079910000|2021-08-16 02:11:50|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629079920000|2021-08-16 02:12:00|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629079930000|2021-08-16 02:12:10|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629079940000|2021-08-16 02:12:20|2611.1|2605.1|2610.9|2604.9|2611.4|2605.4|2610.6|2604.6|7
1629079950000|2021-08-16 02:12:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629079960000|2021-08-16 02:12:40|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2609.4|2603.4|6
1629079970000|2021-08-16 02:12:50|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.6|2602.6|4
1629079980000|2021-08-16 02:13:00|2608.6|2602.6|2607.6|2601.6|2608.6|2602.6|2607.1|2601.1|7
1629079990000|2021-08-16 02:13:10|2607.4|2601.4|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|5
1629080000000|2021-08-16 02:13:20|2607.6|2601.6|2608.9|2602.9|2608.9|2602.9|2607.6|2601.6|7
1629080010000|2021-08-16 02:13:30|2609.1|2603.1|2608.9|2602.9|2609.6|2603.6|2608.9|2602.9|6
1629080020000|2021-08-16 02:13:40|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|4
1629080030000|2021-08-16 02:13:50|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2608.9|2602.9|8
1629080060000|2021-08-16 02:14:20|2609.6|2603.6|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|4
1629080090000|2021-08-16 02:14:50|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|4
1629080120000|2021-08-16 02:15:20|2609.6|2603.6|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|3
1629080130000|2021-08-16 02:15:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629080180000|2021-08-16 02:16:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629080200000|2021-08-16 02:16:40|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|3
1629080210000|2021-08-16 02:16:50|2610.4|2604.4|2610.6|2604.6|2611.1|2605.1|2610.4|2604.4|3
1629080520000|2021-08-16 02:22:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629080530000|2021-08-16 02:22:10|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629080640000|2021-08-16 02:24:00|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|2
1629080660000|2021-08-16 02:24:20|2611.4|2605.4|2612.6|2606.6|2612.6|2606.6|2611.4|2605.4|5
1629080670000|2021-08-16 02:24:30|2612.1|2606.1|2614.6|2608.6|2614.6|2608.6|2612.1|2606.1|4
1629080680000|2021-08-16 02:24:40|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629080690000|2021-08-16 02:24:50|2614.4|2608.4|2615.1|2609.1|2615.1|2609.1|2614.4|2608.4|2
1629080700000|2021-08-16 02:25:00|2614.9|2608.9|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|2
1629080720000|2021-08-16 02:25:20|2615.6|2609.6|2616.6|2610.6|2616.6|2610.6|2615.6|2609.6|2
1629080750000|2021-08-16 02:25:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629080760000|2021-08-16 02:26:00|2616.4|2610.4|2617.4|2611.4|2617.4|2611.4|2616.4|2610.4|3
1629080770000|2021-08-16 02:26:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|5
1629080790000|2021-08-16 02:26:30|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629080800000|2021-08-16 02:26:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629080890000|2021-08-16 02:28:10|2617.9|2611.9|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|3
1629080950000|2021-08-16 02:29:10|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629081000000|2021-08-16 02:30:00|2617.9|2611.9|2615.9|2609.9|2617.9|2611.9|2615.6|2609.6|9
1629081010000|2021-08-16 02:30:10|2615.6|2609.6|2611.9|2605.9|2615.6|2609.6|2611.9|2605.9|10
1629081020000|2021-08-16 02:30:20|2612.1|2606.1|2611.1|2605.1|2612.1|2606.1|2611.1|2605.1|4
1629081030000|2021-08-16 02:30:30|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629081040000|2021-08-16 02:30:40|2611.9|2605.9|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|3
1629081050000|2021-08-16 02:30:50|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|4
1629081060000|2021-08-16 02:31:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|4
1629081070000|2021-08-16 02:31:10|2610.4|2604.4|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|3
1629081080000|2021-08-16 02:31:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629081140000|2021-08-16 02:32:20|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1629081230000|2021-08-16 02:33:50|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|2
1629081250000|2021-08-16 02:34:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629081260000|2021-08-16 02:34:20|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629081270000|2021-08-16 02:34:30|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629081280000|2021-08-16 02:34:40|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1629081300000|2021-08-16 02:35:00|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|3
1629081370000|2021-08-16 02:36:10|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629081580000|2021-08-16 02:39:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629081620000|2021-08-16 02:40:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629081630000|2021-08-16 02:40:30|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629081650000|2021-08-16 02:40:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|3
1629081680000|2021-08-16 02:41:20|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|4
1629081690000|2021-08-16 02:41:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629081710000|2021-08-16 02:41:50|2610.9|2604.9|2611.9|2605.9|2611.9|2605.9|2610.9|2604.9|4
1629081770000|2021-08-16 02:42:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629081880000|2021-08-16 02:44:40|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629081930000|2021-08-16 02:45:30|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|3
1629081970000|2021-08-16 02:46:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629082020000|2021-08-16 02:47:00|2611.6|2605.6|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|3
1629082190000|2021-08-16 02:49:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629082220000|2021-08-16 02:50:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629082450000|2021-08-16 02:54:10|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|2
1629082520000|2021-08-16 02:55:20|2610.9|2604.9|2611.4|2605.4|2611.6|2605.6|2610.9|2604.9|3
1629082550000|2021-08-16 02:55:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629082560000|2021-08-16 02:56:00|2610.9|2604.9|2609.9|2603.9|2610.9|2604.9|2609.4|2603.4|5
1629082570000|2021-08-16 02:56:10|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629082580000|2021-08-16 02:56:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629082620000|2021-08-16 02:57:00|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629082640000|2021-08-16 02:57:20|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|3
1629082650000|2021-08-16 02:57:30|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629082660000|2021-08-16 02:57:40|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|3
1629082680000|2021-08-16 02:58:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629082730000|2021-08-16 02:58:50|2609.6|2603.6|2610.1|2604.1|2610.4|2604.4|2609.6|2603.6|3
1629082740000|2021-08-16 02:59:00|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2608.6|2602.6|5
1629082780000|2021-08-16 02:59:40|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|2
1629082790000|2021-08-16 02:59:50|2610.1|2604.1|2610.9|2604.9|2611.4|2605.4|2610.1|2604.1|7
1629082830000|2021-08-16 03:00:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629082850000|2021-08-16 03:00:50|2610.4|2604.4|2609.6|2603.6|2610.4|2604.4|2609.4|2603.4|3
1629082860000|2021-08-16 03:01:00|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|2
1629082870000|2021-08-16 03:01:10|2610.1|2604.1|2609.1|2603.1|2610.1|2604.1|2608.9|2602.9|4
1629082880000|2021-08-16 03:01:20|2608.1|2602.1|2609.1|2603.1|2609.9|2603.9|2608.1|2602.1|8
1629082890000|2021-08-16 03:01:30|2608.9|2602.9|2608.1|2602.1|2608.9|2602.9|2608.1|2602.1|4
1629082900000|2021-08-16 03:01:40|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2606.6|2600.6|4
1629082910000|2021-08-16 03:01:50|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|2
1629082920000|2021-08-16 03:02:00|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1629082930000|2021-08-16 03:02:10|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.1|2599.1|9
1629082940000|2021-08-16 03:02:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629082950000|2021-08-16 03:02:30|2604.9|2598.9|2605.6|2599.6|2605.9|2599.9|2604.9|2598.9|8
1629083000000|2021-08-16 03:03:20|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629083020000|2021-08-16 03:03:40|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629083030000|2021-08-16 03:03:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|7
1629083040000|2021-08-16 03:04:00|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|5
1629083050000|2021-08-16 03:04:10|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629083060000|2021-08-16 03:04:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|9
1629083070000|2021-08-16 03:04:30|2603.6|2597.6|2604.6|2598.6|2604.6|2598.6|2603.6|2597.6|3
1629083080000|2021-08-16 03:04:40|2604.9|2598.9|2604.1|2598.1|2604.9|2598.9|2603.9|2597.9|4
1629083100000|2021-08-16 03:05:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629083120000|2021-08-16 03:05:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|10
1629083130000|2021-08-16 03:05:30|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|2
1629083150000|2021-08-16 03:05:50|2604.6|2598.6|2603.4|2597.4|2604.6|2598.6|2603.4|2597.4|11
1629083170000|2021-08-16 03:06:10|2603.6|2597.6|2604.6|2598.6|2604.9|2598.9|2603.6|2597.6|5
1629083180000|2021-08-16 03:06:20|2604.9|2598.9|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|4
1629083190000|2021-08-16 03:06:30|2604.9|2598.9|2605.1|2599.1|2605.6|2599.6|2604.9|2598.9|5
1629083220000|2021-08-16 03:07:00|2605.4|2599.4|2605.9|2599.9|2606.1|2600.1|2605.4|2599.4|4
1629083240000|2021-08-16 03:07:20|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|3
1629083250000|2021-08-16 03:07:30|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1629083260000|2021-08-16 03:07:40|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.6|2598.6|4
1629083270000|2021-08-16 03:07:50|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1629083300000|2021-08-16 03:08:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629083310000|2021-08-16 03:08:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629083420000|2021-08-16 03:10:20|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1629083430000|2021-08-16 03:10:30|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|3
1629083440000|2021-08-16 03:10:40|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|2
1629083540000|2021-08-16 03:12:20|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1629083620000|2021-08-16 03:13:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629083650000|2021-08-16 03:14:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629083660000|2021-08-16 03:14:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629083710000|2021-08-16 03:15:10|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|2
1629083740000|2021-08-16 03:15:40|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629083770000|2021-08-16 03:16:10|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2602.9|2596.9|4
1629083780000|2021-08-16 03:16:20|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629083790000|2021-08-16 03:16:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|3
1629083800000|2021-08-16 03:16:40|2602.6|2596.6|2603.6|2597.6|2603.6|2597.6|2602.6|2596.6|4
1629083830000|2021-08-16 03:17:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629083840000|2021-08-16 03:17:20|2604.1|2598.1|2603.1|2597.1|2604.1|2598.1|2603.1|2597.1|4
1629083850000|2021-08-16 03:17:30|2603.4|2597.4|2604.4|2598.4|2604.4|2598.4|2603.4|2597.4|2
1629083870000|2021-08-16 03:17:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629083910000|2021-08-16 03:18:30|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629083920000|2021-08-16 03:18:40|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629083940000|2021-08-16 03:19:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629083950000|2021-08-16 03:19:10|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629083960000|2021-08-16 03:19:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629083970000|2021-08-16 03:19:30|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|3
1629083980000|2021-08-16 03:19:40|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629083990000|2021-08-16 03:19:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629084000000|2021-08-16 03:20:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629084020000|2021-08-16 03:20:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629084070000|2021-08-16 03:21:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629084080000|2021-08-16 03:21:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629084090000|2021-08-16 03:21:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629084110000|2021-08-16 03:21:50|2604.9|2598.9|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|4
1629084120000|2021-08-16 03:22:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629084130000|2021-08-16 03:22:10|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.1|2599.1|3
1629084140000|2021-08-16 03:22:20|2605.6|2599.6|2604.9|2598.9|2605.6|2599.6|2604.9|2598.9|2
1629084150000|2021-08-16 03:22:30|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1629084160000|2021-08-16 03:22:40|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|2
1629084170000|2021-08-16 03:22:50|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629084180000|2021-08-16 03:23:00|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629084190000|2021-08-16 03:23:10|2604.1|2598.1|2604.9|2598.9|2604.9|2598.9|2604.1|2598.1|4
1629084200000|2021-08-16 03:23:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|3
1629084220000|2021-08-16 03:23:40|2604.4|2598.4|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|5
1629084230000|2021-08-16 03:23:50|2604.9|2598.9|2605.6|2599.6|2605.9|2599.9|2604.9|2598.9|4
1629084240000|2021-08-16 03:24:00|2604.9|2598.9|2604.5|2598.5|2604.9|2598.9|2604.1|2598.1|3
1629084250000|2021-08-16 03:24:10|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1629084260000|2021-08-16 03:24:20|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|2
1629084270000|2021-08-16 03:24:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629084290000|2021-08-16 03:24:50|2605.6|2599.6|2606.6|2600.6|2606.9|2600.9|2605.6|2599.6|3
1629084300000|2021-08-16 03:25:00|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1629084310000|2021-08-16 03:25:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629084330000|2021-08-16 03:25:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|4
1629084360000|2021-08-16 03:26:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629084390000|2021-08-16 03:26:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629084400000|2021-08-16 03:26:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629084450000|2021-08-16 03:27:30|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|4
1629084460000|2021-08-16 03:27:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629084470000|2021-08-16 03:27:50|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1629084510000|2021-08-16 03:28:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629084560000|2021-08-16 03:29:20|2606.9|2600.9|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|3
1629084590000|2021-08-16 03:29:50|2607.4|2601.4|2607.4|2601.4|2608.4|2602.4|2607.4|2601.4|4
1629084600000|2021-08-16 03:30:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629084610000|2021-08-16 03:30:10|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|5
1629085120000|2021-08-16 03:38:40|2608.4|2602.4|2607.4|2601.4|2608.4|2602.4|2607.4|2601.4|5
1629085180000|2021-08-16 03:39:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629085210000|2021-08-16 03:40:10|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1629085240000|2021-08-16 03:40:40|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629085900000|2021-08-16 03:51:40|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|2
1629085960000|2021-08-16 03:52:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629086460000|2021-08-16 04:01:00|2609.4|2603.4|2608.6|2602.6|2609.4|2603.4|2608.6|2602.6|2
1629086580000|2021-08-16 04:03:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629086970000|2021-08-16 04:09:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629087060000|2021-08-16 04:11:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629087170000|2021-08-16 04:12:50|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629087200000|2021-08-16 04:13:20|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1629087270000|2021-08-16 04:14:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629087280000|2021-08-16 04:14:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629087290000|2021-08-16 04:14:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629087310000|2021-08-16 04:15:10|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629087390000|2021-08-16 04:16:30|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629087420000|2021-08-16 04:17:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629087470000|2021-08-16 04:17:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629087520000|2021-08-16 04:18:40|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629087530000|2021-08-16 04:18:50|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629087830000|2021-08-16 04:23:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629087890000|2021-08-16 04:24:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629088750000|2021-08-16 04:39:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629088780000|2021-08-16 04:39:40|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629088820000|2021-08-16 04:40:20|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1629088830000|2021-08-16 04:40:30|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|2
1629088850000|2021-08-16 04:40:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629088870000|2021-08-16 04:41:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629088880000|2021-08-16 04:41:20|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1629088890000|2021-08-16 04:41:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629088900000|2021-08-16 04:41:40|2608.1|2602.1|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|3
1629088910000|2021-08-16 04:41:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629088940000|2021-08-16 04:42:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629089140000|2021-08-16 04:45:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629089530000|2021-08-16 04:52:10|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|3
1629089550000|2021-08-16 04:52:30|2607.1|2601.1|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|3
1629089620000|2021-08-16 04:53:40|2606.9|2600.9|2605.4|2599.4|2606.9|2600.9|2605.4|2599.4|2
1629089630000|2021-08-16 04:53:50|2604.9|2598.9|2606.1|2600.1|2606.1|2600.1|2604.9|2598.9|2
1629090180000|2021-08-16 05:03:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629090240000|2021-08-16 05:04:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629090280000|2021-08-16 05:04:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|3
1629090300000|2021-08-16 05:05:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629090700000|2021-08-16 05:11:40|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629090740000|2021-08-16 05:12:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629090780000|2021-08-16 05:13:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629090790000|2021-08-16 05:13:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629090940000|2021-08-16 05:15:40|2605.4|2599.4|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|2
1629090960000|2021-08-16 05:16:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629091120000|2021-08-16 05:18:40|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|2
1629091220000|2021-08-16 05:20:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629091280000|2021-08-16 05:21:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629091300000|2021-08-16 05:21:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629091310000|2021-08-16 05:21:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629091330000|2021-08-16 05:22:10|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|2
1629091340000|2021-08-16 05:22:20|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|2
1629091370000|2021-08-16 05:22:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629091620000|2021-08-16 05:27:00|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629091640000|2021-08-16 05:27:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629091760000|2021-08-16 05:29:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629091770000|2021-08-16 05:29:30|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629091800000|2021-08-16 05:30:00|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1629091820000|2021-08-16 05:30:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629091840000|2021-08-16 05:30:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629091900000|2021-08-16 05:31:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629091920000|2021-08-16 05:32:00|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629091940000|2021-08-16 05:32:20|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629091950000|2021-08-16 05:32:30|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629092130000|2021-08-16 05:35:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629092150000|2021-08-16 05:35:50|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|4
1629092180000|2021-08-16 05:36:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629092200000|2021-08-16 05:36:40|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629092220000|2021-08-16 05:37:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629092270000|2021-08-16 05:37:50|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1629092390000|2021-08-16 05:39:50|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1629092530000|2021-08-16 05:42:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629092540000|2021-08-16 05:42:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629092550000|2021-08-16 05:42:30|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1629092580000|2021-08-16 05:43:00|2604.9|2598.9|2604.1|2598.1|2604.9|2598.9|2603.9|2597.9|4
1629092590000|2021-08-16 05:43:10|2603.9|2597.9|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|3
1629092600000|2021-08-16 05:43:20|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629092610000|2021-08-16 05:43:30|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2603.4|2597.4|7
1629092620000|2021-08-16 05:43:40|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1629092630000|2021-08-16 05:43:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.1|2596.1|3
1629092640000|2021-08-16 05:44:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|4
1629092660000|2021-08-16 05:44:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629092710000|2021-08-16 05:45:10|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|2
1629092760000|2021-08-16 05:46:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629092800000|2021-08-16 05:46:40|2601.4|2595.4|2600.4|2594.4|2601.4|2595.4|2600.4|2594.4|2
1629092890000|2021-08-16 05:48:10|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629092900000|2021-08-16 05:48:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629092920000|2021-08-16 05:48:40|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629092940000|2021-08-16 05:49:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629093020000|2021-08-16 05:50:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629093060000|2021-08-16 05:51:00|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629093070000|2021-08-16 05:51:10|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629093090000|2021-08-16 05:51:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629093100000|2021-08-16 05:51:40|2601.9|2595.9|2600.4|2594.4|2601.9|2595.9|2600.1|2594.1|3
1629093200000|2021-08-16 05:53:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629093290000|2021-08-16 05:54:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629093310000|2021-08-16 05:55:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629093320000|2021-08-16 05:55:20|2599.4|2593.4|2598.9|2592.9|2599.9|2593.9|2598.9|2592.9|10
1629093330000|2021-08-16 05:55:30|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629093340000|2021-08-16 05:55:40|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629093350000|2021-08-16 05:55:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629093370000|2021-08-16 05:56:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629093390000|2021-08-16 05:56:30|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|5
1629093400000|2021-08-16 05:56:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629093410000|2021-08-16 05:56:50|2599.1|2593.1|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|3
1629093420000|2021-08-16 05:57:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629093430000|2021-08-16 05:57:10|2598.6|2592.6|2596.6|2590.6|2598.9|2592.9|2596.6|2590.6|4
1629093440000|2021-08-16 05:57:20|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1629093450000|2021-08-16 05:57:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629093460000|2021-08-16 05:57:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629093470000|2021-08-16 05:57:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629093480000|2021-08-16 05:58:00|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2595.6|2589.6|5
1629093490000|2021-08-16 05:58:10|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|3
1629093510000|2021-08-16 05:58:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1629093530000|2021-08-16 05:58:50|2596.6|2590.6|2595.9|2589.9|2596.6|2590.6|2595.9|2589.9|3
1629093540000|2021-08-16 05:59:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1629093550000|2021-08-16 05:59:10|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|2
1629093560000|2021-08-16 05:59:20|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1629093570000|2021-08-16 05:59:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629093600000|2021-08-16 06:00:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2594.1|2588.1|8
1629093610000|2021-08-16 06:00:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629093620000|2021-08-16 06:00:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629093640000|2021-08-16 06:00:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1629093690000|2021-08-16 06:01:30|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1629093730000|2021-08-16 06:02:10|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|2
1629093750000|2021-08-16 06:02:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629093760000|2021-08-16 06:02:40|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1629093770000|2021-08-16 06:02:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629093780000|2021-08-16 06:03:00|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|3
1629093790000|2021-08-16 06:03:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|4
1629093830000|2021-08-16 06:03:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629093840000|2021-08-16 06:04:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629093890000|2021-08-16 06:04:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629093900000|2021-08-16 06:05:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629093910000|2021-08-16 06:05:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629093920000|2021-08-16 06:05:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629093930000|2021-08-16 06:05:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1629093940000|2021-08-16 06:05:40|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1629093950000|2021-08-16 06:05:50|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1629093960000|2021-08-16 06:06:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629093970000|2021-08-16 06:06:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629093990000|2021-08-16 06:06:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629094080000|2021-08-16 06:08:00|2597.6|2591.6|2596.6|2590.6|2597.6|2591.6|2596.6|2590.6|2
1629094100000|2021-08-16 06:08:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629094110000|2021-08-16 06:08:30|2596.1|2590.1|2597.1|2591.1|2597.1|2591.1|2596.1|2590.1|3
1629094150000|2021-08-16 06:09:10|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1629094200000|2021-08-16 06:10:00|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|2
1629094270000|2021-08-16 06:11:10|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1629094310000|2021-08-16 06:11:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1629094370000|2021-08-16 06:12:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629094380000|2021-08-16 06:13:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1629094400000|2021-08-16 06:13:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629094420000|2021-08-16 06:13:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629094430000|2021-08-16 06:13:50|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1629094440000|2021-08-16 06:14:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1629094480000|2021-08-16 06:14:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629094500000|2021-08-16 06:15:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629094520000|2021-08-16 06:15:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629094560000|2021-08-16 06:16:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629094570000|2021-08-16 06:16:10|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|4
1629094600000|2021-08-16 06:16:40|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1629094610000|2021-08-16 06:16:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.4|2590.4|4
1629094620000|2021-08-16 06:17:00|2596.9|2590.9|2596.6|2590.6|2597.1|2591.1|2596.4|2590.4|5
1629094640000|2021-08-16 06:17:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1629094650000|2021-08-16 06:17:30|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|2
1629094710000|2021-08-16 06:18:30|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1629094720000|2021-08-16 06:18:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629094800000|2021-08-16 06:20:00|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2595.9|2589.9|4
1629094810000|2021-08-16 06:20:10|2596.6|2590.6|2595.9|2589.9|2596.9|2590.9|2595.9|2589.9|4
1629094820000|2021-08-16 06:20:20|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|5
1629094830000|2021-08-16 06:20:30|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|5
1629094840000|2021-08-16 06:20:40|2596.1|2590.1|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|8
1629094850000|2021-08-16 06:20:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|3
1629094880000|2021-08-16 06:21:20|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|3
1629094890000|2021-08-16 06:21:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|3
1629094900000|2021-08-16 06:21:40|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|3
1629094910000|2021-08-16 06:21:50|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|3
1629094960000|2021-08-16 06:22:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1629094990000|2021-08-16 06:23:10|2595.9|2589.9|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|5
1629095000000|2021-08-16 06:23:20|2595.9|2589.9|2595.1|2589.1|2595.9|2589.9|2595.1|2589.1|2
1629095020000|2021-08-16 06:23:40|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|2
1629095090000|2021-08-16 06:24:50|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1629095130000|2021-08-16 06:25:30|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1629095140000|2021-08-16 06:25:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1629095150000|2021-08-16 06:25:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629095160000|2021-08-16 06:26:00|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1629095170000|2021-08-16 06:26:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1629095200000|2021-08-16 06:26:40|2595.6|2589.6|2595.9|2589.9|2596.1|2590.1|2595.6|2589.6|6
1629095210000|2021-08-16 06:26:50|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1629095280000|2021-08-16 06:28:00|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|4
1629095290000|2021-08-16 06:28:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629095400000|2021-08-16 06:30:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629095420000|2021-08-16 06:30:20|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|4
1629095480000|2021-08-16 06:31:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629095500000|2021-08-16 06:31:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629095520000|2021-08-16 06:32:00|2597.6|2591.6|2598.9|2592.9|2599.1|2593.1|2597.6|2591.6|4
1629095530000|2021-08-16 06:32:10|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|3
1629095570000|2021-08-16 06:32:50|2598.1|2592.1|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|2
1629095580000|2021-08-16 06:33:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629095600000|2021-08-16 06:33:20|2598.9|2592.9|2599.9|2593.9|2600.1|2594.1|2598.9|2592.9|3
1629095610000|2021-08-16 06:33:30|2599.6|2593.6|2599.9|2593.9|2600.6|2594.6|2599.6|2593.6|7
1629095620000|2021-08-16 06:33:40|2599.6|2593.6|2600.4|2594.4|2600.4|2594.4|2599.6|2593.6|3
1629095630000|2021-08-16 06:33:50|2600.6|2594.6|2601.6|2595.6|2601.6|2595.6|2600.6|2594.6|3
1629095640000|2021-08-16 06:34:00|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|3
1629095660000|2021-08-16 06:34:20|2602.6|2596.6|2602.1|2596.1|2602.9|2596.9|2602.1|2596.1|5
1629095670000|2021-08-16 06:34:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629095740000|2021-08-16 06:35:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629095760000|2021-08-16 06:36:00|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1629095770000|2021-08-16 06:36:10|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|3
1629095790000|2021-08-16 06:36:30|2601.1|2595.1|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|3
1629095820000|2021-08-16 06:37:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629095830000|2021-08-16 06:37:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629095860000|2021-08-16 06:37:40|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629095910000|2021-08-16 06:38:30|2601.4|2595.4|2602.6|2596.6|2602.6|2596.6|2601.4|2595.4|3
1629095920000|2021-08-16 06:38:40|2602.4|2596.4|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|4
1629095930000|2021-08-16 06:38:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629095940000|2021-08-16 06:39:00|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|3
1629095950000|2021-08-16 06:39:10|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1629095960000|2021-08-16 06:39:20|2601.6|2595.6|2601.9|2595.9|2602.1|2596.1|2601.6|2595.6|3
1629095970000|2021-08-16 06:39:30|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|4
1629095980000|2021-08-16 06:39:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629096000000|2021-08-16 06:40:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.6|2595.6|6
1629096010000|2021-08-16 06:40:10|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2601.9|2595.9|5
1629096020000|2021-08-16 06:40:20|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|5
1629096030000|2021-08-16 06:40:30|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2601.9|2595.9|5
1629096040000|2021-08-16 06:40:40|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|7
1629096050000|2021-08-16 06:40:50|2602.4|2596.4|2602.6|2596.6|2602.9|2596.9|2602.1|2596.1|5
1629096060000|2021-08-16 06:41:00|2602.4|2596.4|2602.6|2596.6|2603.1|2597.1|2602.1|2596.1|14
1629096070000|2021-08-16 06:41:10|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|4
1629096080000|2021-08-16 06:41:20|2602.4|2596.4|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|5
1629096100000|2021-08-16 06:41:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629096110000|2021-08-16 06:41:50|2602.6|2596.6|2603.1|2597.1|2603.4|2597.4|2602.6|2596.6|7
1629096120000|2021-08-16 06:42:00|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|3
1629096150000|2021-08-16 06:42:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|3
1629096190000|2021-08-16 06:43:10|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629096200000|2021-08-16 06:43:20|2602.6|2596.6|2603.4|2597.4|2603.4|2597.4|2601.9|2595.9|7
1629096210000|2021-08-16 06:43:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629096230000|2021-08-16 06:43:50|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|4
1629096260000|2021-08-16 06:44:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629096400000|2021-08-16 06:46:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|3
1629096430000|2021-08-16 06:47:10|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|5
1629096440000|2021-08-16 06:47:20|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|3
1629096450000|2021-08-16 06:47:30|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629096460000|2021-08-16 06:47:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629096540000|2021-08-16 06:49:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629096560000|2021-08-16 06:49:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629096580000|2021-08-16 06:49:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629096610000|2021-08-16 06:50:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|3
1629096620000|2021-08-16 06:50:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629096650000|2021-08-16 06:50:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629096710000|2021-08-16 06:51:50|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|6
1629096720000|2021-08-16 06:52:00|2601.6|2595.6|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|4
1629096730000|2021-08-16 06:52:10|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|3
1629096820000|2021-08-16 06:53:40|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629096830000|2021-08-16 06:53:50|2604.1|2598.1|2603.1|2597.1|2604.1|2598.1|2603.1|2597.1|3
1629096840000|2021-08-16 06:54:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629096970000|2021-08-16 06:56:10|2603.1|2597.1|2604.4|2598.4|2604.4|2598.4|2603.1|2597.1|3
1629096980000|2021-08-16 06:56:20|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|3
1629096990000|2021-08-16 06:56:30|2603.9|2597.9|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|3
1629097000000|2021-08-16 06:56:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629097010000|2021-08-16 06:56:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629097020000|2021-08-16 06:57:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|5
1629097030000|2021-08-16 06:57:10|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|7
1629097040000|2021-08-16 06:57:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629097050000|2021-08-16 06:57:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629097120000|2021-08-16 06:58:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629097140000|2021-08-16 06:59:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629097170000|2021-08-16 06:59:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629097180000|2021-08-16 06:59:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629097200000|2021-08-16 07:00:00|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|3
1629097210000|2021-08-16 07:00:10|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|2
1629097230000|2021-08-16 07:00:30|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.1|2597.1|4
1629097240000|2021-08-16 07:00:40|2603.1|2597.1|2602.4|2596.4|2603.4|2597.4|2602.4|2596.4|4
1629097250000|2021-08-16 07:00:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629097260000|2021-08-16 07:01:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|5
1629097270000|2021-08-16 07:01:10|2601.6|2595.6|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|2
1629097280000|2021-08-16 07:01:20|2600.6|2594.6|2599.4|2593.4|2600.6|2594.6|2599.4|2593.4|4
1629097290000|2021-08-16 07:01:30|2599.1|2593.1|2599.9|2593.9|2599.9|2593.9|2599.1|2593.1|4
1629097310000|2021-08-16 07:01:50|2600.1|2594.1|2600.9|2594.9|2600.9|2594.9|2600.1|2594.1|2
1629097320000|2021-08-16 07:02:00|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|8
1629097330000|2021-08-16 07:02:10|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1629097340000|2021-08-16 07:02:20|2600.4|2594.4|2601.9|2595.9|2601.9|2595.9|2600.4|2594.4|5
1629097350000|2021-08-16 07:02:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629097370000|2021-08-16 07:02:50|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629097390000|2021-08-16 07:03:10|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|2
1629097400000|2021-08-16 07:03:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629097440000|2021-08-16 07:04:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1629097480000|2021-08-16 07:04:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629097500000|2021-08-16 07:05:00|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1629097520000|2021-08-16 07:05:20|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|3
1629097530000|2021-08-16 07:05:30|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629097550000|2021-08-16 07:05:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629097560000|2021-08-16 07:06:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629097590000|2021-08-16 07:06:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629097600000|2021-08-16 07:06:40|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|3
1629097610000|2021-08-16 07:06:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629097620000|2021-08-16 07:07:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629097630000|2021-08-16 07:07:10|2601.1|2595.1|2602.4|2596.4|2602.4|2596.4|2601.1|2595.1|5
1629097640000|2021-08-16 07:07:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629097650000|2021-08-16 07:07:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629097700000|2021-08-16 07:08:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629097720000|2021-08-16 07:08:40|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629097730000|2021-08-16 07:08:50|2601.6|2595.6|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|3
1629097740000|2021-08-16 07:09:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629097750000|2021-08-16 07:09:10|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629097760000|2021-08-16 07:09:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629097770000|2021-08-16 07:09:30|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.6|2593.6|3
1629097800000|2021-08-16 07:10:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629097810000|2021-08-16 07:10:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629097830000|2021-08-16 07:10:30|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629097840000|2021-08-16 07:10:40|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1629097870000|2021-08-16 07:11:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629097910000|2021-08-16 07:11:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|3
1629097920000|2021-08-16 07:12:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629097940000|2021-08-16 07:12:20|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629097950000|2021-08-16 07:12:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|3
1629097960000|2021-08-16 07:12:40|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629097980000|2021-08-16 07:13:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629097990000|2021-08-16 07:13:10|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|2
1629098000000|2021-08-16 07:13:20|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.1|2591.1|4
1629098010000|2021-08-16 07:13:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629098020000|2021-08-16 07:13:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629098030000|2021-08-16 07:13:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629098070000|2021-08-16 07:14:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1629098110000|2021-08-16 07:15:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629098130000|2021-08-16 07:15:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1629098140000|2021-08-16 07:15:40|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1629098150000|2021-08-16 07:15:50|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629098160000|2021-08-16 07:16:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|3
1629098170000|2021-08-16 07:16:10|2597.9|2591.9|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|3
1629098180000|2021-08-16 07:16:20|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.4|2590.4|3
1629098190000|2021-08-16 07:16:30|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1629098200000|2021-08-16 07:16:40|2596.9|2590.9|2598.1|2592.1|2598.1|2592.1|2596.9|2590.9|3
1629098210000|2021-08-16 07:16:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1629098250000|2021-08-16 07:17:30|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|5
1629098260000|2021-08-16 07:17:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1629098280000|2021-08-16 07:18:00|2598.4|2592.4|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|3
1629098300000|2021-08-16 07:18:20|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629098310000|2021-08-16 07:18:30|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|3
1629098360000|2021-08-16 07:19:20|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1629098390000|2021-08-16 07:19:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629098410000|2021-08-16 07:20:10|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629098460000|2021-08-16 07:21:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629098470000|2021-08-16 07:21:10|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629098480000|2021-08-16 07:21:20|2599.6|2593.6|2599.9|2593.9|2600.4|2594.4|2599.6|2593.6|4
1629098500000|2021-08-16 07:21:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629098510000|2021-08-16 07:21:50|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629098530000|2021-08-16 07:22:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629098560000|2021-08-16 07:22:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629098690000|2021-08-16 07:24:50|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1629098700000|2021-08-16 07:25:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629098790000|2021-08-16 07:26:30|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1629098800000|2021-08-16 07:26:40|2598.4|2592.4|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|2
1629098810000|2021-08-16 07:26:50|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629098820000|2021-08-16 07:27:00|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|3
1629098840000|2021-08-16 07:27:20|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.6|2593.6|2
1629098850000|2021-08-16 07:27:30|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629098870000|2021-08-16 07:27:50|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|2
1629098900000|2021-08-16 07:28:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629098920000|2021-08-16 07:28:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629098940000|2021-08-16 07:29:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629099000000|2021-08-16 07:30:00|2599.4|2593.4|2599.9|2593.9|2600.4|2594.4|2599.4|2593.4|5
1629099010000|2021-08-16 07:30:10|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2598.9|2592.9|5
1629099020000|2021-08-16 07:30:20|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|3
1629099070000|2021-08-16 07:31:10|2599.1|2593.1|2600.6|2594.6|2600.6|2594.6|2599.1|2593.1|4
1629099080000|2021-08-16 07:31:20|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|3
1629099100000|2021-08-16 07:31:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629099160000|2021-08-16 07:32:40|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|3
1629099170000|2021-08-16 07:32:50|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|3
1629099180000|2021-08-16 07:33:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629099240000|2021-08-16 07:34:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629099260000|2021-08-16 07:34:20|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629099270000|2021-08-16 07:34:30|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|4
1629099400000|2021-08-16 07:36:40|2601.1|2595.1|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|2
1629099410000|2021-08-16 07:36:50|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|4
1629099420000|2021-08-16 07:37:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629099430000|2021-08-16 07:37:10|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|4
1629099440000|2021-08-16 07:37:20|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1629099540000|2021-08-16 07:39:00|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|3
1629099560000|2021-08-16 07:39:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629099570000|2021-08-16 07:39:30|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629099600000|2021-08-16 07:40:00|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|4
1629099620000|2021-08-16 07:40:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629099630000|2021-08-16 07:40:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629099650000|2021-08-16 07:40:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629099660000|2021-08-16 07:41:00|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.6|2596.6|3
1629099720000|2021-08-16 07:42:00|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629099730000|2021-08-16 07:42:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629099740000|2021-08-16 07:42:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|3
1629099780000|2021-08-16 07:43:00|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629099790000|2021-08-16 07:43:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629099810000|2021-08-16 07:43:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629099860000|2021-08-16 07:44:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629099900000|2021-08-16 07:45:00|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|4
1629100020000|2021-08-16 07:47:00|2602.9|2596.9|2603.9|2597.9|2603.9|2597.9|2602.9|2596.9|2
1629100040000|2021-08-16 07:47:20|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|2
1629100060000|2021-08-16 07:47:40|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629100150000|2021-08-16 07:49:10|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.4|2596.4|5
1629100190000|2021-08-16 07:49:50|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|4
1629100250000|2021-08-16 07:50:50|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629100260000|2021-08-16 07:51:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|3
1629100270000|2021-08-16 07:51:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|3
1629100330000|2021-08-16 07:52:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629100340000|2021-08-16 07:52:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629100350000|2021-08-16 07:52:30|2602.6|2596.6|2603.4|2597.4|2603.4|2597.4|2602.6|2596.6|3
1629100370000|2021-08-16 07:52:50|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629100390000|2021-08-16 07:53:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629100420000|2021-08-16 07:53:40|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629100500000|2021-08-16 07:55:00|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|5
1629100510000|2021-08-16 07:55:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629100540000|2021-08-16 07:55:40|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2603.9|2597.9|3
1629100560000|2021-08-16 07:56:00|2603.9|2597.9|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|3
1629100580000|2021-08-16 07:56:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629100640000|2021-08-16 07:57:20|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|3
1629100680000|2021-08-16 07:58:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629100730000|2021-08-16 07:58:50|2605.1|2599.1|2606.4|2600.4|2606.4|2600.4|2605.1|2599.1|3
1629100740000|2021-08-16 07:59:00|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.6|2599.6|5
1629100770000|2021-08-16 07:59:30|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|4
1629100790000|2021-08-16 07:59:50|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.1|2601.1|9
1629100800000|2021-08-16 08:00:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629100810000|2021-08-16 08:00:10|2607.1|2601.1|2606.4|2600.4|2607.1|2601.1|2606.4|2600.4|4
1629100820000|2021-08-16 08:00:20|2606.6|2600.6|2607.1|2601.1|2607.4|2601.4|2606.6|2600.6|3
1629100830000|2021-08-16 08:00:30|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1629100840000|2021-08-16 08:00:40|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|5
1629100850000|2021-08-16 08:00:50|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|5
1629100860000|2021-08-16 08:01:00|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1629100870000|2021-08-16 08:01:10|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|6
1629100880000|2021-08-16 08:01:20|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|2
1629100890000|2021-08-16 08:01:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629100900000|2021-08-16 08:01:40|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1629100910000|2021-08-16 08:01:50|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|2
1629100930000|2021-08-16 08:02:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629100990000|2021-08-16 08:03:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629101000000|2021-08-16 08:03:20|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|3
1629101030000|2021-08-16 08:03:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629101060000|2021-08-16 08:04:20|2607.6|2601.6|2606.4|2600.4|2607.6|2601.6|2606.4|2600.4|4
1629101070000|2021-08-16 08:04:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629101080000|2021-08-16 08:04:40|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1629101090000|2021-08-16 08:04:50|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2606.9|2600.9|3
1629101110000|2021-08-16 08:05:10|2608.1|2602.1|2609.1|2603.1|2609.1|2603.1|2608.1|2602.1|3
1629101120000|2021-08-16 08:05:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629101190000|2021-08-16 08:06:30|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1629101210000|2021-08-16 08:06:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629101220000|2021-08-16 08:07:00|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629101300000|2021-08-16 08:08:20|2609.4|2603.4|2609.6|2603.6|2610.1|2604.1|2609.4|2603.4|6
1629101310000|2021-08-16 08:08:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629101320000|2021-08-16 08:08:40|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629101340000|2021-08-16 08:09:00|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629101350000|2021-08-16 08:09:10|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629101370000|2021-08-16 08:09:30|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629101400000|2021-08-16 08:10:00|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.4|2603.4|5
1629101480000|2021-08-16 08:11:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629101500000|2021-08-16 08:11:40|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629101510000|2021-08-16 08:11:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629101540000|2021-08-16 08:12:20|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629101560000|2021-08-16 08:12:40|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629101580000|2021-08-16 08:13:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629101590000|2021-08-16 08:13:10|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|5
1629101610000|2021-08-16 08:13:30|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629101630000|2021-08-16 08:13:50|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|2
1629101640000|2021-08-16 08:14:00|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|2
1629101670000|2021-08-16 08:14:30|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629101690000|2021-08-16 08:14:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629101700000|2021-08-16 08:15:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629101710000|2021-08-16 08:15:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629101730000|2021-08-16 08:15:30|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629101750000|2021-08-16 08:15:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629101770000|2021-08-16 08:16:10|2609.9|2603.9|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|4
1629101790000|2021-08-16 08:16:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629101800000|2021-08-16 08:16:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629101810000|2021-08-16 08:16:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629101830000|2021-08-16 08:17:10|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|3
1629101850000|2021-08-16 08:17:30|2610.4|2604.4|2613.1|2607.1|2613.4|2607.4|2610.4|2604.4|4
1629101860000|2021-08-16 08:17:40|2613.4|2607.4|2613.9|2607.9|2613.9|2607.9|2613.4|2607.4|3
1629101870000|2021-08-16 08:17:50|2614.1|2608.1|2613.4|2607.4|2614.1|2608.1|2613.4|2607.4|2
1629101880000|2021-08-16 08:18:00|2613.1|2607.1|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|3
1629101890000|2021-08-16 08:18:10|2613.4|2607.4|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|5
1629101900000|2021-08-16 08:18:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629101910000|2021-08-16 08:18:30|2613.6|2607.6|2615.4|2609.4|2615.4|2609.4|2613.6|2607.6|6
1629101920000|2021-08-16 08:18:40|2615.6|2609.6|2614.9|2608.9|2615.6|2609.6|2614.9|2608.9|2
1629101930000|2021-08-16 08:18:50|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1629101940000|2021-08-16 08:19:00|2615.6|2609.6|2616.1|2610.1|2616.6|2610.6|2615.6|2609.6|5
1629101950000|2021-08-16 08:19:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629101960000|2021-08-16 08:19:20|2616.6|2610.6|2614.6|2608.6|2616.6|2610.6|2614.6|2608.6|4
1629101990000|2021-08-16 08:19:50|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2613.4|2607.4|8
1629102000000|2021-08-16 08:20:00|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1629102010000|2021-08-16 08:20:10|2615.1|2609.1|2614.1|2608.1|2615.1|2609.1|2614.1|2608.1|2
1629102020000|2021-08-16 08:20:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629102040000|2021-08-16 08:20:40|2614.6|2608.6|2615.6|2609.6|2615.6|2609.6|2614.6|2608.6|3
1629102050000|2021-08-16 08:20:50|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629102070000|2021-08-16 08:21:10|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|3
1629102080000|2021-08-16 08:21:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629102090000|2021-08-16 08:21:30|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629102100000|2021-08-16 08:21:40|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629102110000|2021-08-16 08:21:50|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|3
1629102130000|2021-08-16 08:22:10|2616.1|2610.1|2615.4|2609.4|2616.1|2610.1|2615.4|2609.4|4
1629102150000|2021-08-16 08:22:30|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|3
1629102170000|2021-08-16 08:22:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629102180000|2021-08-16 08:23:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629102230000|2021-08-16 08:23:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629102240000|2021-08-16 08:24:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629102260000|2021-08-16 08:24:20|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1629102300000|2021-08-16 08:25:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629102320000|2021-08-16 08:25:20|2615.9|2609.9|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|3
1629102330000|2021-08-16 08:25:30|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629102350000|2021-08-16 08:25:50|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|3
1629102360000|2021-08-16 08:26:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629102450000|2021-08-16 08:27:30|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|4
1629102480000|2021-08-16 08:28:00|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1629102510000|2021-08-16 08:28:30|2616.6|2610.6|2616.9|2610.9|2617.1|2611.1|2616.6|2610.6|3
1629102620000|2021-08-16 08:30:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|3
1629102660000|2021-08-16 08:31:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629102670000|2021-08-16 08:31:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629102690000|2021-08-16 08:31:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629102710000|2021-08-16 08:31:50|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629102740000|2021-08-16 08:32:20|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|3
1629102750000|2021-08-16 08:32:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|3
1629102760000|2021-08-16 08:32:40|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1629102790000|2021-08-16 08:33:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|3
1629102800000|2021-08-16 08:33:20|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|2
1629102810000|2021-08-16 08:33:30|2614.9|2608.9|2615.6|2609.6|2615.6|2609.6|2614.9|2608.9|3
1629102880000|2021-08-16 08:34:40|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629102910000|2021-08-16 08:35:10|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1629102950000|2021-08-16 08:35:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629102960000|2021-08-16 08:36:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629102970000|2021-08-16 08:36:10|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|3
1629103030000|2021-08-16 08:37:10|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629103050000|2021-08-16 08:37:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629103060000|2021-08-16 08:37:40|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1629103080000|2021-08-16 08:38:00|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1629103090000|2021-08-16 08:38:10|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2613.9|2607.9|3
1629103120000|2021-08-16 08:38:40|2614.4|2608.4|2615.1|2609.1|2615.1|2609.1|2614.4|2608.4|2
1629103140000|2021-08-16 08:39:00|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|3
1629103160000|2021-08-16 08:39:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629103180000|2021-08-16 08:39:40|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629103200000|2021-08-16 08:40:00|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1629103210000|2021-08-16 08:40:10|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1629103240000|2021-08-16 08:40:40|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2613.9|2607.9|4
1629103250000|2021-08-16 08:40:50|2613.9|2607.9|2614.9|2608.9|2614.9|2608.9|2613.9|2607.9|4
1629103270000|2021-08-16 08:41:10|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|3
1629103280000|2021-08-16 08:41:20|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629103290000|2021-08-16 08:41:30|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|4
1629103340000|2021-08-16 08:42:20|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|3
1629103360000|2021-08-16 08:42:40|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.6|2610.6|3
1629103370000|2021-08-16 08:42:50|2617.6|2611.6|2617.9|2611.9|2618.1|2612.1|2617.6|2611.6|3
1629103380000|2021-08-16 08:43:00|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629103390000|2021-08-16 08:43:10|2618.1|2612.1|2619.6|2613.6|2619.6|2613.6|2618.1|2612.1|2
1629103420000|2021-08-16 08:43:40|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|2
1629103490000|2021-08-16 08:44:50|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629103550000|2021-08-16 08:45:50|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|3
1629103560000|2021-08-16 08:46:00|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1629103570000|2021-08-16 08:46:10|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629103580000|2021-08-16 08:46:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629103590000|2021-08-16 08:46:30|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629103600000|2021-08-16 08:46:40|2620.1|2614.1|2621.1|2615.1|2621.1|2615.1|2620.1|2614.1|4
1629103610000|2021-08-16 08:46:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1629103630000|2021-08-16 08:47:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|4
1629103640000|2021-08-16 08:47:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629103660000|2021-08-16 08:47:40|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629103690000|2021-08-16 08:48:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629103710000|2021-08-16 08:48:30|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|5
1629103750000|2021-08-16 08:49:10|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629103760000|2021-08-16 08:49:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629103810000|2021-08-16 08:50:10|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1629103820000|2021-08-16 08:50:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629103900000|2021-08-16 08:51:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629103910000|2021-08-16 08:51:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629104040000|2021-08-16 08:54:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629104100000|2021-08-16 08:55:00|2620.4|2614.4|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|3
1629104110000|2021-08-16 08:55:10|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629104170000|2021-08-16 08:56:10|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629104240000|2021-08-16 08:57:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629104290000|2021-08-16 08:58:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629104350000|2021-08-16 08:59:10|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629104380000|2021-08-16 08:59:40|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1629104390000|2021-08-16 08:59:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629104510000|2021-08-16 09:01:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629104580000|2021-08-16 09:03:00|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629104660000|2021-08-16 09:04:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629104670000|2021-08-16 09:04:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629104700000|2021-08-16 09:05:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629104720000|2021-08-16 09:05:20|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629104730000|2021-08-16 09:05:30|2620.1|2614.1|2620.4|2614.4|2620.6|2614.6|2620.1|2614.1|4
1629104740000|2021-08-16 09:05:40|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629104830000|2021-08-16 09:07:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629104890000|2021-08-16 09:08:10|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1629104900000|2021-08-16 09:08:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|4
1629104910000|2021-08-16 09:08:30|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629104920000|2021-08-16 09:08:40|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629104980000|2021-08-16 09:09:40|2620.9|2614.9|2622.4|2616.4|2622.4|2616.4|2620.9|2614.9|5
1629105010000|2021-08-16 09:10:10|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629105020000|2021-08-16 09:10:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629105030000|2021-08-16 09:10:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629105070000|2021-08-16 09:11:10|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629105080000|2021-08-16 09:11:20|2622.9|2616.9|2624.4|2618.4|2624.4|2618.4|2622.9|2616.9|5
1629105090000|2021-08-16 09:11:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629105100000|2021-08-16 09:11:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|3
1629105110000|2021-08-16 09:11:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629105120000|2021-08-16 09:12:00|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629105130000|2021-08-16 09:12:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629105150000|2021-08-16 09:12:30|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|5
1629105160000|2021-08-16 09:12:40|2624.4|2618.4|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|2
1629105170000|2021-08-16 09:12:50|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629105200000|2021-08-16 09:13:20|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629105210000|2021-08-16 09:13:30|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629105220000|2021-08-16 09:13:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629105240000|2021-08-16 09:14:00|2623.1|2617.1|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|3
1629105250000|2021-08-16 09:14:10|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629105270000|2021-08-16 09:14:30|2623.1|2617.1|2622.1|2616.1|2623.1|2617.1|2622.1|2616.1|4
1629105290000|2021-08-16 09:14:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629105340000|2021-08-16 09:15:40|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629105350000|2021-08-16 09:15:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629105390000|2021-08-16 09:16:30|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|2
1629105410000|2021-08-16 09:16:50|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|3
1629105430000|2021-08-16 09:17:10|2621.6|2615.6|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|3
1629105440000|2021-08-16 09:17:20|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|2
1629105470000|2021-08-16 09:17:50|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|2
1629105480000|2021-08-16 09:18:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629105490000|2021-08-16 09:18:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629105530000|2021-08-16 09:18:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629105590000|2021-08-16 09:19:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629105600000|2021-08-16 09:20:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629105630000|2021-08-16 09:20:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629105640000|2021-08-16 09:20:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629105670000|2021-08-16 09:21:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629105680000|2021-08-16 09:21:20|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629105690000|2021-08-16 09:21:30|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629105700000|2021-08-16 09:21:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629105810000|2021-08-16 09:23:30|2619.1|2613.1|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|2
1629105830000|2021-08-16 09:23:50|2618.1|2612.1|2617.4|2611.4|2618.1|2612.1|2617.4|2611.4|4
1629105850000|2021-08-16 09:24:10|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1629105870000|2021-08-16 09:24:30|2617.4|2611.4|2616.4|2610.4|2617.4|2611.4|2616.4|2610.4|2
1629105910000|2021-08-16 09:25:10|2616.6|2610.6|2616.9|2610.9|2617.9|2611.9|2616.6|2610.6|7
1629105920000|2021-08-16 09:25:20|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1629105930000|2021-08-16 09:25:30|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|3
1629105950000|2021-08-16 09:25:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629105990000|2021-08-16 09:26:30|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629106010000|2021-08-16 09:26:50|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1629106030000|2021-08-16 09:27:10|2616.6|2610.6|2617.6|2611.6|2617.6|2611.6|2616.6|2610.6|4
1629106050000|2021-08-16 09:27:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629106070000|2021-08-16 09:27:50|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|3
1629106100000|2021-08-16 09:28:20|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.6|2610.6|3
1629106180000|2021-08-16 09:29:40|2616.9|2610.9|2616.1|2610.1|2616.9|2610.9|2616.1|2610.1|3
1629106260000|2021-08-16 09:31:00|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629106280000|2021-08-16 09:31:20|2615.9|2609.9|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|3
1629106290000|2021-08-16 09:31:30|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1629106300000|2021-08-16 09:31:40|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629106320000|2021-08-16 09:32:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629106360000|2021-08-16 09:32:40|2615.6|2609.6|2614.4|2608.4|2615.6|2609.6|2613.9|2607.9|6
1629106370000|2021-08-16 09:32:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629106380000|2021-08-16 09:33:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629106460000|2021-08-16 09:34:20|2614.4|2608.4|2615.9|2609.9|2615.9|2609.9|2614.4|2608.4|3
1629106470000|2021-08-16 09:34:30|2615.6|2609.6|2614.4|2608.4|2615.6|2609.6|2614.4|2608.4|4
1629106480000|2021-08-16 09:34:40|2614.1|2608.1|2615.4|2609.4|2615.4|2609.4|2614.1|2608.1|4
1629106500000|2021-08-16 09:35:00|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|3
1629106510000|2021-08-16 09:35:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629106520000|2021-08-16 09:35:20|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.6|2610.6|3
1629106540000|2021-08-16 09:35:40|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1629106550000|2021-08-16 09:35:50|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2617.9|2611.9|3
1629106560000|2021-08-16 09:36:00|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1629106570000|2021-08-16 09:36:10|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629106580000|2021-08-16 09:36:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629106590000|2021-08-16 09:36:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629106600000|2021-08-16 09:36:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629106610000|2021-08-16 09:36:50|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1629106620000|2021-08-16 09:37:00|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.4|2612.4|3
1629106670000|2021-08-16 09:37:50|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1629106680000|2021-08-16 09:38:00|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629106690000|2021-08-16 09:38:10|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1629106700000|2021-08-16 09:38:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629106720000|2021-08-16 09:38:40|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1629106730000|2021-08-16 09:38:50|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629106750000|2021-08-16 09:39:10|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629106780000|2021-08-16 09:39:40|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629106800000|2021-08-16 09:40:00|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|3
1629106810000|2021-08-16 09:40:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629106830000|2021-08-16 09:40:30|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1629106840000|2021-08-16 09:40:40|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|2
1629106850000|2021-08-16 09:40:50|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|2
1629106860000|2021-08-16 09:41:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629106870000|2021-08-16 09:41:10|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629106950000|2021-08-16 09:42:30|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629106960000|2021-08-16 09:42:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629106990000|2021-08-16 09:43:10|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|2
1629107070000|2021-08-16 09:44:30|2617.6|2611.6|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|4
1629107100000|2021-08-16 09:45:00|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629107120000|2021-08-16 09:45:20|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629107300000|2021-08-16 09:48:20|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629107330000|2021-08-16 09:48:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629107340000|2021-08-16 09:49:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629107370000|2021-08-16 09:49:30|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1629107520000|2021-08-16 09:52:00|2617.9|2611.9|2617.1|2611.1|2617.9|2611.9|2617.1|2611.1|2
1629107580000|2021-08-16 09:53:00|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2615.9|2609.9|4
1629107590000|2021-08-16 09:53:10|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629107600000|2021-08-16 09:53:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629107630000|2021-08-16 09:53:50|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|2
1629107660000|2021-08-16 09:54:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629107670000|2021-08-16 09:54:30|2618.1|2612.1|2617.4|2611.4|2618.1|2612.1|2617.4|2611.4|2
1629107700000|2021-08-16 09:55:00|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629107760000|2021-08-16 09:56:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629107800000|2021-08-16 09:56:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629107820000|2021-08-16 09:57:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629107840000|2021-08-16 09:57:20|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629107900000|2021-08-16 09:58:20|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629107910000|2021-08-16 09:58:30|2617.6|2611.6|2617.1|2611.1|2617.6|2611.6|2617.1|2611.1|2
1629107920000|2021-08-16 09:58:40|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1629107980000|2021-08-16 09:59:40|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|3
1629107990000|2021-08-16 09:59:50|2616.1|2610.1|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|3
1629108000000|2021-08-16 10:00:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629108010000|2021-08-16 10:00:10|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629108030000|2021-08-16 10:00:30|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629108070000|2021-08-16 10:01:10|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|2
1629108080000|2021-08-16 10:01:20|2617.1|2611.1|2617.4|2611.4|2618.4|2612.4|2617.1|2611.1|5
1629108090000|2021-08-16 10:01:30|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629108110000|2021-08-16 10:01:50|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629108120000|2021-08-16 10:02:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629108140000|2021-08-16 10:02:20|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.6|2611.6|4
1629108160000|2021-08-16 10:02:40|2618.9|2612.9|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|3
1629108240000|2021-08-16 10:04:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629108290000|2021-08-16 10:04:50|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629108340000|2021-08-16 10:05:40|2619.1|2613.1|2618.1|2612.1|2619.1|2613.1|2617.4|2611.4|4
1629108350000|2021-08-16 10:05:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629108460000|2021-08-16 10:07:40|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629108470000|2021-08-16 10:07:50|2618.6|2612.6|2617.6|2611.6|2618.9|2612.9|2617.6|2611.6|4
1629108480000|2021-08-16 10:08:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629108500000|2021-08-16 10:08:20|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1629108520000|2021-08-16 10:08:40|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629108550000|2021-08-16 10:09:10|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|2
1629108590000|2021-08-16 10:09:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629108650000|2021-08-16 10:10:50|2617.4|2611.4|2615.9|2609.9|2617.4|2611.4|2615.9|2609.9|2
1629108670000|2021-08-16 10:11:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1629108680000|2021-08-16 10:11:20|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629108690000|2021-08-16 10:11:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629108700000|2021-08-16 10:11:40|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629108770000|2021-08-16 10:12:50|2615.4|2609.4|2614.4|2608.4|2615.4|2609.4|2614.4|2608.4|2
1629108780000|2021-08-16 10:13:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629108820000|2021-08-16 10:13:40|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629108830000|2021-08-16 10:13:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629108840000|2021-08-16 10:14:00|2614.9|2608.9|2613.6|2607.6|2614.9|2608.9|2613.6|2607.6|3
1629108850000|2021-08-16 10:14:10|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1629108890000|2021-08-16 10:14:50|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629108910000|2021-08-16 10:15:10|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2611.9|2605.9|4
1629108970000|2021-08-16 10:16:10|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629109020000|2021-08-16 10:17:00|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2610.9|2604.9|7
1629109040000|2021-08-16 10:17:20|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629109050000|2021-08-16 10:17:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629109070000|2021-08-16 10:17:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629109080000|2021-08-16 10:18:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629109130000|2021-08-16 10:18:50|2611.1|2605.1|2612.1|2606.1|2612.1|2606.1|2611.1|2605.1|2
1629109140000|2021-08-16 10:19:00|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629109190000|2021-08-16 10:19:50|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|3
1629109200000|2021-08-16 10:20:00|2612.1|2606.1|2611.4|2605.4|2612.1|2606.1|2611.4|2605.4|3
1629109220000|2021-08-16 10:20:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629109250000|2021-08-16 10:20:50|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629109260000|2021-08-16 10:21:00|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1629109290000|2021-08-16 10:21:30|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629109300000|2021-08-16 10:21:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629109310000|2021-08-16 10:21:50|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629109400000|2021-08-16 10:23:20|2611.1|2605.1|2610.1|2604.1|2611.1|2605.1|2610.1|2604.1|4
1629109410000|2021-08-16 10:23:30|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|3
1629109420000|2021-08-16 10:23:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629109430000|2021-08-16 10:23:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629109450000|2021-08-16 10:24:10|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|2
1629109460000|2021-08-16 10:24:20|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|3
1629109470000|2021-08-16 10:24:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629109480000|2021-08-16 10:24:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629109500000|2021-08-16 10:25:00|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629109520000|2021-08-16 10:25:20|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629109560000|2021-08-16 10:26:00|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629109570000|2021-08-16 10:26:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629109620000|2021-08-16 10:27:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629109640000|2021-08-16 10:27:20|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1629109670000|2021-08-16 10:27:50|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1629109680000|2021-08-16 10:28:00|2612.1|2606.1|2612.9|2606.9|2612.9|2606.9|2612.1|2606.1|3
1629109700000|2021-08-16 10:28:20|2612.6|2606.6|2611.6|2605.6|2612.6|2606.6|2611.4|2605.4|5
1629109730000|2021-08-16 10:28:50|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629109740000|2021-08-16 10:29:00|2611.4|2605.4|2612.4|2606.4|2612.4|2606.4|2611.4|2605.4|4
1629109760000|2021-08-16 10:29:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629109770000|2021-08-16 10:29:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629109810000|2021-08-16 10:30:10|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629109820000|2021-08-16 10:30:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629109840000|2021-08-16 10:30:40|2612.9|2606.9|2611.6|2605.6|2612.9|2606.9|2611.6|2605.6|2
1629109850000|2021-08-16 10:30:50|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629109890000|2021-08-16 10:31:30|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|2
1629109900000|2021-08-16 10:31:40|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629109940000|2021-08-16 10:32:20|2612.4|2606.4|2611.1|2605.1|2612.4|2606.4|2611.1|2605.1|3
1629109950000|2021-08-16 10:32:30|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|3
1629109960000|2021-08-16 10:32:40|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629109970000|2021-08-16 10:32:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629109980000|2021-08-16 10:33:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629110000000|2021-08-16 10:33:20|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1629110040000|2021-08-16 10:34:00|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2611.9|2605.9|2
1629110060000|2021-08-16 10:34:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629110070000|2021-08-16 10:34:30|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629110080000|2021-08-16 10:34:40|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629110090000|2021-08-16 10:34:50|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629110110000|2021-08-16 10:35:10|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629110120000|2021-08-16 10:35:20|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629110130000|2021-08-16 10:35:30|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629110140000|2021-08-16 10:35:40|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1629110160000|2021-08-16 10:36:00|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|2
1629110170000|2021-08-16 10:36:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629110200000|2021-08-16 10:36:40|2610.9|2604.9|2610.1|2604.1|2610.9|2604.9|2610.1|2604.1|3
1629110210000|2021-08-16 10:36:50|2610.4|2604.4|2610.6|2604.6|2611.1|2605.1|2610.4|2604.4|4
1629110240000|2021-08-16 10:37:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629110260000|2021-08-16 10:37:40|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|4
1629110280000|2021-08-16 10:38:00|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|2
1629110290000|2021-08-16 10:38:10|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629110300000|2021-08-16 10:38:20|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629110330000|2021-08-16 10:38:50|2611.4|2605.4|2612.1|2606.1|2612.1|2606.1|2611.4|2605.4|2
1629110340000|2021-08-16 10:39:00|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629110370000|2021-08-16 10:39:30|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1629110390000|2021-08-16 10:39:50|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|3
1629110400000|2021-08-16 10:40:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629110430000|2021-08-16 10:40:30|2612.1|2606.1|2611.4|2605.4|2612.1|2606.1|2611.4|2605.4|3
1629110490000|2021-08-16 10:41:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629110610000|2021-08-16 10:43:30|2611.9|2605.9|2610.9|2604.9|2611.9|2605.9|2610.6|2604.6|4
1629110620000|2021-08-16 10:43:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629110660000|2021-08-16 10:44:20|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1629110670000|2021-08-16 10:44:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629110690000|2021-08-16 10:44:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629110710000|2021-08-16 10:45:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629110720000|2021-08-16 10:45:20|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629110760000|2021-08-16 10:46:00|2611.9|2605.9|2611.1|2605.1|2611.9|2605.9|2611.1|2605.1|2
1629110800000|2021-08-16 10:46:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|3
1629110810000|2021-08-16 10:46:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629110830000|2021-08-16 10:47:10|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|3
1629110840000|2021-08-16 10:47:20|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1629110880000|2021-08-16 10:48:00|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629110900000|2021-08-16 10:48:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629110910000|2021-08-16 10:48:30|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629110930000|2021-08-16 10:48:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629110960000|2021-08-16 10:49:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629110970000|2021-08-16 10:49:30|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1629110990000|2021-08-16 10:49:50|2610.4|2604.4|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|3
1629111000000|2021-08-16 10:50:00|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629111010000|2021-08-16 10:50:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629111040000|2021-08-16 10:50:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629111310000|2021-08-16 10:55:10|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|2
1629111350000|2021-08-16 10:55:50|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629111360000|2021-08-16 10:56:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629111370000|2021-08-16 10:56:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629111380000|2021-08-16 10:56:20|2611.1|2605.1|2610.6|2604.6|2611.1|2605.1|2610.4|2604.4|5
1629111390000|2021-08-16 10:56:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629111400000|2021-08-16 10:56:40|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629111410000|2021-08-16 10:56:50|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629111430000|2021-08-16 10:57:10|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629111480000|2021-08-16 10:58:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629111490000|2021-08-16 10:58:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629111500000|2021-08-16 10:58:20|2612.1|2606.1|2611.4|2605.4|2612.1|2606.1|2611.4|2605.4|3
1629111520000|2021-08-16 10:58:40|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629111540000|2021-08-16 10:59:00|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629111570000|2021-08-16 10:59:30|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|2
1629111580000|2021-08-16 10:59:40|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629111590000|2021-08-16 10:59:50|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629111600000|2021-08-16 11:00:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629111610000|2021-08-16 11:00:10|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.6|2605.6|3
1629111620000|2021-08-16 11:00:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629111630000|2021-08-16 11:00:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629111640000|2021-08-16 11:00:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629111670000|2021-08-16 11:01:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629111680000|2021-08-16 11:01:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629111690000|2021-08-16 11:01:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629111710000|2021-08-16 11:01:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629111720000|2021-08-16 11:02:00|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629111740000|2021-08-16 11:02:20|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1629111900000|2021-08-16 11:05:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629111920000|2021-08-16 11:05:20|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|3
1629111930000|2021-08-16 11:05:30|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629111940000|2021-08-16 11:05:40|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629111950000|2021-08-16 11:05:50|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|3
1629111960000|2021-08-16 11:06:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629111990000|2021-08-16 11:06:30|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629112010000|2021-08-16 11:06:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629112080000|2021-08-16 11:08:00|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|3
1629112090000|2021-08-16 11:08:10|2612.4|2606.4|2611.6|2605.6|2612.4|2606.4|2611.6|2605.6|2
1629112100000|2021-08-16 11:08:20|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629112210000|2021-08-16 11:10:10|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629112280000|2021-08-16 11:11:20|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629112300000|2021-08-16 11:11:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629112320000|2021-08-16 11:12:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629112380000|2021-08-16 11:13:00|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|3
1629112410000|2021-08-16 11:13:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629112490000|2021-08-16 11:14:50|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629112510000|2021-08-16 11:15:10|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629112580000|2021-08-16 11:16:20|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|4
1629112610000|2021-08-16 11:16:50|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629112630000|2021-08-16 11:17:10|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629112660000|2021-08-16 11:17:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629112670000|2021-08-16 11:17:50|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.1|2606.1|5
1629112680000|2021-08-16 11:18:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629112740000|2021-08-16 11:19:00|2612.4|2606.4|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|3
1629112770000|2021-08-16 11:19:30|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629112780000|2021-08-16 11:19:40|2612.1|2606.1|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|3
1629112790000|2021-08-16 11:19:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629112800000|2021-08-16 11:20:00|2612.1|2606.1|2610.9|2604.9|2612.1|2606.1|2610.9|2604.9|4
1629112810000|2021-08-16 11:20:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629112820000|2021-08-16 11:20:20|2610.9|2604.9|2612.4|2606.4|2612.4|2606.4|2610.9|2604.9|4
1629112830000|2021-08-16 11:20:30|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|2
1629112840000|2021-08-16 11:20:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629112850000|2021-08-16 11:20:50|2613.1|2607.1|2612.6|2606.6|2613.4|2607.4|2612.6|2606.6|4
1629112860000|2021-08-16 11:21:00|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1629112870000|2021-08-16 11:21:10|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.6|2605.6|3
1629112880000|2021-08-16 11:21:20|2612.1|2606.1|2612.9|2606.9|2612.9|2606.9|2612.1|2606.1|2
1629112890000|2021-08-16 11:21:30|2612.6|2606.6|2611.6|2605.6|2612.6|2606.6|2611.6|2605.6|3
1629112900000|2021-08-16 11:21:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629112910000|2021-08-16 11:21:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629112920000|2021-08-16 11:22:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629112930000|2021-08-16 11:22:10|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|3
1629112980000|2021-08-16 11:23:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629113000000|2021-08-16 11:23:20|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2609.9|2603.9|3
1629113010000|2021-08-16 11:23:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629113020000|2021-08-16 11:23:40|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629113030000|2021-08-16 11:23:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629113040000|2021-08-16 11:24:00|2610.4|2604.4|2611.1|2605.1|2611.1|2605.1|2610.4|2604.4|4
1629113050000|2021-08-16 11:24:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629113060000|2021-08-16 11:24:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|3
1629113070000|2021-08-16 11:24:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629113080000|2021-08-16 11:24:40|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629113090000|2021-08-16 11:24:50|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629113100000|2021-08-16 11:25:00|2610.9|2604.9|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|2
1629113110000|2021-08-16 11:25:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|3
1629113120000|2021-08-16 11:25:20|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|6
1629113130000|2021-08-16 11:25:30|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|4
1629113140000|2021-08-16 11:25:40|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|4
1629113150000|2021-08-16 11:25:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629113170000|2021-08-16 11:26:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629113190000|2021-08-16 11:26:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629113200000|2021-08-16 11:26:40|2612.1|2606.1|2613.1|2607.1|2613.1|2607.1|2612.1|2606.1|2
1629113210000|2021-08-16 11:26:50|2613.4|2607.4|2612.9|2606.9|2613.6|2607.6|2612.9|2606.9|4
1629113220000|2021-08-16 11:27:00|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1629113230000|2021-08-16 11:27:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629113250000|2021-08-16 11:27:30|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629113260000|2021-08-16 11:27:40|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629113270000|2021-08-16 11:27:50|2614.4|2608.4|2613.9|2607.9|2615.1|2609.1|2613.9|2607.9|6
1629113280000|2021-08-16 11:28:00|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|6
1629113290000|2021-08-16 11:28:10|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1629113300000|2021-08-16 11:28:20|2614.9|2608.9|2615.9|2609.9|2615.9|2609.9|2614.6|2608.6|4
1629113320000|2021-08-16 11:28:40|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629113330000|2021-08-16 11:28:50|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629113340000|2021-08-16 11:29:00|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629113350000|2021-08-16 11:29:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629113360000|2021-08-16 11:29:20|2615.1|2609.1|2613.6|2607.6|2615.1|2609.1|2613.6|2607.6|3
1629113400000|2021-08-16 11:30:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629113420000|2021-08-16 11:30:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629113430000|2021-08-16 11:30:30|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1629113440000|2021-08-16 11:30:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|3
1629113460000|2021-08-16 11:31:00|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629113470000|2021-08-16 11:31:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629113480000|2021-08-16 11:31:20|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1629113490000|2021-08-16 11:31:30|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1629113500000|2021-08-16 11:31:40|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.4|2607.4|4
1629113520000|2021-08-16 11:32:00|2613.1|2607.1|2612.4|2606.4|2613.6|2607.6|2612.4|2606.4|4
1629113540000|2021-08-16 11:32:20|2612.6|2606.6|2613.1|2607.1|2613.1|2607.1|2612.6|2606.6|3
1629113550000|2021-08-16 11:32:30|2613.4|2607.4|2612.6|2606.6|2613.4|2607.4|2612.6|2606.6|4
1629113560000|2021-08-16 11:32:40|2612.9|2606.9|2613.4|2607.4|2613.4|2607.4|2612.9|2606.9|2
1629113570000|2021-08-16 11:32:50|2613.6|2607.6|2614.9|2608.9|2614.9|2608.9|2613.6|2607.6|4
1629113580000|2021-08-16 11:33:00|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|4
1629113590000|2021-08-16 11:33:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629113600000|2021-08-16 11:33:20|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629113610000|2021-08-16 11:33:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629113630000|2021-08-16 11:33:50|2616.1|2610.1|2618.4|2612.4|2618.6|2612.6|2615.9|2609.9|9
1629113640000|2021-08-16 11:34:00|2617.6|2611.6|2618.1|2612.1|2618.6|2612.6|2617.6|2611.6|5
1629113650000|2021-08-16 11:34:10|2618.4|2612.4|2619.6|2613.6|2619.6|2613.6|2618.4|2612.4|5
1629113660000|2021-08-16 11:34:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.4|2613.4|4
1629113670000|2021-08-16 11:34:30|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629113680000|2021-08-16 11:34:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|5
1629113690000|2021-08-16 11:34:50|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629113730000|2021-08-16 11:35:30|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629113740000|2021-08-16 11:35:40|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|3
1629113750000|2021-08-16 11:35:50|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629113780000|2021-08-16 11:36:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629113790000|2021-08-16 11:36:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629113800000|2021-08-16 11:36:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629113810000|2021-08-16 11:36:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629113820000|2021-08-16 11:37:00|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|4
1629113840000|2021-08-16 11:37:20|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629113880000|2021-08-16 11:38:00|2619.6|2613.6|2619.1|2613.1|2620.1|2614.1|2619.1|2613.1|5
1629113890000|2021-08-16 11:38:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|5
1629113900000|2021-08-16 11:38:20|2620.4|2614.4|2621.1|2615.1|2621.1|2615.1|2620.4|2614.4|5
1629113910000|2021-08-16 11:38:30|2620.9|2614.9|2620.1|2614.1|2620.9|2614.9|2620.1|2614.1|3
1629113950000|2021-08-16 11:39:10|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.4|2613.4|5
1629114000000|2021-08-16 11:40:00|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|4
1629114090000|2021-08-16 11:41:30|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629114100000|2021-08-16 11:41:40|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|3
1629114110000|2021-08-16 11:41:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629114130000|2021-08-16 11:42:10|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|3
1629114200000|2021-08-16 11:43:20|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629114240000|2021-08-16 11:44:00|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|5
1629114250000|2021-08-16 11:44:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629114300000|2021-08-16 11:45:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629114310000|2021-08-16 11:45:10|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629114320000|2021-08-16 11:45:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629114340000|2021-08-16 11:45:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629114360000|2021-08-16 11:46:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629114370000|2021-08-16 11:46:10|2620.4|2614.4|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|3
1629114380000|2021-08-16 11:46:20|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|3
1629114390000|2021-08-16 11:46:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629114420000|2021-08-16 11:47:00|2621.6|2615.6|2620.4|2614.4|2621.6|2615.6|2620.4|2614.4|5
1629114440000|2021-08-16 11:47:20|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629114460000|2021-08-16 11:47:40|2620.4|2614.4|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|4
1629114490000|2021-08-16 11:48:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629114510000|2021-08-16 11:48:30|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629114550000|2021-08-16 11:49:10|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629114600000|2021-08-16 11:50:00|2620.6|2614.6|2621.9|2615.9|2621.9|2615.9|2620.1|2614.1|4
1629114610000|2021-08-16 11:50:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629114620000|2021-08-16 11:50:20|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|2
1629114630000|2021-08-16 11:50:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629114650000|2021-08-16 11:50:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629114660000|2021-08-16 11:51:00|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629114670000|2021-08-16 11:51:10|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629114700000|2021-08-16 11:51:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629114720000|2021-08-16 11:52:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|5
1629114730000|2021-08-16 11:52:10|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629114740000|2021-08-16 11:52:20|2621.9|2615.9|2620.6|2614.6|2621.9|2615.9|2620.6|2614.6|2
1629114750000|2021-08-16 11:52:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629114760000|2021-08-16 11:52:40|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629114780000|2021-08-16 11:53:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629114810000|2021-08-16 11:53:30|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629114830000|2021-08-16 11:53:50|2620.4|2614.4|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|4
1629114850000|2021-08-16 11:54:10|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.4|2615.4|5
1629114860000|2021-08-16 11:54:20|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|4
1629114870000|2021-08-16 11:54:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629114880000|2021-08-16 11:54:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629114900000|2021-08-16 11:55:00|2622.1|2616.1|2621.1|2615.1|2622.1|2616.1|2621.1|2615.1|2
1629114910000|2021-08-16 11:55:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629114920000|2021-08-16 11:55:20|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|4
1629114930000|2021-08-16 11:55:30|2622.6|2616.6|2624.6|2618.6|2624.6|2618.6|2622.6|2616.6|4
1629114950000|2021-08-16 11:55:50|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1629114960000|2021-08-16 11:56:00|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|3
1629114970000|2021-08-16 11:56:10|2624.9|2618.9|2626.4|2620.4|2626.6|2620.6|2624.9|2618.9|6
1629114980000|2021-08-16 11:56:20|2626.6|2620.6|2626.6|2620.6|2627.1|2621.1|2626.4|2620.4|8
1629114990000|2021-08-16 11:56:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629115000000|2021-08-16 11:56:40|2628.4|2622.4|2628.6|2622.6|2629.1|2623.1|2628.4|2622.4|5
1629115010000|2021-08-16 11:56:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629115020000|2021-08-16 11:57:00|2628.4|2622.4|2629.6|2623.6|2629.6|2623.6|2628.4|2622.4|6
1629115030000|2021-08-16 11:57:10|2629.4|2623.4|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|6
1629115040000|2021-08-16 11:57:20|2629.4|2623.4|2630.8|2624.8|2630.8|2624.8|2628.9|2622.9|4
1629115050000|2021-08-16 11:57:30|2631|2625|2630.5|2624.5|2631.5|2625.5|2630.5|2624.5|12
1629115060000|2021-08-16 11:57:40|2630.8|2624.8|2631.5|2625.5|2631.8|2625.8|2630.8|2624.8|5
1629115070000|2021-08-16 11:57:50|2631.8|2625.8|2631.6|2625.6|2631.8|2625.8|2631.6|2625.6|2
1629115080000|2021-08-16 11:58:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1629115090000|2021-08-16 11:58:10|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1629115100000|2021-08-16 11:58:20|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1629115110000|2021-08-16 11:58:30|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|3
1629115120000|2021-08-16 11:58:40|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|4
1629115130000|2021-08-16 11:58:50|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|5
1629115140000|2021-08-16 11:59:00|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.1|2622.1|10
1629115150000|2021-08-16 11:59:10|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629115160000|2021-08-16 11:59:20|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.9|2622.9|3
1629115170000|2021-08-16 11:59:30|2629.4|2623.4|2630.6|2624.6|2630.6|2624.6|2629.1|2623.1|7
1629115180000|2021-08-16 11:59:40|2629.9|2623.9|2628.4|2622.4|2629.9|2623.9|2628.4|2622.4|5
1629115190000|2021-08-16 11:59:50|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|8
1629115200000|2021-08-16 12:00:00|2627.4|2621.4|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|4
1629115210000|2021-08-16 12:00:10|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629115220000|2021-08-16 12:00:20|2626.6|2620.6|2625.9|2619.9|2626.6|2620.6|2625.9|2619.9|2
1629115230000|2021-08-16 12:00:30|2625.6|2619.6|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|4
1629115240000|2021-08-16 12:00:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629115250000|2021-08-16 12:00:50|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|3
1629115260000|2021-08-16 12:01:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629115270000|2021-08-16 12:01:10|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.1|2619.1|4
1629115280000|2021-08-16 12:01:20|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|5
1629115290000|2021-08-16 12:01:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629115300000|2021-08-16 12:01:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|3
1629115310000|2021-08-16 12:01:50|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2623.9|2617.9|6
1629115320000|2021-08-16 12:02:00|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|5
1629115330000|2021-08-16 12:02:10|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629115340000|2021-08-16 12:02:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629115350000|2021-08-16 12:02:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629115370000|2021-08-16 12:02:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629115390000|2021-08-16 12:03:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629115400000|2021-08-16 12:03:20|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|4
1629115420000|2021-08-16 12:03:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629115430000|2021-08-16 12:03:50|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|3
1629115440000|2021-08-16 12:04:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1629115450000|2021-08-16 12:04:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629115460000|2021-08-16 12:04:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629115470000|2021-08-16 12:04:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629115530000|2021-08-16 12:05:30|2626.1|2620.1|2626.6|2620.6|2626.9|2620.9|2626.1|2620.1|3
1629115550000|2021-08-16 12:05:50|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|3
1629115590000|2021-08-16 12:06:30|2626.4|2620.4|2625.6|2619.6|2626.4|2620.4|2625.6|2619.6|2
1629115600000|2021-08-16 12:06:40|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629115610000|2021-08-16 12:06:50|2625.9|2619.9|2627.1|2621.1|2627.1|2621.1|2625.9|2619.9|3
1629115630000|2021-08-16 12:07:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629115640000|2021-08-16 12:07:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629115650000|2021-08-16 12:07:30|2627.9|2621.9|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|3
1629115660000|2021-08-16 12:07:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629115670000|2021-08-16 12:07:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629115690000|2021-08-16 12:08:10|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|2
1629115710000|2021-08-16 12:08:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629115720000|2021-08-16 12:08:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629115730000|2021-08-16 12:08:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629115740000|2021-08-16 12:09:00|2629.4|2623.4|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|4
1629115760000|2021-08-16 12:09:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629115770000|2021-08-16 12:09:30|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|3
1629115780000|2021-08-16 12:09:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629115800000|2021-08-16 12:10:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629115880000|2021-08-16 12:11:20|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|3
1629115890000|2021-08-16 12:11:30|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1629115910000|2021-08-16 12:11:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629115920000|2021-08-16 12:12:00|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|2
1629115940000|2021-08-16 12:12:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629115950000|2021-08-16 12:12:30|2629.9|2623.9|2630.9|2624.9|2630.9|2624.9|2629.9|2623.9|3
1629115960000|2021-08-16 12:12:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629115970000|2021-08-16 12:12:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629115980000|2021-08-16 12:13:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629115990000|2021-08-16 12:13:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629116000000|2021-08-16 12:13:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629116010000|2021-08-16 12:13:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629116020000|2021-08-16 12:13:40|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1629116050000|2021-08-16 12:14:10|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|4
1629116060000|2021-08-16 12:14:20|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1629116070000|2021-08-16 12:14:30|2629.6|2623.6|2628.4|2622.4|2629.6|2623.6|2628.4|2622.4|4
1629116080000|2021-08-16 12:14:40|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|5
1629116090000|2021-08-16 12:14:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629116100000|2021-08-16 12:15:00|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|4
1629116110000|2021-08-16 12:15:10|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629116120000|2021-08-16 12:15:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629116140000|2021-08-16 12:15:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629116150000|2021-08-16 12:15:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629116170000|2021-08-16 12:16:10|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|5
1629116180000|2021-08-16 12:16:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629116190000|2021-08-16 12:16:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629116200000|2021-08-16 12:16:40|2627.1|2621.1|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|4
1629116210000|2021-08-16 12:16:50|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629116220000|2021-08-16 12:17:00|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.4|2619.4|5
1629116230000|2021-08-16 12:17:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629116240000|2021-08-16 12:17:20|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|2
1629116250000|2021-08-16 12:17:30|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|9
1629116260000|2021-08-16 12:17:40|2625.4|2619.4|2626.1|2620.1|2626.4|2620.4|2625.4|2619.4|5
1629116270000|2021-08-16 12:17:50|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|6
1629116280000|2021-08-16 12:18:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629116310000|2021-08-16 12:18:30|2626.6|2620.6|2625.9|2619.9|2626.6|2620.6|2625.6|2619.6|5
1629116320000|2021-08-16 12:18:40|2625.6|2619.6|2623.9|2617.9|2625.6|2619.6|2623.9|2617.9|2
1629116330000|2021-08-16 12:18:50|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|2
1629116340000|2021-08-16 12:19:00|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629116350000|2021-08-16 12:19:10|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|2
1629116360000|2021-08-16 12:19:20|2622.9|2616.9|2621.9|2615.9|2622.9|2616.9|2621.6|2615.6|6
1629116370000|2021-08-16 12:19:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629116380000|2021-08-16 12:19:40|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|3
1629116390000|2021-08-16 12:19:50|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|3
1629116400000|2021-08-16 12:20:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629116430000|2021-08-16 12:20:30|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|4
1629116440000|2021-08-16 12:20:40|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|4
1629116450000|2021-08-16 12:20:50|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|4
1629116460000|2021-08-16 12:21:00|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1629116480000|2021-08-16 12:21:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629116490000|2021-08-16 12:21:30|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629116500000|2021-08-16 12:21:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629116520000|2021-08-16 12:22:00|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629116560000|2021-08-16 12:22:40|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|4
1629116580000|2021-08-16 12:23:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629116590000|2021-08-16 12:23:10|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629116660000|2021-08-16 12:24:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629116680000|2021-08-16 12:24:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629116690000|2021-08-16 12:24:50|2622.6|2616.6|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|3
1629116700000|2021-08-16 12:25:00|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629116710000|2021-08-16 12:25:10|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629116730000|2021-08-16 12:25:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629117000000|2021-08-16 12:30:00|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|3
1629117010000|2021-08-16 12:30:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629117030000|2021-08-16 12:30:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629117060000|2021-08-16 12:31:00|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|2
1629117070000|2021-08-16 12:31:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629117090000|2021-08-16 12:31:30|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629117100000|2021-08-16 12:31:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629117110000|2021-08-16 12:31:50|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629117160000|2021-08-16 12:32:40|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|3
1629117180000|2021-08-16 12:33:00|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629117280000|2021-08-16 12:34:40|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629117300000|2021-08-16 12:35:00|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629117310000|2021-08-16 12:35:10|2623.4|2617.4|2624.9|2618.9|2624.9|2618.9|2623.4|2617.4|2
1629117320000|2021-08-16 12:35:20|2625.1|2619.1|2625.9|2619.9|2625.9|2619.9|2625.1|2619.1|4
1629117330000|2021-08-16 12:35:30|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|2
1629117340000|2021-08-16 12:35:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629117370000|2021-08-16 12:36:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629117390000|2021-08-16 12:36:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629117400000|2021-08-16 12:36:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629117410000|2021-08-16 12:36:50|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1629117450000|2021-08-16 12:37:30|2624.4|2618.4|2625.6|2619.6|2625.6|2619.6|2624.4|2618.4|5
1629117470000|2021-08-16 12:37:50|2625.9|2619.9|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|4
1629117480000|2021-08-16 12:38:00|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|4
1629117490000|2021-08-16 12:38:10|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|3
1629117510000|2021-08-16 12:38:30|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|6
1629117520000|2021-08-16 12:38:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629117590000|2021-08-16 12:39:50|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1629117600000|2021-08-16 12:40:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629117610000|2021-08-16 12:40:10|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1629117650000|2021-08-16 12:40:50|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629117680000|2021-08-16 12:41:20|2626.1|2620.1|2625.1|2619.1|2626.1|2620.1|2625.1|2619.1|2
1629117690000|2021-08-16 12:41:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629117700000|2021-08-16 12:41:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629117760000|2021-08-16 12:42:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629117810000|2021-08-16 12:43:30|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629117840000|2021-08-16 12:44:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629117850000|2021-08-16 12:44:10|2624.9|2618.9|2624.1|2618.1|2624.9|2618.9|2624.1|2618.1|2
1629117860000|2021-08-16 12:44:20|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|5
1629117890000|2021-08-16 12:44:50|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629117900000|2021-08-16 12:45:00|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629117910000|2021-08-16 12:45:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629117920000|2021-08-16 12:45:20|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1629117930000|2021-08-16 12:45:30|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629117940000|2021-08-16 12:45:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629117960000|2021-08-16 12:46:00|2623.1|2617.1|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|4
1629117980000|2021-08-16 12:46:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629118010000|2021-08-16 12:46:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629118040000|2021-08-16 12:47:20|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1629118050000|2021-08-16 12:47:30|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|5
1629118070000|2021-08-16 12:47:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629118090000|2021-08-16 12:48:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629118100000|2021-08-16 12:48:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629118110000|2021-08-16 12:48:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629118120000|2021-08-16 12:48:40|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629118140000|2021-08-16 12:49:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629118150000|2021-08-16 12:49:10|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629118170000|2021-08-16 12:49:30|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|3
1629118190000|2021-08-16 12:49:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629118200000|2021-08-16 12:50:00|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629118230000|2021-08-16 12:50:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629118240000|2021-08-16 12:50:40|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629118250000|2021-08-16 12:50:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1629118260000|2021-08-16 12:51:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629118280000|2021-08-16 12:51:20|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629118290000|2021-08-16 12:51:30|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|3
1629118300000|2021-08-16 12:51:40|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1629118330000|2021-08-16 12:52:10|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629118340000|2021-08-16 12:52:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629118360000|2021-08-16 12:52:40|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1629118370000|2021-08-16 12:52:50|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629118380000|2021-08-16 12:53:00|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|3
1629118400000|2021-08-16 12:53:20|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629118410000|2021-08-16 12:53:30|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629118420000|2021-08-16 12:53:40|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629118430000|2021-08-16 12:53:50|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|3
1629118440000|2021-08-16 12:54:00|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|2
1629118470000|2021-08-16 12:54:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629118480000|2021-08-16 12:54:40|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629118520000|2021-08-16 12:55:20|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629118530000|2021-08-16 12:55:30|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629118560000|2021-08-16 12:56:00|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|4
1629118570000|2021-08-16 12:56:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629118590000|2021-08-16 12:56:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629118600000|2021-08-16 12:56:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629118610000|2021-08-16 12:56:50|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629118620000|2021-08-16 12:57:00|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629118630000|2021-08-16 12:57:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629118640000|2021-08-16 12:57:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629118680000|2021-08-16 12:58:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629118690000|2021-08-16 12:58:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629118700000|2021-08-16 12:58:20|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629118740000|2021-08-16 12:59:00|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629118760000|2021-08-16 12:59:20|2624.1|2618.1|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|4
1629118770000|2021-08-16 12:59:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629118780000|2021-08-16 12:59:40|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|3
1629118790000|2021-08-16 12:59:50|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1629118800000|2021-08-16 13:00:00|2623.4|2617.4|2621.4|2615.4|2623.4|2617.4|2620.9|2614.9|20
1629118810000|2021-08-16 13:00:10|2620.9|2614.9|2621.6|2615.6|2622.4|2616.4|2620.6|2614.6|14
1629118820000|2021-08-16 13:00:20|2621.4|2615.4|2620.9|2614.9|2622.1|2616.1|2620.6|2614.6|9
1629118830000|2021-08-16 13:00:30|2620.6|2614.6|2621.1|2615.1|2621.4|2615.4|2620.6|2614.6|12
1629118840000|2021-08-16 13:00:40|2620.9|2614.9|2620.9|2614.9|2621.1|2615.1|2620.8|2614.8|12
1629118850000|2021-08-16 13:00:50|2621.1|2615.1|2619.3|2613.3|2621.1|2615.1|2619.3|2613.3|9
1629118860000|2021-08-16 13:01:00|2619.4|2613.4|2619.4|2613.4|2620.1|2614.1|2619.1|2613.1|9
1629118870000|2021-08-16 13:01:10|2619.9|2613.9|2618.6|2612.6|2620.1|2614.1|2618.6|2612.6|10
1629118880000|2021-08-16 13:01:20|2618.4|2612.4|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|6
1629118890000|2021-08-16 13:01:30|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2617.9|2611.9|3
1629118900000|2021-08-16 13:01:40|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629118910000|2021-08-16 13:01:50|2617.9|2611.9|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|12
1629118930000|2021-08-16 13:02:10|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|6
1629118940000|2021-08-16 13:02:20|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|7
1629118950000|2021-08-16 13:02:30|2617.6|2611.6|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|4
1629118960000|2021-08-16 13:02:40|2616.1|2610.1|2616.6|2610.6|2616.9|2610.9|2616.1|2610.1|5
1629118970000|2021-08-16 13:02:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|5
1629118980000|2021-08-16 13:03:00|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2615.6|2609.6|8
1629118990000|2021-08-16 13:03:10|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2615.9|2609.9|3
1629119000000|2021-08-16 13:03:20|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2615.9|2609.9|10
1629119010000|2021-08-16 13:03:30|2616.4|2610.4|2616.1|2610.1|2617.1|2611.1|2615.9|2609.9|9
1629119020000|2021-08-16 13:03:40|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629119030000|2021-08-16 13:03:50|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2616.9|2610.9|4
1629119040000|2021-08-16 13:04:00|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.6|2610.6|5
1629119050000|2021-08-16 13:04:10|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.4|2610.4|8
1629119060000|2021-08-16 13:04:20|2616.4|2610.4|2615.1|2609.1|2616.4|2610.4|2614.4|2608.4|12
1629119070000|2021-08-16 13:04:30|2614.9|2608.9|2615.6|2609.6|2616.4|2610.4|2614.6|2608.6|11
1629119080000|2021-08-16 13:04:40|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|4
1629119090000|2021-08-16 13:04:50|2616.4|2610.4|2616.6|2610.6|2617.4|2611.4|2616.4|2610.4|10
1629119100000|2021-08-16 13:05:00|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2615.1|2609.1|8
1629119110000|2021-08-16 13:05:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629119120000|2021-08-16 13:05:20|2615.6|2609.6|2614.9|2608.9|2615.6|2609.6|2614.6|2608.6|7
1629119130000|2021-08-16 13:05:30|2614.6|2608.6|2614.1|2608.1|2614.9|2608.9|2614.1|2608.1|3
1629119140000|2021-08-16 13:05:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629119160000|2021-08-16 13:06:00|2614.1|2608.1|2614.4|2608.4|2614.6|2608.6|2613.9|2607.9|6
1629119170000|2021-08-16 13:06:10|2614.6|2608.6|2613.6|2607.6|2614.6|2608.6|2613.6|2607.6|5
1629119180000|2021-08-16 13:06:20|2613.9|2607.9|2614.6|2608.6|2614.6|2608.6|2613.9|2607.9|4
1629119190000|2021-08-16 13:06:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629119200000|2021-08-16 13:06:40|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629119210000|2021-08-16 13:06:50|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|4
1629119220000|2021-08-16 13:07:00|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|4
1629119230000|2021-08-16 13:07:10|2614.4|2608.4|2615.1|2609.1|2615.1|2609.1|2614.4|2608.4|6
1629119240000|2021-08-16 13:07:20|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|3
1629119250000|2021-08-16 13:07:30|2616.4|2610.4|2617.4|2611.4|2617.4|2611.4|2616.4|2610.4|4
1629119260000|2021-08-16 13:07:40|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.9|2610.9|5
1629119270000|2021-08-16 13:07:50|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1629119280000|2021-08-16 13:08:00|2617.9|2611.9|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|3
1629119300000|2021-08-16 13:08:20|2617.6|2611.6|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|5
1629119310000|2021-08-16 13:08:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629119330000|2021-08-16 13:08:50|2618.1|2612.1|2618.6|2612.6|2619.4|2613.4|2618.1|2612.1|7
1629119340000|2021-08-16 13:09:00|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629119350000|2021-08-16 13:09:10|2619.4|2613.4|2619.1|2613.1|2619.9|2613.9|2619.1|2613.1|5
1629119360000|2021-08-16 13:09:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629119370000|2021-08-16 13:09:30|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|3
1629119380000|2021-08-16 13:09:40|2619.4|2613.4|2619.6|2613.6|2620.1|2614.1|2619.4|2613.4|6
1629119390000|2021-08-16 13:09:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|4
1629119400000|2021-08-16 13:10:00|2619.1|2613.1|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|6
1629119440000|2021-08-16 13:10:40|2619.1|2613.1|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|4
1629119450000|2021-08-16 13:10:50|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1629119460000|2021-08-16 13:11:00|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629119490000|2021-08-16 13:11:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629119500000|2021-08-16 13:11:40|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629119510000|2021-08-16 13:11:50|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629119530000|2021-08-16 13:12:10|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629119550000|2021-08-16 13:12:30|2618.4|2612.4|2618.6|2612.6|2619.6|2613.6|2617.9|2611.9|11
1629119560000|2021-08-16 13:12:40|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|3
1629119570000|2021-08-16 13:12:50|2619.1|2613.1|2619.9|2613.9|2620.1|2614.1|2619.1|2613.1|5
1629119590000|2021-08-16 13:13:10|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.6|2613.6|4
1629119600000|2021-08-16 13:13:20|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|3
1629119610000|2021-08-16 13:13:30|2620.4|2614.4|2618.9|2612.9|2620.4|2614.4|2618.9|2612.9|5
1629119620000|2021-08-16 13:13:40|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|4
1629119640000|2021-08-16 13:14:00|2619.1|2613.1|2620.4|2614.4|2620.4|2614.4|2619.1|2613.1|4
1629119650000|2021-08-16 13:14:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|3
1629119660000|2021-08-16 13:14:20|2620.9|2614.9|2620.1|2614.1|2620.9|2614.9|2619.9|2613.9|5
1629119670000|2021-08-16 13:14:30|2620.4|2614.4|2620.6|2614.6|2621.1|2615.1|2620.4|2614.4|8
1629119680000|2021-08-16 13:14:40|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629119690000|2021-08-16 13:14:50|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|2
1629119700000|2021-08-16 13:15:00|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1629119710000|2021-08-16 13:15:10|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|3
1629119720000|2021-08-16 13:15:20|2620.6|2614.6|2620.9|2614.9|2621.4|2615.4|2620.6|2614.6|5
1629119730000|2021-08-16 13:15:30|2621.1|2615.1|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|6
1629119740000|2021-08-16 13:15:40|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|5
1629119750000|2021-08-16 13:15:50|2621.6|2615.6|2620.9|2614.9|2621.6|2615.6|2620.6|2614.6|5
1629119760000|2021-08-16 13:16:00|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|3
1629119770000|2021-08-16 13:16:10|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2618.9|2612.9|3
1629119780000|2021-08-16 13:16:20|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629119790000|2021-08-16 13:16:30|2619.6|2613.6|2619.9|2613.9|2620.1|2614.1|2619.4|2613.4|6
1629119800000|2021-08-16 13:16:40|2619.6|2613.6|2619.6|2613.6|2620.1|2614.1|2619.4|2613.4|7
1629119810000|2021-08-16 13:16:50|2619.9|2613.9|2619.1|2613.1|2619.9|2613.9|2618.6|2612.6|8
1629119820000|2021-08-16 13:17:00|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1629119830000|2021-08-16 13:17:10|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1629119840000|2021-08-16 13:17:20|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629119850000|2021-08-16 13:17:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629119870000|2021-08-16 13:17:50|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629119880000|2021-08-16 13:18:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629119900000|2021-08-16 13:18:20|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|2
1629119910000|2021-08-16 13:18:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|4
1629119920000|2021-08-16 13:18:40|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|5
1629119930000|2021-08-16 13:18:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629119940000|2021-08-16 13:19:00|2619.4|2613.4|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|5
1629119950000|2021-08-16 13:19:10|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2618.6|2612.6|7
1629119960000|2021-08-16 13:19:20|2619.4|2613.4|2618.4|2612.4|2619.4|2613.4|2618.4|2612.4|4
1629119970000|2021-08-16 13:19:30|2618.6|2612.6|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|3
1629119980000|2021-08-16 13:19:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629119990000|2021-08-16 13:19:50|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629120000000|2021-08-16 13:20:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|3
1629120010000|2021-08-16 13:20:10|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629120050000|2021-08-16 13:20:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|6
1629120060000|2021-08-16 13:21:00|2618.9|2612.9|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|6
1629120070000|2021-08-16 13:21:10|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.4|2611.4|6
1629120080000|2021-08-16 13:21:20|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|3
1629120090000|2021-08-16 13:21:30|2616.6|2610.6|2617.6|2611.6|2617.6|2611.6|2616.4|2610.4|9
1629120100000|2021-08-16 13:21:40|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|4
1629120110000|2021-08-16 13:21:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629120120000|2021-08-16 13:22:00|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629120130000|2021-08-16 13:22:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629120150000|2021-08-16 13:22:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629120160000|2021-08-16 13:22:40|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|3
1629120170000|2021-08-16 13:22:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629120180000|2021-08-16 13:23:00|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629120190000|2021-08-16 13:23:10|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2617.6|2611.6|5
1629120200000|2021-08-16 13:23:20|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629120210000|2021-08-16 13:23:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629120220000|2021-08-16 13:23:40|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|4
1629120230000|2021-08-16 13:23:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|3
1629120240000|2021-08-16 13:24:00|2616.4|2610.4|2616.1|2610.1|2616.9|2610.9|2616.1|2610.1|5
1629120250000|2021-08-16 13:24:10|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1629120260000|2021-08-16 13:24:20|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2615.9|2609.9|9
1629120270000|2021-08-16 13:24:30|2616.1|2610.1|2616.6|2610.6|2617.1|2611.1|2616.1|2610.1|10
1629120280000|2021-08-16 13:24:40|2616.1|2610.1|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|5
1629120290000|2021-08-16 13:24:50|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|4
1629120300000|2021-08-16 13:25:00|2616.9|2610.9|2618.1|2612.1|2618.1|2612.1|2616.9|2610.9|10
1629120310000|2021-08-16 13:25:10|2617.9|2611.9|2617.6|2611.6|2618.1|2612.1|2617.4|2611.4|6
1629120320000|2021-08-16 13:25:20|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629120340000|2021-08-16 13:25:40|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1629120350000|2021-08-16 13:25:50|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629120370000|2021-08-16 13:26:10|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.6|2610.6|3
1629120390000|2021-08-16 13:26:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|4
1629120400000|2021-08-16 13:26:40|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|3
1629120410000|2021-08-16 13:26:50|2616.9|2610.9|2617.1|2611.1|2617.6|2611.6|2616.9|2610.9|8
1629120430000|2021-08-16 13:27:10|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1629120440000|2021-08-16 13:27:20|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629120460000|2021-08-16 13:27:40|2616.9|2610.9|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|4
1629120480000|2021-08-16 13:28:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629120490000|2021-08-16 13:28:10|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629120500000|2021-08-16 13:28:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629120510000|2021-08-16 13:28:30|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1629120530000|2021-08-16 13:28:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|3
1629120550000|2021-08-16 13:29:10|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629120570000|2021-08-16 13:29:30|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|3
1629120580000|2021-08-16 13:29:40|2617.1|2611.1|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|4
1629120590000|2021-08-16 13:29:50|2617.1|2611.1|2618.1|2612.1|2618.1|2612.1|2617.1|2611.1|5
1629120600000|2021-08-16 13:30:00|2618.4|2612.4|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|4
1629120610000|2021-08-16 13:30:10|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1629120630000|2021-08-16 13:30:30|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|2
1629120640000|2021-08-16 13:30:40|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|3
1629120650000|2021-08-16 13:30:50|2618.4|2612.4|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|5
1629120670000|2021-08-16 13:31:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629120690000|2021-08-16 13:31:30|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1629120700000|2021-08-16 13:31:40|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1629120710000|2021-08-16 13:31:50|2617.9|2611.9|2616.9|2610.9|2617.9|2611.9|2616.4|2610.4|7
1629120720000|2021-08-16 13:32:00|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|3
1629120730000|2021-08-16 13:32:10|2615.9|2609.9|2615.1|2609.1|2615.9|2609.9|2614.9|2608.9|6
1629120740000|2021-08-16 13:32:20|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1629120750000|2021-08-16 13:32:30|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|5
1629120770000|2021-08-16 13:32:50|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629120780000|2021-08-16 13:33:00|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629120790000|2021-08-16 13:33:10|2615.4|2609.4|2614.6|2608.6|2615.4|2609.4|2614.6|2608.6|3
1629120800000|2021-08-16 13:33:20|2614.4|2608.4|2613.6|2607.6|2614.4|2608.4|2613.1|2607.1|7
1629120810000|2021-08-16 13:33:30|2613.4|2607.4|2613.9|2607.9|2613.9|2607.9|2613.4|2607.4|3
1629120820000|2021-08-16 13:33:40|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1629120830000|2021-08-16 13:33:50|2613.9|2607.9|2613.9|2607.9|2614.4|2608.4|2613.9|2607.9|4
1629120840000|2021-08-16 13:34:00|2613.6|2607.6|2613.1|2607.1|2613.6|2607.6|2612.6|2606.6|7
1629120850000|2021-08-16 13:34:10|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|3
1629120860000|2021-08-16 13:34:20|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|5
1629120870000|2021-08-16 13:34:30|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1629120880000|2021-08-16 13:34:40|2613.6|2607.6|2612.4|2606.4|2613.6|2607.6|2612.4|2606.4|3
1629120890000|2021-08-16 13:34:50|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|4
1629120900000|2021-08-16 13:35:00|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2611.4|2605.4|16
1629120910000|2021-08-16 13:35:10|2611.9|2605.9|2612.6|2606.6|2612.9|2606.9|2611.9|2605.9|7
1629120920000|2021-08-16 13:35:20|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.6|2606.6|4
1629120930000|2021-08-16 13:35:30|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629120940000|2021-08-16 13:35:40|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629120950000|2021-08-16 13:35:50|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629120960000|2021-08-16 13:36:00|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1629120970000|2021-08-16 13:36:10|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1629120980000|2021-08-16 13:36:20|2613.6|2607.6|2614.6|2608.6|2614.6|2608.6|2613.6|2607.6|9
1629120990000|2021-08-16 13:36:30|2614.4|2608.4|2614.4|2608.4|2614.6|2608.6|2613.9|2607.9|8
1629121000000|2021-08-16 13:36:40|2614.6|2608.6|2615.4|2609.4|2615.4|2609.4|2614.6|2608.6|3
1629121010000|2021-08-16 13:36:50|2615.1|2609.1|2614.4|2608.4|2615.1|2609.1|2614.4|2608.4|4
1629121020000|2021-08-16 13:37:00|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1629121030000|2021-08-16 13:37:10|2614.9|2608.9|2614.1|2608.1|2614.9|2608.9|2614.1|2608.1|2
1629121040000|2021-08-16 13:37:20|2614.4|2608.4|2614.4|2608.4|2614.9|2608.9|2614.1|2608.1|7
1629121050000|2021-08-16 13:37:30|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.1|2608.1|3
1629121060000|2021-08-16 13:37:40|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629121070000|2021-08-16 13:37:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629121090000|2021-08-16 13:38:10|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1629121100000|2021-08-16 13:38:20|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629121110000|2021-08-16 13:38:30|2614.9|2608.9|2613.9|2607.9|2614.9|2608.9|2613.6|2607.6|6
1629121150000|2021-08-16 13:39:10|2614.1|2608.1|2614.9|2608.9|2614.9|2608.9|2614.1|2608.1|3
1629121160000|2021-08-16 13:39:20|2615.1|2609.1|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|5
1629121170000|2021-08-16 13:39:30|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1629121180000|2021-08-16 13:39:40|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629121190000|2021-08-16 13:39:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629121200000|2021-08-16 13:40:00|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1629121210000|2021-08-16 13:40:10|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629121220000|2021-08-16 13:40:20|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629121230000|2021-08-16 13:40:30|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1629121240000|2021-08-16 13:40:40|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1629121250000|2021-08-16 13:40:50|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1629121260000|2021-08-16 13:41:00|2614.1|2608.1|2615.1|2609.1|2615.1|2609.1|2614.1|2608.1|3
1629121270000|2021-08-16 13:41:10|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|7
1629121280000|2021-08-16 13:41:20|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|3
1629121290000|2021-08-16 13:41:30|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|4
1629121300000|2021-08-16 13:41:40|2616.1|2610.1|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|6
1629121310000|2021-08-16 13:41:50|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|3
1629121320000|2021-08-16 13:42:00|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2614.6|2608.6|4
1629121330000|2021-08-16 13:42:10|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1629121340000|2021-08-16 13:42:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629121350000|2021-08-16 13:42:30|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629121370000|2021-08-16 13:42:50|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629121380000|2021-08-16 13:43:00|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|4
1629121390000|2021-08-16 13:43:10|2614.9|2608.9|2613.6|2607.6|2614.9|2608.9|2613.6|2607.6|4
1629121400000|2021-08-16 13:43:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629121430000|2021-08-16 13:43:50|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|2
1629121460000|2021-08-16 13:44:20|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|3
1629121470000|2021-08-16 13:44:30|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629121480000|2021-08-16 13:44:40|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1629121500000|2021-08-16 13:45:00|2614.9|2608.9|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|3
1629121530000|2021-08-16 13:45:30|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|6
1629121540000|2021-08-16 13:45:40|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1629121550000|2021-08-16 13:45:50|2616.4|2610.4|2616.9|2610.9|2617.1|2611.1|2616.4|2610.4|4
1629121560000|2021-08-16 13:46:00|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|3
1629121570000|2021-08-16 13:46:10|2616.9|2610.9|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|3
1629121580000|2021-08-16 13:46:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629121590000|2021-08-16 13:46:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629121610000|2021-08-16 13:46:50|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629121630000|2021-08-16 13:47:10|2616.9|2610.9|2615.9|2609.9|2616.9|2610.9|2615.9|2609.9|6
1629121640000|2021-08-16 13:47:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1629121650000|2021-08-16 13:47:30|2615.4|2609.4|2614.6|2608.6|2615.4|2609.4|2614.6|2608.6|4
1629121660000|2021-08-16 13:47:40|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1629121690000|2021-08-16 13:48:10|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1629121700000|2021-08-16 13:48:20|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629121720000|2021-08-16 13:48:40|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1629121730000|2021-08-16 13:48:50|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1629121740000|2021-08-16 13:49:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|3
1629121760000|2021-08-16 13:49:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629121790000|2021-08-16 13:49:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629121810000|2021-08-16 13:50:10|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629121820000|2021-08-16 13:50:20|2613.9|2607.9|2613.1|2607.1|2613.9|2607.9|2613.1|2607.1|3
1629121830000|2021-08-16 13:50:30|2613.4|2607.4|2612.1|2606.1|2613.4|2607.4|2612.1|2606.1|5
1629121840000|2021-08-16 13:50:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629121850000|2021-08-16 13:50:50|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|3
1629121860000|2021-08-16 13:51:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|5
1629121870000|2021-08-16 13:51:10|2612.6|2606.6|2613.6|2607.6|2613.6|2607.6|2612.6|2606.6|2
1629121880000|2021-08-16 13:51:20|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|2
1629121890000|2021-08-16 13:51:30|2614.4|2608.4|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|5
1629121900000|2021-08-16 13:51:40|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629121910000|2021-08-16 13:51:50|2613.6|2607.6|2612.6|2606.6|2613.6|2607.6|2612.6|2606.6|5
1629121930000|2021-08-16 13:52:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629121940000|2021-08-16 13:52:20|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|2
1629121950000|2021-08-16 13:52:30|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629121970000|2021-08-16 13:52:50|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629121990000|2021-08-16 13:53:10|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629122040000|2021-08-16 13:54:00|2613.6|2607.6|2612.9|2606.9|2613.6|2607.6|2612.9|2606.9|4
1629122050000|2021-08-16 13:54:10|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|2
1629122060000|2021-08-16 13:54:20|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629122070000|2021-08-16 13:54:30|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1629122080000|2021-08-16 13:54:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629122090000|2021-08-16 13:54:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629122100000|2021-08-16 13:55:00|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629122110000|2021-08-16 13:55:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|3
1629122120000|2021-08-16 13:55:20|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629122130000|2021-08-16 13:55:30|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.6|2604.6|4
1629122140000|2021-08-16 13:55:40|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1629122150000|2021-08-16 13:55:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629122160000|2021-08-16 13:56:00|2610.9|2604.9|2611.9|2605.9|2611.9|2605.9|2610.9|2604.9|5
1629122170000|2021-08-16 13:56:10|2612.1|2606.1|2613.6|2607.6|2613.6|2607.6|2612.1|2606.1|6
1629122180000|2021-08-16 13:56:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629122200000|2021-08-16 13:56:40|2612.9|2606.9|2611.4|2605.4|2612.9|2606.9|2611.4|2605.4|5
1629122210000|2021-08-16 13:56:50|2611.6|2605.6|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|3
1629122220000|2021-08-16 13:57:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629122230000|2021-08-16 13:57:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629122240000|2021-08-16 13:57:20|2610.9|2604.9|2609.9|2603.9|2610.9|2604.9|2609.9|2603.9|5
1629122250000|2021-08-16 13:57:30|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|4
1629122260000|2021-08-16 13:57:40|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|4
1629122270000|2021-08-16 13:57:50|2610.6|2604.6|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|5
1629122280000|2021-08-16 13:58:00|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629122290000|2021-08-16 13:58:10|2611.9|2605.9|2610.9|2604.9|2611.9|2605.9|2610.6|2604.6|4
1629122300000|2021-08-16 13:58:20|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629122310000|2021-08-16 13:58:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629122320000|2021-08-16 13:58:40|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.6|2604.6|3
1629122330000|2021-08-16 13:58:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629122340000|2021-08-16 13:59:00|2610.4|2604.4|2609.6|2603.6|2610.4|2604.4|2609.6|2603.6|5
1629122350000|2021-08-16 13:59:10|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|4
1629122360000|2021-08-16 13:59:20|2609.9|2603.9|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|2
1629122370000|2021-08-16 13:59:30|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629122380000|2021-08-16 13:59:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629122390000|2021-08-16 13:59:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|4
1629122400000|2021-08-16 14:00:00|2610.9|2604.9|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|3
1629122410000|2021-08-16 14:00:10|2611.6|2605.6|2610.6|2604.6|2611.6|2605.6|2610.6|2604.6|3
1629122430000|2021-08-16 14:00:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629122450000|2021-08-16 14:00:50|2611.1|2605.1|2612.1|2606.1|2612.4|2606.4|2611.1|2605.1|11
1629122460000|2021-08-16 14:01:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|7
1629122480000|2021-08-16 14:01:20|2611.6|2605.6|2610.4|2604.4|2611.6|2605.6|2610.4|2604.4|3
1629122500000|2021-08-16 14:01:40|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|2
1629122520000|2021-08-16 14:02:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629122530000|2021-08-16 14:02:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629122550000|2021-08-16 14:02:30|2611.1|2605.1|2612.4|2606.4|2612.4|2606.4|2611.1|2605.1|8
1629122560000|2021-08-16 14:02:40|2612.9|2606.9|2612.4|2606.4|2613.1|2607.1|2612.4|2606.4|5
1629122570000|2021-08-16 14:02:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|5
1629122600000|2021-08-16 14:03:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|5
1629122610000|2021-08-16 14:03:30|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|2
1629122620000|2021-08-16 14:03:40|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.4|2604.4|5
1629122640000|2021-08-16 14:04:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629122660000|2021-08-16 14:04:20|2610.9|2604.9|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|3
1629122670000|2021-08-16 14:04:30|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|3
1629122690000|2021-08-16 14:04:50|2611.9|2605.9|2611.1|2605.1|2611.9|2605.9|2610.6|2604.6|6
1629122700000|2021-08-16 14:05:00|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.4|2604.4|4
1629122710000|2021-08-16 14:05:10|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629122720000|2021-08-16 14:05:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629122730000|2021-08-16 14:05:30|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629122750000|2021-08-16 14:05:50|2610.6|2604.6|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|4
1629122760000|2021-08-16 14:06:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629122790000|2021-08-16 14:06:30|2611.6|2605.6|2610.9|2604.9|2611.6|2605.6|2610.9|2604.9|2
1629122800000|2021-08-16 14:06:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629122810000|2021-08-16 14:06:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629122820000|2021-08-16 14:07:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629122830000|2021-08-16 14:07:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629122840000|2021-08-16 14:07:20|2611.1|2605.1|2611.4|2605.4|2611.9|2605.9|2611.1|2605.1|4
1629122850000|2021-08-16 14:07:30|2611.1|2605.1|2610.4|2604.4|2611.1|2605.1|2610.4|2604.4|4
1629122860000|2021-08-16 14:07:40|2610.1|2604.1|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|4
1629122870000|2021-08-16 14:07:50|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1629122880000|2021-08-16 14:08:00|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|3
1629122890000|2021-08-16 14:08:10|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629122900000|2021-08-16 14:08:20|2611.1|2605.1|2610.1|2604.1|2611.4|2605.4|2610.1|2604.1|7
1629122910000|2021-08-16 14:08:30|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629122920000|2021-08-16 14:08:40|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|6
1629122930000|2021-08-16 14:08:50|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629122940000|2021-08-16 14:09:00|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629122960000|2021-08-16 14:09:20|2609.1|2603.1|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|5
1629122970000|2021-08-16 14:09:30|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629122980000|2021-08-16 14:09:40|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629122990000|2021-08-16 14:09:50|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629123000000|2021-08-16 14:10:00|2608.6|2602.6|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|5
1629123030000|2021-08-16 14:10:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629123040000|2021-08-16 14:10:40|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629123050000|2021-08-16 14:10:50|2607.6|2601.6|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|3
1629123060000|2021-08-16 14:11:00|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2606.9|2600.9|4
1629123070000|2021-08-16 14:11:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629123090000|2021-08-16 14:11:30|2607.1|2601.1|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|5
1629123100000|2021-08-16 14:11:40|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1629123110000|2021-08-16 14:11:50|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629123120000|2021-08-16 14:12:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629123130000|2021-08-16 14:12:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629123140000|2021-08-16 14:12:20|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1629123150000|2021-08-16 14:12:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629123160000|2021-08-16 14:12:40|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629123180000|2021-08-16 14:13:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629123190000|2021-08-16 14:13:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629123200000|2021-08-16 14:13:20|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629123220000|2021-08-16 14:13:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629123230000|2021-08-16 14:13:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|3
1629123250000|2021-08-16 14:14:10|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1629123260000|2021-08-16 14:14:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629123270000|2021-08-16 14:14:30|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1629123280000|2021-08-16 14:14:40|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1629123290000|2021-08-16 14:14:50|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629123300000|2021-08-16 14:15:00|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1629123310000|2021-08-16 14:15:10|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1629123320000|2021-08-16 14:15:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629123330000|2021-08-16 14:15:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629123350000|2021-08-16 14:15:50|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1629123360000|2021-08-16 14:16:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629123390000|2021-08-16 14:16:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629123420000|2021-08-16 14:17:00|2607.1|2601.1|2609.4|2603.4|2609.6|2603.6|2607.1|2601.1|4
1629123430000|2021-08-16 14:17:10|2609.6|2603.6|2608.9|2602.9|2609.6|2603.6|2608.9|2602.9|4
1629123440000|2021-08-16 14:17:20|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629123450000|2021-08-16 14:17:30|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2607.1|2601.1|4
1629123460000|2021-08-16 14:17:40|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|2
1629123470000|2021-08-16 14:17:50|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.1|2601.1|6
1629123490000|2021-08-16 14:18:10|2607.9|2601.9|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|4
1629123500000|2021-08-16 14:18:20|2607.4|2601.4|2608.1|2602.1|2608.1|2602.1|2607.4|2601.4|3
1629123510000|2021-08-16 14:18:30|2607.9|2601.9|2607.4|2601.4|2608.1|2602.1|2607.4|2601.4|7
1629123530000|2021-08-16 14:18:50|2607.1|2601.1|2607.6|2601.6|2607.9|2601.9|2607.1|2601.1|4
1629123540000|2021-08-16 14:19:00|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1629123560000|2021-08-16 14:19:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629123570000|2021-08-16 14:19:30|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|3
1629123590000|2021-08-16 14:19:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.4|2599.4|4
1629123600000|2021-08-16 14:20:00|2605.9|2599.9|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|6
1629123610000|2021-08-16 14:20:10|2605.4|2599.4|2604.4|2598.4|2605.9|2599.9|2604.4|2598.4|7
1629123620000|2021-08-16 14:20:20|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|2
1629123630000|2021-08-16 14:20:30|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.6|2596.6|4
1629123640000|2021-08-16 14:20:40|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1629123650000|2021-08-16 14:20:50|2601.6|2595.6|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|5
1629123660000|2021-08-16 14:21:00|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|5
1629123670000|2021-08-16 14:21:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629123680000|2021-08-16 14:21:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|3
1629123690000|2021-08-16 14:21:30|2601.1|2595.1|2599.9|2593.9|2601.1|2595.1|2599.6|2593.6|8
1629123700000|2021-08-16 14:21:40|2600.1|2594.1|2599.9|2593.9|2600.6|2594.6|2599.4|2593.4|7
1629123710000|2021-08-16 14:21:50|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.1|2593.1|6
1629123720000|2021-08-16 14:22:00|2599.6|2593.6|2599.6|2593.6|2600.1|2594.1|2599.4|2593.4|7
1629123730000|2021-08-16 14:22:10|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|5
1629123750000|2021-08-16 14:22:30|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|3
1629123760000|2021-08-16 14:22:40|2599.4|2593.4|2599.6|2593.6|2599.9|2593.9|2598.9|2592.9|6
1629123770000|2021-08-16 14:22:50|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|3
1629123780000|2021-08-16 14:23:00|2600.4|2594.4|2602.9|2596.9|2603.1|2597.1|2599.9|2593.9|11
1629123790000|2021-08-16 14:23:10|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|2
1629123800000|2021-08-16 14:23:20|2603.4|2597.4|2602.6|2596.6|2604.1|2598.1|2602.6|2596.6|5
1629123810000|2021-08-16 14:23:30|2602.4|2596.4|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|4
1629123820000|2021-08-16 14:23:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629123840000|2021-08-16 14:24:00|2602.1|2596.1|2600.4|2594.4|2602.4|2596.4|2600.4|2594.4|9
1629123850000|2021-08-16 14:24:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629123860000|2021-08-16 14:24:20|2599.6|2593.6|2600.9|2594.9|2600.9|2594.9|2599.6|2593.6|5
1629123870000|2021-08-16 14:24:30|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.1|2594.1|6
1629123880000|2021-08-16 14:24:40|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|3
1629123900000|2021-08-16 14:25:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629123940000|2021-08-16 14:25:40|2600.9|2594.9|2603.6|2597.6|2603.6|2597.6|2600.9|2594.9|7
1629123950000|2021-08-16 14:25:50|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629123980000|2021-08-16 14:26:20|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.6|2596.6|3
1629123990000|2021-08-16 14:26:30|2602.4|2596.4|2600.9|2594.9|2602.4|2596.4|2600.9|2594.9|8
1629124000000|2021-08-16 14:26:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1629124010000|2021-08-16 14:26:50|2600.6|2594.6|2601.9|2595.9|2602.1|2596.1|2600.6|2594.6|5
1629124020000|2021-08-16 14:27:00|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629124030000|2021-08-16 14:27:10|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|4
1629124040000|2021-08-16 14:27:20|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|7
1629124050000|2021-08-16 14:27:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629124070000|2021-08-16 14:27:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629124080000|2021-08-16 14:28:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|3
1629124090000|2021-08-16 14:28:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|6
1629124100000|2021-08-16 14:28:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629124110000|2021-08-16 14:28:30|2601.1|2595.1|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|4
1629124120000|2021-08-16 14:28:40|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|5
1629124130000|2021-08-16 14:28:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629124140000|2021-08-16 14:29:00|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629124150000|2021-08-16 14:29:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|8
1629124160000|2021-08-16 14:29:20|2600.9|2594.9|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|4
1629124180000|2021-08-16 14:29:40|2600.1|2594.1|2600.4|2594.4|2600.6|2594.6|2599.9|2593.9|5
1629124190000|2021-08-16 14:29:50|2599.9|2593.9|2600.6|2594.6|2600.6|2594.6|2599.9|2593.9|2
1629124200000|2021-08-16 14:30:00|2601.1|2595.1|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|4
1629124210000|2021-08-16 14:30:10|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|4
1629124220000|2021-08-16 14:30:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|3
1629124230000|2021-08-16 14:30:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629124240000|2021-08-16 14:30:40|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629124250000|2021-08-16 14:30:50|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|4
1629124260000|2021-08-16 14:31:00|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.1|2593.1|6
1629124270000|2021-08-16 14:31:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629124280000|2021-08-16 14:31:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|4
1629124300000|2021-08-16 14:31:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629124310000|2021-08-16 14:31:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|4
1629124330000|2021-08-16 14:32:10|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629124350000|2021-08-16 14:32:30|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1629124360000|2021-08-16 14:32:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629124370000|2021-08-16 14:32:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629124380000|2021-08-16 14:33:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|4
1629124390000|2021-08-16 14:33:10|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629124400000|2021-08-16 14:33:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629124410000|2021-08-16 14:33:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629124420000|2021-08-16 14:33:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1629124430000|2021-08-16 14:33:50|2597.6|2591.6|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|3
1629124440000|2021-08-16 14:34:00|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|3
1629124450000|2021-08-16 14:34:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629124460000|2021-08-16 14:34:20|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1629124470000|2021-08-16 14:34:30|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|11
1629124480000|2021-08-16 14:34:40|2598.4|2592.4|2597.4|2591.4|2598.4|2592.4|2597.4|2591.4|5
1629124490000|2021-08-16 14:34:50|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1629124500000|2021-08-16 14:35:00|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|6
1629124510000|2021-08-16 14:35:10|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2595.9|2589.9|7
1629124520000|2021-08-16 14:35:20|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1629124530000|2021-08-16 14:35:30|2595.9|2589.9|2596.4|2590.4|2596.6|2590.6|2595.9|2589.9|4
1629124540000|2021-08-16 14:35:40|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1629124550000|2021-08-16 14:35:50|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1629124570000|2021-08-16 14:36:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629124580000|2021-08-16 14:36:20|2596.1|2590.1|2597.9|2591.9|2598.1|2592.1|2596.1|2590.1|6
1629124590000|2021-08-16 14:36:30|2598.1|2592.1|2597.1|2591.1|2598.1|2592.1|2596.9|2590.9|6
1629124610000|2021-08-16 14:36:50|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1629124630000|2021-08-16 14:37:10|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1629124640000|2021-08-16 14:37:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629124650000|2021-08-16 14:37:30|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1629124660000|2021-08-16 14:37:40|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|6
1629124670000|2021-08-16 14:37:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|3
1629124720000|2021-08-16 14:38:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629124730000|2021-08-16 14:38:50|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|4
1629124740000|2021-08-16 14:39:00|2598.6|2592.6|2599.6|2593.6|2599.9|2593.9|2598.6|2592.6|6
1629124750000|2021-08-16 14:39:10|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.1|2593.1|3
1629124760000|2021-08-16 14:39:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629124770000|2021-08-16 14:39:30|2600.6|2594.6|2599.9|2593.9|2600.6|2594.6|2599.6|2593.6|4
1629124800000|2021-08-16 14:40:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629124810000|2021-08-16 14:40:10|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629124820000|2021-08-16 14:40:20|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629124830000|2021-08-16 14:40:30|2599.4|2593.4|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|3
1629124840000|2021-08-16 14:40:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629124850000|2021-08-16 14:40:50|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629124880000|2021-08-16 14:41:20|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|3
1629124920000|2021-08-16 14:42:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629124930000|2021-08-16 14:42:10|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629124940000|2021-08-16 14:42:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629124970000|2021-08-16 14:42:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629124990000|2021-08-16 14:43:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629125000000|2021-08-16 14:43:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629125020000|2021-08-16 14:43:40|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629125060000|2021-08-16 14:44:20|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629125140000|2021-08-16 14:45:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|3
1629125150000|2021-08-16 14:45:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629125160000|2021-08-16 14:46:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629125180000|2021-08-16 14:46:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629125190000|2021-08-16 14:46:30|2600.1|2594.1|2601.6|2595.6|2601.9|2595.9|2600.1|2594.1|6
1629125200000|2021-08-16 14:46:40|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1629125230000|2021-08-16 14:47:10|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629125250000|2021-08-16 14:47:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629125260000|2021-08-16 14:47:40|2602.4|2596.4|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|4
1629125270000|2021-08-16 14:47:50|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629125280000|2021-08-16 14:48:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629125290000|2021-08-16 14:48:10|2602.6|2596.6|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|5
1629125300000|2021-08-16 14:48:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629125310000|2021-08-16 14:48:30|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629125320000|2021-08-16 14:48:40|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629125330000|2021-08-16 14:48:50|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629125340000|2021-08-16 14:49:00|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1629125360000|2021-08-16 14:49:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629125380000|2021-08-16 14:49:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629125390000|2021-08-16 14:49:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629125410000|2021-08-16 14:50:10|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|3
1629125430000|2021-08-16 14:50:30|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629125460000|2021-08-16 14:51:00|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629125470000|2021-08-16 14:51:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629125490000|2021-08-16 14:51:30|2604.6|2598.6|2605.6|2599.6|2605.6|2599.6|2604.6|2598.6|2
1629125500000|2021-08-16 14:51:40|2605.9|2599.9|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|4
1629125510000|2021-08-16 14:51:50|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1629125520000|2021-08-16 14:52:00|2606.4|2600.4|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|3
1629125530000|2021-08-16 14:52:10|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1629125540000|2021-08-16 14:52:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629125570000|2021-08-16 14:52:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629125580000|2021-08-16 14:53:00|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629125590000|2021-08-16 14:53:10|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629125600000|2021-08-16 14:53:20|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629125610000|2021-08-16 14:53:30|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629125650000|2021-08-16 14:54:10|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629125660000|2021-08-16 14:54:20|2605.6|2599.6|2604.1|2598.1|2605.9|2599.9|2604.1|2598.1|6
1629125670000|2021-08-16 14:54:30|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.1|2597.1|6
1629125690000|2021-08-16 14:54:50|2603.9|2597.9|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|5
1629125700000|2021-08-16 14:55:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629125710000|2021-08-16 14:55:10|2604.4|2598.4|2603.4|2597.4|2604.6|2598.6|2603.1|2597.1|9
1629125720000|2021-08-16 14:55:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629125740000|2021-08-16 14:55:40|2603.9|2597.9|2604.4|2598.4|2604.6|2598.6|2603.9|2597.9|5
1629125760000|2021-08-16 14:56:00|2604.6|2598.6|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|3
1629125770000|2021-08-16 14:56:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629125780000|2021-08-16 14:56:20|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629125790000|2021-08-16 14:56:30|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1629125800000|2021-08-16 14:56:40|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|3
1629125810000|2021-08-16 14:56:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629125820000|2021-08-16 14:57:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629125830000|2021-08-16 14:57:10|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1629125850000|2021-08-16 14:57:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|3
1629125860000|2021-08-16 14:57:40|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.6|2598.6|5
1629125870000|2021-08-16 14:57:50|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629125880000|2021-08-16 14:58:00|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1629125890000|2021-08-16 14:58:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629125900000|2021-08-16 14:58:20|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|2
1629125910000|2021-08-16 14:58:30|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.1|2598.1|5
1629125930000|2021-08-16 14:58:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629125950000|2021-08-16 14:59:10|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629125960000|2021-08-16 14:59:20|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|2
1629125970000|2021-08-16 14:59:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629125980000|2021-08-16 14:59:40|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629125990000|2021-08-16 14:59:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629126000000|2021-08-16 15:00:00|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|2
1629126010000|2021-08-16 15:00:10|2604.9|2598.9|2605.9|2599.9|2605.9|2599.9|2604.9|2598.9|5
1629126030000|2021-08-16 15:00:30|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|3
1629126050000|2021-08-16 15:00:50|2606.4|2600.4|2606.9|2600.9|2607.4|2601.4|2606.4|2600.4|7
1629126060000|2021-08-16 15:01:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629126070000|2021-08-16 15:01:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629126080000|2021-08-16 15:01:20|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|3
1629126090000|2021-08-16 15:01:30|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629126100000|2021-08-16 15:01:40|2605.4|2599.4|2605.6|2599.6|2606.1|2600.1|2605.4|2599.4|4
1629126120000|2021-08-16 15:02:00|2605.9|2599.9|2607.1|2601.1|2607.1|2601.1|2605.9|2599.9|5
1629126130000|2021-08-16 15:02:10|2607.4|2601.4|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|3
1629126140000|2021-08-16 15:02:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629126150000|2021-08-16 15:02:30|2607.4|2601.4|2607.6|2601.6|2607.9|2601.9|2607.4|2601.4|4
1629126160000|2021-08-16 15:02:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629126170000|2021-08-16 15:02:50|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|2
1629126210000|2021-08-16 15:03:30|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1629126220000|2021-08-16 15:03:40|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629126230000|2021-08-16 15:03:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|3
1629126240000|2021-08-16 15:04:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629126290000|2021-08-16 15:04:50|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629126300000|2021-08-16 15:05:00|2607.6|2601.6|2606.6|2600.6|2607.6|2601.6|2606.6|2600.6|2
1629126310000|2021-08-16 15:05:10|2606.4|2600.4|2605.4|2599.4|2606.4|2600.4|2605.4|2599.4|2
1629126320000|2021-08-16 15:05:20|2605.1|2599.1|2606.1|2600.1|2606.1|2600.1|2605.1|2599.1|5
1629126330000|2021-08-16 15:05:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|3
1629126340000|2021-08-16 15:05:40|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1629126350000|2021-08-16 15:05:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.4|2599.4|4
1629126360000|2021-08-16 15:06:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629126380000|2021-08-16 15:06:20|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2604.9|2598.9|3
1629126390000|2021-08-16 15:06:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629126410000|2021-08-16 15:06:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629126420000|2021-08-16 15:07:00|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629126430000|2021-08-16 15:07:10|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2603.1|2597.1|5
1629126440000|2021-08-16 15:07:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629126450000|2021-08-16 15:07:30|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629126460000|2021-08-16 15:07:40|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|3
1629126470000|2021-08-16 15:07:50|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629126480000|2021-08-16 15:08:00|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|3
1629126500000|2021-08-16 15:08:20|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629126510000|2021-08-16 15:08:30|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629126520000|2021-08-16 15:08:40|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|2
1629126550000|2021-08-16 15:09:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629126580000|2021-08-16 15:09:40|2603.4|2597.4|2602.1|2596.1|2603.4|2597.4|2602.1|2596.1|2
1629126590000|2021-08-16 15:09:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629126600000|2021-08-16 15:10:00|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.1|2595.1|7
1629126610000|2021-08-16 15:10:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629126630000|2021-08-16 15:10:30|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|4
1629126650000|2021-08-16 15:10:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629126670000|2021-08-16 15:11:10|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629126680000|2021-08-16 15:11:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629126700000|2021-08-16 15:11:40|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629126710000|2021-08-16 15:11:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629126730000|2021-08-16 15:12:10|2600.1|2594.1|2600.9|2594.9|2600.9|2594.9|2600.1|2594.1|2
1629126740000|2021-08-16 15:12:20|2601.1|2595.1|2600.1|2594.1|2601.4|2595.4|2600.1|2594.1|3
1629126770000|2021-08-16 15:12:50|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|2
1629126790000|2021-08-16 15:13:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629126810000|2021-08-16 15:13:30|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|4
1629126820000|2021-08-16 15:13:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629126870000|2021-08-16 15:14:30|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1629126890000|2021-08-16 15:14:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629126900000|2021-08-16 15:15:00|2600.4|2594.4|2601.9|2595.9|2601.9|2595.9|2600.1|2594.1|6
1629126910000|2021-08-16 15:15:10|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2600.9|2594.9|5
1629126920000|2021-08-16 15:15:20|2601.6|2595.6|2602.6|2596.6|2602.6|2596.6|2601.6|2595.6|5
1629126930000|2021-08-16 15:15:30|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|2
1629126940000|2021-08-16 15:15:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629126960000|2021-08-16 15:16:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|4
1629126980000|2021-08-16 15:16:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629126990000|2021-08-16 15:16:30|2601.9|2595.9|2601.6|2595.6|2602.6|2596.6|2601.6|2595.6|3
1629127000000|2021-08-16 15:16:40|2601.1|2595.1|2602.9|2596.9|2602.9|2596.9|2600.9|2594.9|6
1629127010000|2021-08-16 15:16:50|2603.1|2597.1|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|5
1629127020000|2021-08-16 15:17:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629127030000|2021-08-16 15:17:10|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|5
1629127040000|2021-08-16 15:17:20|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|3
1629127050000|2021-08-16 15:17:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629127060000|2021-08-16 15:17:40|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1629127090000|2021-08-16 15:18:10|2604.1|2598.1|2604.9|2598.9|2604.9|2598.9|2604.1|2598.1|2
1629127100000|2021-08-16 15:18:20|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629127110000|2021-08-16 15:18:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629127130000|2021-08-16 15:18:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|3
1629127140000|2021-08-16 15:19:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629127150000|2021-08-16 15:19:10|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|3
1629127160000|2021-08-16 15:19:20|2605.4|2599.4|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|5
1629127170000|2021-08-16 15:19:30|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|3
1629127180000|2021-08-16 15:19:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629127190000|2021-08-16 15:19:50|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|4
1629127200000|2021-08-16 15:20:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629127210000|2021-08-16 15:20:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629127230000|2021-08-16 15:20:30|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629127250000|2021-08-16 15:20:50|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|3
1629127260000|2021-08-16 15:21:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629127270000|2021-08-16 15:21:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629127280000|2021-08-16 15:21:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629127300000|2021-08-16 15:21:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629127330000|2021-08-16 15:22:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629127340000|2021-08-16 15:22:20|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629127350000|2021-08-16 15:22:30|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|4
1629127360000|2021-08-16 15:22:40|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|3
1629127380000|2021-08-16 15:23:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629127400000|2021-08-16 15:23:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629127430000|2021-08-16 15:23:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|3
1629127450000|2021-08-16 15:24:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629127470000|2021-08-16 15:24:30|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629127480000|2021-08-16 15:24:40|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|3
1629127490000|2021-08-16 15:24:50|2602.4|2596.4|2603.1|2597.1|2603.1|2597.1|2602.4|2596.4|5
1629127500000|2021-08-16 15:25:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629127560000|2021-08-16 15:26:00|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|2
1629127570000|2021-08-16 15:26:10|2604.4|2598.4|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|4
1629127650000|2021-08-16 15:27:30|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|3
1629127670000|2021-08-16 15:27:50|2604.1|2598.1|2603.1|2597.1|2604.1|2598.1|2603.1|2597.1|5
1629127690000|2021-08-16 15:28:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629127700000|2021-08-16 15:28:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629127720000|2021-08-16 15:28:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629127750000|2021-08-16 15:29:10|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629127790000|2021-08-16 15:29:50|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1629127800000|2021-08-16 15:30:00|2604.6|2598.6|2605.6|2599.6|2606.4|2600.4|2604.6|2598.6|11
1629127810000|2021-08-16 15:30:10|2605.9|2599.9|2604.1|2598.1|2606.6|2600.6|2604.1|2598.1|6
1629127820000|2021-08-16 15:30:20|2603.9|2597.9|2602.1|2596.1|2603.9|2597.9|2602.1|2596.1|5
1629127830000|2021-08-16 15:30:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|6
1629127840000|2021-08-16 15:30:40|2601.9|2595.9|2603.6|2597.6|2603.6|2597.6|2601.9|2595.9|5
1629127850000|2021-08-16 15:30:50|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1629127860000|2021-08-16 15:31:00|2604.1|2598.1|2603.6|2597.6|2604.6|2598.6|2603.4|2597.4|6
1629127870000|2021-08-16 15:31:10|2604.1|2598.1|2605.4|2599.4|2605.4|2599.4|2604.1|2598.1|10
1629127880000|2021-08-16 15:31:20|2605.9|2599.9|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|5
1629127890000|2021-08-16 15:31:30|2605.1|2599.1|2605.4|2599.4|2606.1|2600.1|2605.1|2599.1|7
1629127900000|2021-08-16 15:31:40|2605.6|2599.6|2607.1|2601.1|2607.1|2601.1|2605.6|2599.6|7
1629127910000|2021-08-16 15:31:50|2607.4|2601.4|2606.1|2600.1|2607.4|2601.4|2606.1|2600.1|3
1629127920000|2021-08-16 15:32:00|2605.6|2599.6|2603.9|2597.9|2605.6|2599.6|2603.9|2597.9|6
1629127930000|2021-08-16 15:32:10|2603.4|2597.4|2603.1|2597.1|2603.6|2597.6|2602.9|2596.9|6
1629127940000|2021-08-16 15:32:20|2603.4|2597.4|2605.1|2599.1|2605.1|2599.1|2603.4|2597.4|8
1629127950000|2021-08-16 15:32:30|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629127960000|2021-08-16 15:32:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|4
1629127970000|2021-08-16 15:32:50|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.1|2598.1|6
1629127990000|2021-08-16 15:33:10|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1629128000000|2021-08-16 15:33:20|2605.4|2599.4|2605.4|2599.4|2605.6|2599.6|2604.9|2598.9|5
1629128010000|2021-08-16 15:33:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629128030000|2021-08-16 15:33:50|2605.9|2599.9|2607.1|2601.1|2607.1|2601.1|2605.9|2599.9|4
1629128050000|2021-08-16 15:34:10|2606.9|2600.9|2605.9|2599.9|2606.9|2600.9|2605.9|2599.9|4
1629128060000|2021-08-16 15:34:20|2606.1|2600.1|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|4
1629128070000|2021-08-16 15:34:30|2605.6|2599.6|2607.1|2601.1|2607.1|2601.1|2605.6|2599.6|5
1629128080000|2021-08-16 15:34:40|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.1|2600.1|4
1629128090000|2021-08-16 15:34:50|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|6
1629128100000|2021-08-16 15:35:00|2606.1|2600.1|2606.9|2600.9|2606.9|2600.9|2606.1|2600.1|7
1629128120000|2021-08-16 15:35:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|3
1629128140000|2021-08-16 15:35:40|2606.1|2600.1|2607.4|2601.4|2607.4|2601.4|2606.1|2600.1|3
1629128170000|2021-08-16 15:36:10|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1629128220000|2021-08-16 15:37:00|2608.1|2602.1|2608.4|2602.4|2608.9|2602.9|2608.1|2602.1|7
1629128240000|2021-08-16 15:37:20|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629128260000|2021-08-16 15:37:40|2608.4|2602.4|2609.1|2603.1|2609.1|2603.1|2608.1|2602.1|8
1629128280000|2021-08-16 15:38:00|2609.4|2603.4|2609.4|2603.4|2609.6|2603.6|2609.1|2603.1|5
1629128300000|2021-08-16 15:38:20|2609.6|2603.6|2608.6|2602.6|2609.6|2603.6|2608.6|2602.6|4
1629128320000|2021-08-16 15:38:40|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|3
1629128410000|2021-08-16 15:40:10|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629128460000|2021-08-16 15:41:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629128490000|2021-08-16 15:41:30|2609.4|2603.4|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|3
1629128500000|2021-08-16 15:41:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629128530000|2021-08-16 15:42:10|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629128560000|2021-08-16 15:42:40|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|2
1629128570000|2021-08-16 15:42:50|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|2
1629128580000|2021-08-16 15:43:00|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629128590000|2021-08-16 15:43:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629128600000|2021-08-16 15:43:20|2610.4|2604.4|2611.1|2605.1|2611.1|2605.1|2610.4|2604.4|5
1629128610000|2021-08-16 15:43:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629128620000|2021-08-16 15:43:40|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1629128640000|2021-08-16 15:44:00|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|2
1629128670000|2021-08-16 15:44:30|2610.4|2604.4|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|3
1629128680000|2021-08-16 15:44:40|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|3
1629128700000|2021-08-16 15:45:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629128710000|2021-08-16 15:45:10|2611.1|2605.1|2612.1|2606.1|2612.1|2606.1|2611.1|2605.1|3
1629128720000|2021-08-16 15:45:20|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|3
1629128730000|2021-08-16 15:45:30|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629128760000|2021-08-16 15:46:00|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|6
1629128810000|2021-08-16 15:46:50|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|2
1629128830000|2021-08-16 15:47:10|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629128840000|2021-08-16 15:47:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629128860000|2021-08-16 15:47:40|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|3
1629128870000|2021-08-16 15:47:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629128930000|2021-08-16 15:48:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629128950000|2021-08-16 15:49:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629129070000|2021-08-16 15:51:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629129080000|2021-08-16 15:51:20|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629129090000|2021-08-16 15:51:30|2611.1|2605.1|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|3
1629129100000|2021-08-16 15:51:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629129140000|2021-08-16 15:52:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629129150000|2021-08-16 15:52:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629129160000|2021-08-16 15:52:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629129190000|2021-08-16 15:53:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629129200000|2021-08-16 15:53:20|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629129260000|2021-08-16 15:54:20|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1629129300000|2021-08-16 15:55:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629129330000|2021-08-16 15:55:30|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629129390000|2021-08-16 15:56:30|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629129500000|2021-08-16 15:58:20|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2609.4|2603.4|3
1629129520000|2021-08-16 15:58:40|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629129530000|2021-08-16 15:58:50|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|5
1629129560000|2021-08-16 15:59:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629129570000|2021-08-16 15:59:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629129590000|2021-08-16 15:59:50|2609.6|2603.6|2610.6|2604.6|2610.9|2604.9|2609.6|2603.6|6
1629129600000|2021-08-16 16:00:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629129620000|2021-08-16 16:00:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629129630000|2021-08-16 16:00:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629129700000|2021-08-16 16:01:40|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629129730000|2021-08-16 16:02:10|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629130170000|2021-08-16 16:09:30|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|2
1629130210000|2021-08-16 16:10:10|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629130220000|2021-08-16 16:10:20|2609.9|2603.9|2611.1|2605.1|2611.6|2605.6|2609.9|2603.9|3
1629130230000|2021-08-16 16:10:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629130370000|2021-08-16 16:12:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629130400000|2021-08-16 16:13:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629130410000|2021-08-16 16:13:30|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1629130450000|2021-08-16 16:14:10|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|2
1629130460000|2021-08-16 16:14:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629130480000|2021-08-16 16:14:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629130560000|2021-08-16 16:16:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629130610000|2021-08-16 16:16:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629130660000|2021-08-16 16:17:40|2610.4|2604.4|2611.6|2605.6|2611.6|2605.6|2610.4|2604.4|2
1629130670000|2021-08-16 16:17:50|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629130790000|2021-08-16 16:19:50|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629130800000|2021-08-16 16:20:00|2611.1|2605.1|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|3
1629130980000|2021-08-16 16:23:00|2610.4|2604.4|2608.9|2602.9|2610.4|2604.4|2608.9|2602.9|3
1629131040000|2021-08-16 16:24:00|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629131130000|2021-08-16 16:25:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629131170000|2021-08-16 16:26:10|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629131220000|2021-08-16 16:27:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629131300000|2021-08-16 16:28:20|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.9|2601.9|2
1629131360000|2021-08-16 16:29:20|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1629131540000|2021-08-16 16:32:20|2608.6|2602.6|2609.1|2603.1|2609.4|2603.4|2608.6|2602.6|3
1629131590000|2021-08-16 16:33:10|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629131610000|2021-08-16 16:33:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629131650000|2021-08-16 16:34:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629131660000|2021-08-16 16:34:20|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629131670000|2021-08-16 16:34:30|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629131680000|2021-08-16 16:34:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629131710000|2021-08-16 16:35:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629131800000|2021-08-16 16:36:40|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629131880000|2021-08-16 16:38:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629131950000|2021-08-16 16:39:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629132240000|2021-08-16 16:44:00|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|2
1629132280000|2021-08-16 16:44:40|2609.1|2603.1|2608.4|2602.4|2609.1|2603.1|2608.4|2602.4|3
1629132370000|2021-08-16 16:46:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629132380000|2021-08-16 16:46:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629132470000|2021-08-16 16:47:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629132490000|2021-08-16 16:48:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629132510000|2021-08-16 16:48:30|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1629132600000|2021-08-16 16:50:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629132870000|2021-08-16 16:54:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629132890000|2021-08-16 16:54:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629132980000|2021-08-16 16:56:20|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629133070000|2021-08-16 16:57:50|2609.1|2603.1|2608.8|2602.8|2609.1|2603.1|2608.8|2602.8|2
1629133100000|2021-08-16 16:58:20|2609|2603|2609.1|2603.1|2609.1|2603.1|2609|2603|2
1629133110000|2021-08-16 16:58:30|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1629133120000|2021-08-16 16:58:40|2609.4|2603.4|2609.3|2603.3|2609.4|2603.4|2609.3|2603.3|2
1629133160000|2021-08-16 16:59:20|2609|2603|2608.5|2602.5|2609|2603|2608.5|2602.5|3
1629158520000|2021-08-17 00:02:00|2611.6|2605.6|2613.5|2607.5|2613.5|2607.5|2611.6|2605.6|5
1629158570000|2021-08-17 00:02:50|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629158610000|2021-08-17 00:03:30|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629158650000|2021-08-17 00:04:10|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629158660000|2021-08-17 00:04:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|3
1629158680000|2021-08-17 00:04:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629158710000|2021-08-17 00:05:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629158860000|2021-08-17 00:07:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629158870000|2021-08-17 00:07:50|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1629159300000|2021-08-17 00:15:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629159430000|2021-08-17 00:17:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629159570000|2021-08-17 00:19:30|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|2
1629159650000|2021-08-17 00:20:50|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|2
1629159670000|2021-08-17 00:21:10|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1629159910000|2021-08-17 00:25:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629160020000|2021-08-17 00:27:00|2611.6|2605.6|2610.1|2604.1|2611.6|2605.6|2610.1|2604.1|2
1629160170000|2021-08-17 00:29:30|2609.9|2603.9|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|3
1629160240000|2021-08-17 00:30:40|2609.1|2603.1|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|5
1629160330000|2021-08-17 00:32:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629160390000|2021-08-17 00:33:10|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1629160600000|2021-08-17 00:36:40|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|2
1629160610000|2021-08-17 00:36:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629160880000|2021-08-17 00:41:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629161270000|2021-08-17 00:47:50|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629161420000|2021-08-17 00:50:20|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|2
1629161680000|2021-08-17 00:54:40|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629162000000|2021-08-17 01:00:00|2610.1|2604.1|2609.1|2603.1|2610.4|2604.4|2609.1|2603.1|7
1629162010000|2021-08-17 01:00:10|2608.9|2602.9|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|7
1629162020000|2021-08-17 01:00:20|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629162030000|2021-08-17 01:00:30|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629162070000|2021-08-17 01:01:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629162090000|2021-08-17 01:01:30|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|3
1629162100000|2021-08-17 01:01:40|2610.6|2604.6|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|3
1629162110000|2021-08-17 01:01:50|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|2
1629162120000|2021-08-17 01:02:00|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1629162130000|2021-08-17 01:02:10|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.4|2603.4|6
1629162140000|2021-08-17 01:02:20|2609.9|2603.9|2610.1|2604.1|2610.4|2604.4|2609.9|2603.9|4
1629162170000|2021-08-17 01:02:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629162180000|2021-08-17 01:03:00|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1629162220000|2021-08-17 01:03:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629162230000|2021-08-17 01:03:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|3
1629162240000|2021-08-17 01:04:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629162400000|2021-08-17 01:06:40|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629162410000|2021-08-17 01:06:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629162520000|2021-08-17 01:08:40|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629162530000|2021-08-17 01:08:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629162540000|2021-08-17 01:09:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629162550000|2021-08-17 01:09:10|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629162560000|2021-08-17 01:09:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629162580000|2021-08-17 01:09:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629162600000|2021-08-17 01:10:00|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|4
1629162610000|2021-08-17 01:10:10|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629162640000|2021-08-17 01:10:40|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1629162650000|2021-08-17 01:10:50|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|4
1629162660000|2021-08-17 01:11:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629162670000|2021-08-17 01:11:10|2607.6|2601.6|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|3
1629162680000|2021-08-17 01:11:20|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|4
1629162720000|2021-08-17 01:12:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629162760000|2021-08-17 01:12:40|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629162810000|2021-08-17 01:13:30|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|4
1629162820000|2021-08-17 01:13:40|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|2
1629163000000|2021-08-17 01:16:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629163090000|2021-08-17 01:18:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629163100000|2021-08-17 01:18:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629163170000|2021-08-17 01:19:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|4
1629163210000|2021-08-17 01:20:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629163240000|2021-08-17 01:20:40|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629163270000|2021-08-17 01:21:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629163280000|2021-08-17 01:21:20|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629163350000|2021-08-17 01:22:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629163360000|2021-08-17 01:22:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629163370000|2021-08-17 01:22:50|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1629163380000|2021-08-17 01:23:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629163390000|2021-08-17 01:23:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629163410000|2021-08-17 01:23:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629163420000|2021-08-17 01:23:40|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|7
1629163430000|2021-08-17 01:23:50|2607.6|2601.6|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|3
1629163460000|2021-08-17 01:24:20|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|4
1629163470000|2021-08-17 01:24:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629163490000|2021-08-17 01:24:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629163560000|2021-08-17 01:26:00|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|3
1629163670000|2021-08-17 01:27:50|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629163950000|2021-08-17 01:32:30|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|2
1629163960000|2021-08-17 01:32:40|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|4
1629163970000|2021-08-17 01:32:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629163980000|2021-08-17 01:33:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629163990000|2021-08-17 01:33:10|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1629164010000|2021-08-17 01:33:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629164020000|2021-08-17 01:33:40|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629164030000|2021-08-17 01:33:50|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1629164040000|2021-08-17 01:34:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629164130000|2021-08-17 01:35:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629164140000|2021-08-17 01:35:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629164150000|2021-08-17 01:35:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629164220000|2021-08-17 01:37:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629164280000|2021-08-17 01:38:00|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629164290000|2021-08-17 01:38:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629164310000|2021-08-17 01:38:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629164380000|2021-08-17 01:39:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629164420000|2021-08-17 01:40:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629164430000|2021-08-17 01:40:30|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629164510000|2021-08-17 01:41:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629164520000|2021-08-17 01:42:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629164570000|2021-08-17 01:42:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629164580000|2021-08-17 01:43:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629164600000|2021-08-17 01:43:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629164640000|2021-08-17 01:44:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629164660000|2021-08-17 01:44:20|2609.1|2603.1|2610.1|2604.1|2610.1|2604.1|2609.1|2603.1|3
1629164680000|2021-08-17 01:44:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629164700000|2021-08-17 01:45:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|3
1629164710000|2021-08-17 01:45:10|2610.9|2604.9|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|3
1629164720000|2021-08-17 01:45:20|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|5
1629164760000|2021-08-17 01:46:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629164880000|2021-08-17 01:48:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629164900000|2021-08-17 01:48:20|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1629164910000|2021-08-17 01:48:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629164970000|2021-08-17 01:49:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629164990000|2021-08-17 01:49:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629165000000|2021-08-17 01:50:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629165060000|2021-08-17 01:51:00|2612.1|2606.1|2612.9|2606.9|2612.9|2606.9|2612.1|2606.1|5
1629165120000|2021-08-17 01:52:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|3
1629165130000|2021-08-17 01:52:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|5
1629165180000|2021-08-17 01:53:00|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|2
1629165190000|2021-08-17 01:53:10|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629165200000|2021-08-17 01:53:20|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1629165220000|2021-08-17 01:53:40|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629165230000|2021-08-17 01:53:50|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1629165300000|2021-08-17 01:55:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629165310000|2021-08-17 01:55:10|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1629165390000|2021-08-17 01:56:30|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|2
1629165400000|2021-08-17 01:56:40|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1629165410000|2021-08-17 01:56:50|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1629165420000|2021-08-17 01:57:00|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1629165430000|2021-08-17 01:57:10|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1629165490000|2021-08-17 01:58:10|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1629165520000|2021-08-17 01:58:40|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1629165590000|2021-08-17 01:59:50|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|4
1629165670000|2021-08-17 02:01:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629165700000|2021-08-17 02:01:40|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|2
1629165710000|2021-08-17 02:01:50|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1629165720000|2021-08-17 02:02:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629165740000|2021-08-17 02:02:20|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629165750000|2021-08-17 02:02:30|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1629165770000|2021-08-17 02:02:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629165790000|2021-08-17 02:03:10|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629165800000|2021-08-17 02:03:20|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629165910000|2021-08-17 02:05:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629165920000|2021-08-17 02:05:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629165930000|2021-08-17 02:05:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629165940000|2021-08-17 02:05:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629165960000|2021-08-17 02:06:00|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629166030000|2021-08-17 02:07:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629166050000|2021-08-17 02:07:30|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629166090000|2021-08-17 02:08:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|3
1629166130000|2021-08-17 02:08:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629166230000|2021-08-17 02:10:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629166240000|2021-08-17 02:10:40|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629166310000|2021-08-17 02:11:50|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629166400000|2021-08-17 02:13:20|2611.6|2605.6|2612.6|2606.6|2612.6|2606.6|2611.6|2605.6|2
1629166410000|2021-08-17 02:13:30|2612.9|2606.9|2613.4|2607.4|2613.4|2607.4|2612.9|2606.9|2
1629166430000|2021-08-17 02:13:50|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1629166440000|2021-08-17 02:14:00|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629166460000|2021-08-17 02:14:20|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1629166490000|2021-08-17 02:14:50|2613.4|2607.4|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|6
1629166580000|2021-08-17 02:16:20|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629166790000|2021-08-17 02:19:50|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|2
1629166810000|2021-08-17 02:20:10|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629166860000|2021-08-17 02:21:00|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1629167400000|2021-08-17 02:30:00|2612.4|2606.4|2613.1|2607.1|2613.1|2607.1|2612.4|2606.4|5
1629167410000|2021-08-17 02:30:10|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1629167420000|2021-08-17 02:30:20|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1629167430000|2021-08-17 02:30:30|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1629167460000|2021-08-17 02:31:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629167470000|2021-08-17 02:31:10|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1629167520000|2021-08-17 02:32:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629167580000|2021-08-17 02:33:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629167600000|2021-08-17 02:33:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629167650000|2021-08-17 02:34:10|2613.9|2607.9|2613.4|2607.4|2613.9|2607.9|2613.4|2607.4|3
1629167660000|2021-08-17 02:34:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629167700000|2021-08-17 02:35:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629167720000|2021-08-17 02:35:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629167760000|2021-08-17 02:36:00|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|2
1629167790000|2021-08-17 02:36:30|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1629167880000|2021-08-17 02:38:00|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1629167890000|2021-08-17 02:38:10|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1629167920000|2021-08-17 02:38:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629168010000|2021-08-17 02:40:10|2614.6|2608.6|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|4
1629168050000|2021-08-17 02:40:50|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629168060000|2021-08-17 02:41:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629168070000|2021-08-17 02:41:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629168080000|2021-08-17 02:41:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629168100000|2021-08-17 02:41:40|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629168110000|2021-08-17 02:41:50|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629168130000|2021-08-17 02:42:10|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|2
1629168170000|2021-08-17 02:42:50|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629168180000|2021-08-17 02:43:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629168250000|2021-08-17 02:44:10|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629168430000|2021-08-17 02:47:10|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629168440000|2021-08-17 02:47:20|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|3
1629168450000|2021-08-17 02:47:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629168460000|2021-08-17 02:47:40|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1629168480000|2021-08-17 02:48:00|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1629168510000|2021-08-17 02:48:30|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1629168530000|2021-08-17 02:48:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629168540000|2021-08-17 02:49:00|2615.9|2609.9|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|4
1629168550000|2021-08-17 02:49:10|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629168560000|2021-08-17 02:49:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629168620000|2021-08-17 02:50:20|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1629168630000|2021-08-17 02:50:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629168720000|2021-08-17 02:52:00|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629168730000|2021-08-17 02:52:10|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1629168810000|2021-08-17 02:53:30|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|3
1629168840000|2021-08-17 02:54:00|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629168850000|2021-08-17 02:54:10|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629168920000|2021-08-17 02:55:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629168930000|2021-08-17 02:55:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629169110000|2021-08-17 02:58:30|2617.4|2611.4|2618.6|2612.6|2618.6|2612.6|2617.4|2611.4|5
1629169130000|2021-08-17 02:58:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629169190000|2021-08-17 02:59:50|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629169250000|2021-08-17 03:00:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629169260000|2021-08-17 03:01:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629169280000|2021-08-17 03:01:20|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|4
1629169310000|2021-08-17 03:01:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629169320000|2021-08-17 03:02:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629169330000|2021-08-17 03:02:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629169350000|2021-08-17 03:02:30|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|3
1629169360000|2021-08-17 03:02:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629169370000|2021-08-17 03:02:50|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|2
1629169380000|2021-08-17 03:03:00|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.1|2615.1|5
1629169390000|2021-08-17 03:03:10|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|6
1629169410000|2021-08-17 03:03:30|2622.1|2616.1|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|4
1629169420000|2021-08-17 03:03:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629169450000|2021-08-17 03:04:10|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629169460000|2021-08-17 03:04:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629169490000|2021-08-17 03:04:50|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1629169500000|2021-08-17 03:05:00|2624.6|2618.6|2628.1|2622.1|2628.4|2622.4|2624.6|2618.6|7
1629169510000|2021-08-17 03:05:10|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2626.9|2620.9|7
1629169520000|2021-08-17 03:05:20|2627.4|2621.4|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|5
1629169530000|2021-08-17 03:05:30|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2626.1|2620.1|7
1629169540000|2021-08-17 03:05:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629169550000|2021-08-17 03:05:50|2626.4|2620.4|2625.4|2619.4|2626.4|2620.4|2625.4|2619.4|4
1629169560000|2021-08-17 03:06:00|2625.6|2619.6|2627.1|2621.1|2627.1|2621.1|2625.6|2619.6|8
1629169590000|2021-08-17 03:06:30|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629169610000|2021-08-17 03:06:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629169620000|2021-08-17 03:07:00|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|3
1629169630000|2021-08-17 03:07:10|2626.9|2620.9|2628.4|2622.4|2628.4|2622.4|2626.9|2620.9|3
1629169640000|2021-08-17 03:07:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629169660000|2021-08-17 03:07:40|2627.4|2621.4|2627.1|2621.1|2627.6|2621.6|2626.9|2620.9|5
1629169670000|2021-08-17 03:07:50|2627.6|2621.6|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|4
1629169680000|2021-08-17 03:08:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629169690000|2021-08-17 03:08:10|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|3
1629169700000|2021-08-17 03:08:20|2628.1|2622.1|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|5
1629169710000|2021-08-17 03:08:30|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|3
1629169730000|2021-08-17 03:08:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629169750000|2021-08-17 03:09:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629169760000|2021-08-17 03:09:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629169770000|2021-08-17 03:09:30|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|3
1629169780000|2021-08-17 03:09:40|2629.9|2623.9|2631.1|2625.1|2631.1|2625.1|2629.9|2623.9|3
1629169790000|2021-08-17 03:09:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|4
1629169800000|2021-08-17 03:10:00|2630.6|2624.6|2631.6|2625.6|2631.9|2625.9|2630.6|2624.6|7
1629169810000|2021-08-17 03:10:10|2631.9|2625.9|2632.9|2626.9|2633.4|2627.4|2631.9|2625.9|8
1629169820000|2021-08-17 03:10:20|2632.1|2626.1|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|5
1629169830000|2021-08-17 03:10:30|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2631.9|2625.9|8
1629169840000|2021-08-17 03:10:40|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|7
1629169850000|2021-08-17 03:10:50|2633.6|2627.6|2634.1|2628.1|2634.4|2628.4|2633.1|2627.1|7
1629169860000|2021-08-17 03:11:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|5
1629169870000|2021-08-17 03:11:10|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|4
1629169880000|2021-08-17 03:11:20|2633.6|2627.6|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|8
1629169890000|2021-08-17 03:11:30|2634.1|2628.1|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|6
1629169900000|2021-08-17 03:11:40|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|7
1629169910000|2021-08-17 03:11:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|5
1629169920000|2021-08-17 03:12:00|2633.9|2627.9|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|5
1629169930000|2021-08-17 03:12:10|2633.1|2627.1|2634.1|2628.1|2634.1|2628.1|2633.1|2627.1|9
1629169940000|2021-08-17 03:12:20|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1629169950000|2021-08-17 03:12:30|2633.1|2627.1|2631.9|2625.9|2633.1|2627.1|2631.9|2625.9|5
1629169960000|2021-08-17 03:12:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1629169980000|2021-08-17 03:13:00|2632.6|2626.6|2633.1|2627.1|2633.4|2627.4|2632.6|2626.6|9
1629169990000|2021-08-17 03:13:10|2633.4|2627.4|2633.6|2627.6|2634.1|2628.1|2632.9|2626.9|7
1629170000000|2021-08-17 03:13:20|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|4
1629170010000|2021-08-17 03:13:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|5
1629170020000|2021-08-17 03:13:40|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|3
1629170030000|2021-08-17 03:13:50|2632.9|2626.9|2631.6|2625.6|2632.9|2626.9|2631.6|2625.6|6
1629170040000|2021-08-17 03:14:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1629170050000|2021-08-17 03:14:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1629170060000|2021-08-17 03:14:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629170090000|2021-08-17 03:14:50|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|4
1629170100000|2021-08-17 03:15:00|2631.9|2625.9|2633.4|2627.4|2633.4|2627.4|2631.9|2625.9|4
1629170110000|2021-08-17 03:15:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629170120000|2021-08-17 03:15:20|2632.9|2626.9|2631.6|2625.6|2632.9|2626.9|2631.6|2625.6|5
1629170140000|2021-08-17 03:15:40|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|2
1629170150000|2021-08-17 03:15:50|2629.9|2623.9|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|4
1629170160000|2021-08-17 03:16:00|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|4
1629170170000|2021-08-17 03:16:10|2631.1|2625.1|2632.9|2626.9|2632.9|2626.9|2631.1|2625.1|6
1629170180000|2021-08-17 03:16:20|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|3
1629170190000|2021-08-17 03:16:30|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|2
1629170200000|2021-08-17 03:16:40|2633.4|2627.4|2633.6|2627.6|2634.1|2628.1|2633.4|2627.4|4
1629170210000|2021-08-17 03:16:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629170230000|2021-08-17 03:17:10|2633.1|2627.1|2632.4|2626.4|2633.1|2627.1|2632.4|2626.4|2
1629170240000|2021-08-17 03:17:20|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1629170250000|2021-08-17 03:17:30|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2630.9|2624.9|7
1629170260000|2021-08-17 03:17:40|2631.1|2625.1|2629.9|2623.9|2631.1|2625.1|2629.9|2623.9|11
1629170270000|2021-08-17 03:17:50|2629.6|2623.6|2631.1|2625.1|2631.4|2625.4|2629.6|2623.6|10
1629170280000|2021-08-17 03:18:00|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|8
1629170290000|2021-08-17 03:18:10|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|4
1629170300000|2021-08-17 03:18:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1629170310000|2021-08-17 03:18:30|2629.9|2623.9|2628.6|2622.6|2629.9|2623.9|2628.6|2622.6|3
1629170320000|2021-08-17 03:18:40|2628.4|2622.4|2627.1|2621.1|2628.6|2622.6|2626.6|2620.6|16
1629170340000|2021-08-17 03:19:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1629170350000|2021-08-17 03:19:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629170380000|2021-08-17 03:19:40|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|2
1629170390000|2021-08-17 03:19:50|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|3
1629170400000|2021-08-17 03:20:00|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|5
1629170430000|2021-08-17 03:20:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|3
1629170440000|2021-08-17 03:20:40|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.6|2621.6|5
1629170450000|2021-08-17 03:20:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629170460000|2021-08-17 03:21:00|2628.1|2622.1|2627.6|2621.6|2628.6|2622.6|2625|2619|14
1629170470000|2021-08-17 03:21:10|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.6|2621.6|6
1629170480000|2021-08-17 03:21:20|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|3
1629170490000|2021-08-17 03:21:30|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1629170500000|2021-08-17 03:21:40|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|4
1629170510000|2021-08-17 03:21:50|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1629170520000|2021-08-17 03:22:00|2629.9|2623.9|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|4
1629170530000|2021-08-17 03:22:10|2629.9|2623.9|2628.4|2622.4|2629.9|2623.9|2627.9|2621.9|11
1629170540000|2021-08-17 03:22:20|2628.1|2622.1|2628.6|2622.6|2628.9|2622.9|2628.1|2622.1|6
1629170550000|2021-08-17 03:22:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|4
1629170560000|2021-08-17 03:22:40|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|5
1629170570000|2021-08-17 03:22:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1629170580000|2021-08-17 03:23:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1629170600000|2021-08-17 03:23:20|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1629170610000|2021-08-17 03:23:30|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1629170620000|2021-08-17 03:23:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629170630000|2021-08-17 03:23:50|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|2
1629170640000|2021-08-17 03:24:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629170650000|2021-08-17 03:24:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629170680000|2021-08-17 03:24:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629170690000|2021-08-17 03:24:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|6
1629170700000|2021-08-17 03:25:00|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|7
1629170710000|2021-08-17 03:25:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629170720000|2021-08-17 03:25:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629170730000|2021-08-17 03:25:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629170740000|2021-08-17 03:25:40|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|3
1629170750000|2021-08-17 03:25:50|2628.4|2622.4|2627.9|2621.9|2628.6|2622.6|2627.6|2621.6|8
1629170760000|2021-08-17 03:26:00|2628.1|2622.1|2627.1|2621.1|2628.1|2622.1|2627.1|2621.1|5
1629170770000|2021-08-17 03:26:10|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1629170780000|2021-08-17 03:26:20|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|3
1629170790000|2021-08-17 03:26:30|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|4
1629170800000|2021-08-17 03:26:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629170810000|2021-08-17 03:26:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|3
1629170820000|2021-08-17 03:27:00|2626.9|2620.9|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|3
1629170830000|2021-08-17 03:27:10|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1629170840000|2021-08-17 03:27:20|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|4
1629170850000|2021-08-17 03:27:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2627.9|2621.9|5
1629170860000|2021-08-17 03:27:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|8
1629170870000|2021-08-17 03:27:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629170880000|2021-08-17 03:28:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629170890000|2021-08-17 03:28:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629170900000|2021-08-17 03:28:20|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|4
1629170910000|2021-08-17 03:28:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629170920000|2021-08-17 03:28:40|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1629170930000|2021-08-17 03:28:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|4
1629170940000|2021-08-17 03:29:00|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|5
1629170950000|2021-08-17 03:29:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629170960000|2021-08-17 03:29:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.6|2621.6|3
1629170970000|2021-08-17 03:29:30|2628.4|2622.4|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|5
1629170980000|2021-08-17 03:29:40|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|4
1629170990000|2021-08-17 03:29:50|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|5
1629171010000|2021-08-17 03:30:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629171050000|2021-08-17 03:30:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629171060000|2021-08-17 03:31:00|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.4|2621.4|5
1629171070000|2021-08-17 03:31:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629171080000|2021-08-17 03:31:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629171100000|2021-08-17 03:31:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629171140000|2021-08-17 03:32:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629171150000|2021-08-17 03:32:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629171180000|2021-08-17 03:33:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629171200000|2021-08-17 03:33:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629171220000|2021-08-17 03:33:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|4
1629171490000|2021-08-17 03:38:10|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629171500000|2021-08-17 03:38:20|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|3
1629171510000|2021-08-17 03:38:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629171580000|2021-08-17 03:39:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1629171590000|2021-08-17 03:39:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629171660000|2021-08-17 03:41:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629171790000|2021-08-17 03:43:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629171820000|2021-08-17 03:43:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1629171920000|2021-08-17 03:45:20|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|3
1629171930000|2021-08-17 03:45:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629171950000|2021-08-17 03:45:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1629171990000|2021-08-17 03:46:30|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629172160000|2021-08-17 03:49:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629172170000|2021-08-17 03:49:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629172270000|2021-08-17 03:51:10|2629.6|2623.6|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1629172440000|2021-08-17 03:54:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629172650000|2021-08-17 03:57:30|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2627.9|2621.9|3
1629172660000|2021-08-17 03:57:40|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629172670000|2021-08-17 03:57:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629172680000|2021-08-17 03:58:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629172710000|2021-08-17 03:58:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629172730000|2021-08-17 03:58:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629172740000|2021-08-17 03:59:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629172750000|2021-08-17 03:59:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629172760000|2021-08-17 03:59:20|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1629172810000|2021-08-17 04:00:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629172920000|2021-08-17 04:02:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629172930000|2021-08-17 04:02:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629172970000|2021-08-17 04:02:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629173000000|2021-08-17 04:03:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629173010000|2021-08-17 04:03:30|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1629173320000|2021-08-17 04:08:40|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|2
1629173330000|2021-08-17 04:08:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629173380000|2021-08-17 04:09:40|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629173510000|2021-08-17 04:11:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629173530000|2021-08-17 04:12:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629173540000|2021-08-17 04:12:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629173550000|2021-08-17 04:12:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629173620000|2021-08-17 04:13:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629173650000|2021-08-17 04:14:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629173690000|2021-08-17 04:14:50|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|2
1629173720000|2021-08-17 04:15:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629173870000|2021-08-17 04:17:50|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1629173890000|2021-08-17 04:18:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629173930000|2021-08-17 04:18:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629173940000|2021-08-17 04:19:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629173960000|2021-08-17 04:19:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629173990000|2021-08-17 04:19:50|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|2
1629174070000|2021-08-17 04:21:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629174100000|2021-08-17 04:21:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629174110000|2021-08-17 04:21:50|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|3
1629174120000|2021-08-17 04:22:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629174220000|2021-08-17 04:23:40|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1629174380000|2021-08-17 04:26:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629174500000|2021-08-17 04:28:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629174530000|2021-08-17 04:28:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629174680000|2021-08-17 04:31:20|2630.9|2624.9|2629.4|2623.4|2630.9|2624.9|2629.4|2623.4|2
1629174700000|2021-08-17 04:31:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629174880000|2021-08-17 04:34:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629174920000|2021-08-17 04:35:20|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1629174970000|2021-08-17 04:36:10|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1629175000000|2021-08-17 04:36:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1629175040000|2021-08-17 04:37:20|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1629175280000|2021-08-17 04:41:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629175310000|2021-08-17 04:41:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629175580000|2021-08-17 04:46:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629175590000|2021-08-17 04:46:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629175700000|2021-08-17 04:48:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629175710000|2021-08-17 04:48:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629175800000|2021-08-17 04:50:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629175840000|2021-08-17 04:50:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629176370000|2021-08-17 04:59:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629176380000|2021-08-17 04:59:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629176400000|2021-08-17 05:00:00|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1629176430000|2021-08-17 05:00:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629176450000|2021-08-17 05:00:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629176460000|2021-08-17 05:01:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629176490000|2021-08-17 05:01:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629176500000|2021-08-17 05:01:40|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|2
1629176510000|2021-08-17 05:01:50|2628.6|2622.6|2629.6|2623.6|2629.6|2623.6|2628.6|2622.6|3
1629176520000|2021-08-17 05:02:00|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1629176630000|2021-08-17 05:03:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629176660000|2021-08-17 05:04:20|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1629176690000|2021-08-17 05:04:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629176700000|2021-08-17 05:05:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629176740000|2021-08-17 05:05:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629176750000|2021-08-17 05:05:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629176780000|2021-08-17 05:06:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1629176800000|2021-08-17 05:06:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629176850000|2021-08-17 05:07:30|2629.1|2623.1|2630.4|2624.4|2630.4|2624.4|2629.1|2623.1|3
1629176860000|2021-08-17 05:07:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629176940000|2021-08-17 05:09:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629176960000|2021-08-17 05:09:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1629176970000|2021-08-17 05:09:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629177030000|2021-08-17 05:10:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629177040000|2021-08-17 05:10:40|2631.4|2625.4|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|4
1629177100000|2021-08-17 05:11:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629177330000|2021-08-17 05:15:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1629177340000|2021-08-17 05:15:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629177400000|2021-08-17 05:16:40|2631.4|2625.4|2631|2625|2631.4|2625.4|2631|2625|3
1629177410000|2021-08-17 05:16:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629177420000|2021-08-17 05:17:00|2631|2625|2631|2625|2631|2625|2631|2625|1
1629177440000|2021-08-17 05:17:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629177480000|2021-08-17 05:18:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629177560000|2021-08-17 05:19:20|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|3
1629177570000|2021-08-17 05:19:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629177580000|2021-08-17 05:19:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629177590000|2021-08-17 05:19:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629177600000|2021-08-17 05:20:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629177620000|2021-08-17 05:20:20|2629.4|2623.4|2629.3|2623.3|2629.4|2623.4|2629.3|2623.3|2
1629177630000|2021-08-17 05:20:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629177650000|2021-08-17 05:20:50|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1629177780000|2021-08-17 05:23:00|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1629177860000|2021-08-17 05:24:20|2629.4|2623.4|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|4
1629177870000|2021-08-17 05:24:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629177880000|2021-08-17 05:24:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629177930000|2021-08-17 05:25:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629177940000|2021-08-17 05:25:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629177950000|2021-08-17 05:25:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629178060000|2021-08-17 05:27:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629178080000|2021-08-17 05:28:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629178090000|2021-08-17 05:28:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629178100000|2021-08-17 05:28:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629178200000|2021-08-17 05:30:00|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1629178210000|2021-08-17 05:30:10|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|2
1629178220000|2021-08-17 05:30:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|3
1629178230000|2021-08-17 05:30:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629178240000|2021-08-17 05:30:40|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.4|2621.4|4
1629178250000|2021-08-17 05:30:50|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1629178260000|2021-08-17 05:31:00|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629178270000|2021-08-17 05:31:10|2628.1|2622.1|2630.4|2624.4|2630.4|2624.4|2628.1|2622.1|8
1629178280000|2021-08-17 05:31:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629178290000|2021-08-17 05:31:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629178300000|2021-08-17 05:31:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629178310000|2021-08-17 05:31:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629178320000|2021-08-17 05:32:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629178330000|2021-08-17 05:32:10|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629178340000|2021-08-17 05:32:20|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.4|2624.4|5
1629178360000|2021-08-17 05:32:40|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|4
1629178380000|2021-08-17 05:33:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629178390000|2021-08-17 05:33:10|2631.6|2625.6|2632.6|2626.6|2632.9|2626.9|2631.6|2625.6|5
1629178400000|2021-08-17 05:33:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|4
1629178410000|2021-08-17 05:33:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629178420000|2021-08-17 05:33:40|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1629178450000|2021-08-17 05:34:10|2632.1|2626.1|2632.9|2626.9|2632.9|2626.9|2632.1|2626.1|3
1629178470000|2021-08-17 05:34:30|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.4|2625.4|6
1629178480000|2021-08-17 05:34:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629178490000|2021-08-17 05:34:50|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|2
1629178500000|2021-08-17 05:35:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629178530000|2021-08-17 05:35:30|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|3
1629178540000|2021-08-17 05:35:40|2631.9|2625.9|2632.4|2626.4|2632.6|2626.6|2631.9|2625.9|3
1629178550000|2021-08-17 05:35:50|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1629178580000|2021-08-17 05:36:20|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1629178590000|2021-08-17 05:36:30|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1629178610000|2021-08-17 05:36:50|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1629178620000|2021-08-17 05:37:00|2631.4|2625.4|2632.4|2626.4|2632.4|2626.4|2631.4|2625.4|4
1629178640000|2021-08-17 05:37:20|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629178660000|2021-08-17 05:37:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629178690000|2021-08-17 05:38:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629178700000|2021-08-17 05:38:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|3
1629178710000|2021-08-17 05:38:30|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|2
1629178730000|2021-08-17 05:38:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|4
1629178740000|2021-08-17 05:39:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|3
1629178750000|2021-08-17 05:39:10|2633.4|2627.4|2635.4|2629.4|2635.6|2629.6|2633.4|2627.4|14
1629178760000|2021-08-17 05:39:20|2635.6|2629.6|2635.9|2629.9|2636.4|2630.4|2635.6|2629.6|8
1629178770000|2021-08-17 05:39:30|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|5
1629178780000|2021-08-17 05:39:40|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1629178790000|2021-08-17 05:39:50|2636.4|2630.4|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|4
1629178800000|2021-08-17 05:40:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1629178810000|2021-08-17 05:40:10|2637.4|2631.4|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|5
1629178820000|2021-08-17 05:40:20|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|4
1629178830000|2021-08-17 05:40:30|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629178850000|2021-08-17 05:40:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1629178860000|2021-08-17 05:41:00|2637.1|2631.1|2637.9|2631.9|2637.9|2631.9|2637.1|2631.1|5
1629178870000|2021-08-17 05:41:10|2637.6|2631.6|2638.4|2632.4|2638.4|2632.4|2637.4|2631.4|11
1629178880000|2021-08-17 05:41:20|2638.1|2632.1|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|10
1629178890000|2021-08-17 05:41:30|2638.1|2632.1|2637.4|2631.4|2638.1|2632.1|2637.4|2631.4|7
1629178900000|2021-08-17 05:41:40|2637.1|2631.1|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|7
1629178910000|2021-08-17 05:41:50|2636.6|2630.6|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|6
1629178920000|2021-08-17 05:42:00|2637.6|2631.6|2637.6|2631.6|2637.9|2631.9|2636.9|2630.9|11
1629178930000|2021-08-17 05:42:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|3
1629178940000|2021-08-17 05:42:20|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|4
1629178950000|2021-08-17 05:42:30|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1629178960000|2021-08-17 05:42:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629178970000|2021-08-17 05:42:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1629178980000|2021-08-17 05:43:00|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1629178990000|2021-08-17 05:43:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|3
1629179000000|2021-08-17 05:43:20|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|3
1629179010000|2021-08-17 05:43:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629179020000|2021-08-17 05:43:40|2634.6|2628.6|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|4
1629179030000|2021-08-17 05:43:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629179050000|2021-08-17 05:44:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1629179060000|2021-08-17 05:44:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629179080000|2021-08-17 05:44:40|2634.6|2628.6|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|4
1629179090000|2021-08-17 05:44:50|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629179100000|2021-08-17 05:45:00|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|4
1629179110000|2021-08-17 05:45:10|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1629179140000|2021-08-17 05:45:40|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|2
1629179150000|2021-08-17 05:45:50|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|6
1629179160000|2021-08-17 05:46:00|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|3
1629179170000|2021-08-17 05:46:10|2633.4|2627.4|2632.1|2626.1|2633.4|2627.4|2632.1|2626.1|5
1629179180000|2021-08-17 05:46:20|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.6|2625.6|4
1629179200000|2021-08-17 05:46:40|2631.6|2625.6|2630.4|2624.4|2631.6|2625.6|2630.1|2624.1|9
1629179210000|2021-08-17 05:46:50|2630.6|2624.6|2633.1|2627.1|2633.1|2627.1|2630.6|2624.6|8
1629179220000|2021-08-17 05:47:00|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|2
1629179230000|2021-08-17 05:47:10|2634.1|2628.1|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|5
1629179240000|2021-08-17 05:47:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629179250000|2021-08-17 05:47:30|2633.6|2627.6|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|4
1629179270000|2021-08-17 05:47:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629179280000|2021-08-17 05:48:00|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629179290000|2021-08-17 05:48:10|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629179300000|2021-08-17 05:48:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629179320000|2021-08-17 05:48:40|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1629179330000|2021-08-17 05:48:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629179360000|2021-08-17 05:49:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629179390000|2021-08-17 05:49:50|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|4
1629179400000|2021-08-17 05:50:00|2636.4|2630.4|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|2
1629179410000|2021-08-17 05:50:10|2635.6|2629.6|2636.9|2630.9|2636.9|2630.9|2635.6|2629.6|5
1629179420000|2021-08-17 05:50:20|2636.6|2630.6|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|4
1629179430000|2021-08-17 05:50:30|2635.6|2629.6|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|5
1629179440000|2021-08-17 05:50:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629179450000|2021-08-17 05:50:50|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|3
1629179460000|2021-08-17 05:51:00|2635.9|2629.9|2636.4|2630.4|2636.6|2630.6|2635.9|2629.9|4
1629179470000|2021-08-17 05:51:10|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1629179480000|2021-08-17 05:51:20|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1629179500000|2021-08-17 05:51:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1629179510000|2021-08-17 05:51:50|2636.4|2630.4|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|3
1629179520000|2021-08-17 05:52:00|2636.4|2630.4|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|2
1629179530000|2021-08-17 05:52:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1629179540000|2021-08-17 05:52:20|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1629179560000|2021-08-17 05:52:40|2636.9|2630.9|2635.9|2629.9|2636.9|2630.9|2635.9|2629.9|4
1629179580000|2021-08-17 05:53:00|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1629179600000|2021-08-17 05:53:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629179610000|2021-08-17 05:53:30|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1629179630000|2021-08-17 05:53:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629179650000|2021-08-17 05:54:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629179660000|2021-08-17 05:54:20|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|2
1629179670000|2021-08-17 05:54:30|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629179680000|2021-08-17 05:54:40|2634.1|2628.1|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|3
1629179700000|2021-08-17 05:55:00|2634.9|2628.9|2635.4|2629.4|2635.9|2629.9|2634.9|2628.9|10
1629179710000|2021-08-17 05:55:10|2635.6|2629.6|2636.9|2630.9|2637.4|2631.4|2635.6|2629.6|10
1629179730000|2021-08-17 05:55:30|2637.1|2631.1|2636.6|2630.6|2637.4|2631.4|2636.6|2630.6|5
1629179740000|2021-08-17 05:55:40|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|6
1629179750000|2021-08-17 05:55:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629179760000|2021-08-17 05:56:00|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2634.1|2628.1|2
1629179780000|2021-08-17 05:56:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629179790000|2021-08-17 05:56:30|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|3
1629179800000|2021-08-17 05:56:40|2633.9|2627.9|2634.4|2628.4|2634.6|2628.6|2633.9|2627.9|3
1629179840000|2021-08-17 05:57:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629179850000|2021-08-17 05:57:30|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|3
1629179870000|2021-08-17 05:57:50|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|3
1629179880000|2021-08-17 05:58:00|2635.9|2629.9|2636.4|2630.4|2636.6|2630.6|2635.9|2629.9|5
1629179890000|2021-08-17 05:58:10|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|4
1629179900000|2021-08-17 05:58:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629179920000|2021-08-17 05:58:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629179930000|2021-08-17 05:58:50|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|3
1629179940000|2021-08-17 05:59:00|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1629179990000|2021-08-17 05:59:50|2637.9|2631.9|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|3
1629180000000|2021-08-17 06:00:00|2638.1|2632.1|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|4
1629180020000|2021-08-17 06:00:20|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|4
1629180030000|2021-08-17 06:00:30|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2637.6|2631.6|4
1629180050000|2021-08-17 06:00:50|2638.6|2632.6|2639.4|2633.4|2639.4|2633.4|2638.6|2632.6|3
1629180060000|2021-08-17 06:01:00|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1629180070000|2021-08-17 06:01:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1629180080000|2021-08-17 06:01:20|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|4
1629180110000|2021-08-17 06:01:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|5
1629180120000|2021-08-17 06:02:00|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1629180130000|2021-08-17 06:02:10|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1629180140000|2021-08-17 06:02:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1629180160000|2021-08-17 06:02:40|2639.1|2633.1|2638.1|2632.1|2639.1|2633.1|2638.1|2632.1|4
1629180170000|2021-08-17 06:02:50|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|4
1629180190000|2021-08-17 06:03:10|2638.4|2632.4|2637.6|2631.6|2638.4|2632.4|2637.4|2631.4|3
1629180200000|2021-08-17 06:03:20|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.6|2631.6|3
1629180210000|2021-08-17 06:03:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.1|2631.1|5
1629180230000|2021-08-17 06:03:50|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.1|2630.1|10
1629180240000|2021-08-17 06:04:00|2636.6|2630.6|2636.1|2630.1|2636.6|2630.6|2636.1|2630.1|3
1629180250000|2021-08-17 06:04:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629180260000|2021-08-17 06:04:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629180310000|2021-08-17 06:05:10|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1629180320000|2021-08-17 06:05:20|2636.9|2630.9|2637.6|2631.6|2637.6|2631.6|2636.6|2630.6|4
1629180340000|2021-08-17 06:05:40|2637.9|2631.9|2638.6|2632.6|2638.6|2632.6|2637.9|2631.9|6
1629180350000|2021-08-17 06:05:50|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|4
1629180360000|2021-08-17 06:06:00|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1629180370000|2021-08-17 06:06:10|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2638.9|2632.9|5
1629180380000|2021-08-17 06:06:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1629180390000|2021-08-17 06:06:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|7
1629180400000|2021-08-17 06:06:40|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1629180410000|2021-08-17 06:06:50|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|5
1629180440000|2021-08-17 06:07:20|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1629180460000|2021-08-17 06:07:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1629180500000|2021-08-17 06:08:20|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2638.6|2632.6|5
1629180510000|2021-08-17 06:08:30|2639.1|2633.1|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|3
1629180520000|2021-08-17 06:08:40|2638.6|2632.6|2639.4|2633.4|2639.4|2633.4|2638.6|2632.6|5
1629180530000|2021-08-17 06:08:50|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2638.9|2632.9|6
1629180540000|2021-08-17 06:09:00|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2638.6|2632.6|4
1629180550000|2021-08-17 06:09:10|2638.9|2632.9|2639.1|2633.1|2639.4|2633.4|2638.9|2632.9|7
1629180560000|2021-08-17 06:09:20|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|4
1629180570000|2021-08-17 06:09:30|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|8
1629180590000|2021-08-17 06:09:50|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1629180600000|2021-08-17 06:10:00|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.1|2632.1|12
1629180610000|2021-08-17 06:10:10|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|3
1629180620000|2021-08-17 06:10:20|2638.9|2632.9|2638.1|2632.1|2638.9|2632.9|2637.6|2631.6|9
1629180640000|2021-08-17 06:10:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1629180670000|2021-08-17 06:11:10|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|4
1629180740000|2021-08-17 06:12:20|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1629180750000|2021-08-17 06:12:30|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1629180770000|2021-08-17 06:12:50|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1629180780000|2021-08-17 06:13:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1629180790000|2021-08-17 06:13:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1629180810000|2021-08-17 06:13:30|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1629180820000|2021-08-17 06:13:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1629180840000|2021-08-17 06:14:00|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1629180850000|2021-08-17 06:14:10|2637.6|2631.6|2636.6|2630.6|2637.6|2631.6|2636.6|2630.6|5
1629180860000|2021-08-17 06:14:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629180880000|2021-08-17 06:14:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629180890000|2021-08-17 06:14:50|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1629180900000|2021-08-17 06:15:00|2636.9|2630.9|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|4
1629180910000|2021-08-17 06:15:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1629180940000|2021-08-17 06:15:40|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1629180960000|2021-08-17 06:16:00|2637.1|2631.1|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|5
1629180980000|2021-08-17 06:16:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1629180990000|2021-08-17 06:16:30|2635.4|2629.4|2634.9|2628.9|2635.6|2629.6|2634.9|2628.9|4
1629181060000|2021-08-17 06:17:40|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1629181070000|2021-08-17 06:17:50|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1629181080000|2021-08-17 06:18:00|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1629181110000|2021-08-17 06:18:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629181120000|2021-08-17 06:18:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629181140000|2021-08-17 06:19:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629181150000|2021-08-17 06:19:10|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629181170000|2021-08-17 06:19:30|2634.9|2628.9|2635.4|2629.4|2635.9|2629.9|2634.9|2628.9|8
1629181180000|2021-08-17 06:19:40|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1629181200000|2021-08-17 06:20:00|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|2
1629181210000|2021-08-17 06:20:10|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|4
1629181220000|2021-08-17 06:20:20|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1629181230000|2021-08-17 06:20:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629181240000|2021-08-17 06:20:40|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2633.9|2627.9|4
1629181250000|2021-08-17 06:20:50|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.4|2627.4|4
1629181260000|2021-08-17 06:21:00|2633.4|2627.4|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|4
1629181270000|2021-08-17 06:21:10|2634.4|2628.4|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|4
1629181300000|2021-08-17 06:21:40|2633.9|2627.9|2633.1|2627.1|2633.9|2627.9|2632.4|2626.4|6
1629181310000|2021-08-17 06:21:50|2632.9|2626.9|2633.6|2627.6|2633.6|2627.6|2632.4|2626.4|8
1629181320000|2021-08-17 06:22:00|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|5
1629181330000|2021-08-17 06:22:10|2634.1|2628.1|2634.4|2628.4|2634.6|2628.6|2634.1|2628.1|4
1629181340000|2021-08-17 06:22:20|2634.6|2628.6|2635.4|2629.4|2635.9|2629.9|2634.4|2628.4|6
1629181350000|2021-08-17 06:22:30|2635.1|2629.1|2635.9|2629.9|2635.9|2629.9|2635.1|2629.1|4
1629181360000|2021-08-17 06:22:40|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1629181370000|2021-08-17 06:22:50|2636.4|2630.4|2637.6|2631.6|2637.6|2631.6|2636.4|2630.4|8
1629181380000|2021-08-17 06:23:00|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1629181390000|2021-08-17 06:23:10|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2635.6|2629.6|9
1629181400000|2021-08-17 06:23:20|2636.4|2630.4|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|4
1629181410000|2021-08-17 06:23:30|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629181420000|2021-08-17 06:23:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.1|2629.1|7
1629181440000|2021-08-17 06:24:00|2636.1|2630.1|2636.9|2630.9|2637.4|2631.4|2636.1|2630.1|9
1629181450000|2021-08-17 06:24:10|2637.1|2631.1|2637.9|2631.9|2638.6|2632.6|2637.1|2631.1|9
1629181460000|2021-08-17 06:24:20|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2635.9|2629.9|7
1629181470000|2021-08-17 06:24:30|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1629181480000|2021-08-17 06:24:40|2637.1|2631.1|2635.6|2629.6|2637.1|2631.1|2635.6|2629.6|6
1629181490000|2021-08-17 06:24:50|2635.4|2629.4|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|8
1629181500000|2021-08-17 06:25:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629181520000|2021-08-17 06:25:20|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|3
1629181530000|2021-08-17 06:25:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|3
1629181580000|2021-08-17 06:26:20|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629181590000|2021-08-17 06:26:30|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|3
1629181600000|2021-08-17 06:26:40|2633.6|2627.6|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|4
1629181610000|2021-08-17 06:26:50|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629181620000|2021-08-17 06:27:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629181640000|2021-08-17 06:27:20|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.6|2627.6|5
1629181650000|2021-08-17 06:27:30|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1629181660000|2021-08-17 06:27:40|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629181670000|2021-08-17 06:27:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|7
1629181690000|2021-08-17 06:28:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|4
1629181720000|2021-08-17 06:28:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629181740000|2021-08-17 06:29:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1629181750000|2021-08-17 06:29:10|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629181760000|2021-08-17 06:29:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629181770000|2021-08-17 06:29:30|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629181780000|2021-08-17 06:29:40|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|3
1629181790000|2021-08-17 06:29:50|2634.1|2628.1|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|3
1629181830000|2021-08-17 06:30:30|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|2
1629181840000|2021-08-17 06:30:40|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1629181850000|2021-08-17 06:30:50|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|4
1629181860000|2021-08-17 06:31:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|4
1629181870000|2021-08-17 06:31:10|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|5
1629181880000|2021-08-17 06:31:20|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|4
1629181900000|2021-08-17 06:31:40|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1629181910000|2021-08-17 06:31:50|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1629181920000|2021-08-17 06:32:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|7
1629181930000|2021-08-17 06:32:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629181940000|2021-08-17 06:32:20|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1629181950000|2021-08-17 06:32:30|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1629181970000|2021-08-17 06:32:50|2632.9|2626.9|2633.9|2627.9|2633.9|2627.9|2632.9|2626.9|2
1629181990000|2021-08-17 06:33:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629182000000|2021-08-17 06:33:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629182010000|2021-08-17 06:33:30|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629182030000|2021-08-17 06:33:50|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1629182060000|2021-08-17 06:34:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629182090000|2021-08-17 06:34:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629182120000|2021-08-17 06:35:20|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|4
1629182130000|2021-08-17 06:35:30|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1629182150000|2021-08-17 06:35:50|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.6|2627.6|4
1629182160000|2021-08-17 06:36:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|3
1629182180000|2021-08-17 06:36:20|2634.4|2628.4|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|4
1629182200000|2021-08-17 06:36:40|2633.9|2627.9|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|3
1629182220000|2021-08-17 06:37:00|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.6|2626.6|3
1629182230000|2021-08-17 06:37:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629182240000|2021-08-17 06:37:20|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1629182250000|2021-08-17 06:37:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1629182260000|2021-08-17 06:37:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629182310000|2021-08-17 06:38:30|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|4
1629182320000|2021-08-17 06:38:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629182330000|2021-08-17 06:38:50|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.4|2624.4|5
1629182340000|2021-08-17 06:39:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629182350000|2021-08-17 06:39:10|2631.1|2625.1|2629.4|2623.4|2631.1|2625.1|2629.4|2623.4|5
1629182360000|2021-08-17 06:39:20|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|6
1629182370000|2021-08-17 06:39:30|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|4
1629182380000|2021-08-17 06:39:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|5
1629182390000|2021-08-17 06:39:50|2630.9|2624.9|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1629182400000|2021-08-17 06:40:00|2631.4|2625.4|2632.4|2626.4|2632.6|2626.6|2631.4|2625.4|4
1629182410000|2021-08-17 06:40:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629182420000|2021-08-17 06:40:20|2632.9|2626.9|2633.6|2627.6|2634.1|2628.1|2632.9|2626.9|7
1629182450000|2021-08-17 06:40:50|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1629182460000|2021-08-17 06:41:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|3
1629182470000|2021-08-17 06:41:10|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629182480000|2021-08-17 06:41:20|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|2
1629182490000|2021-08-17 06:41:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629182500000|2021-08-17 06:41:40|2632.9|2626.9|2631.4|2625.4|2632.9|2626.9|2631.4|2625.4|4
1629182510000|2021-08-17 06:41:50|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1629182520000|2021-08-17 06:42:00|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|5
1629182530000|2021-08-17 06:42:10|2630.4|2624.4|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|3
1629182540000|2021-08-17 06:42:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629182560000|2021-08-17 06:42:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629182570000|2021-08-17 06:42:50|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|4
1629182580000|2021-08-17 06:43:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629182600000|2021-08-17 06:43:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1629182610000|2021-08-17 06:43:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1629182620000|2021-08-17 06:43:40|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1629182630000|2021-08-17 06:43:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629182640000|2021-08-17 06:44:00|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|5
1629182650000|2021-08-17 06:44:10|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1629182660000|2021-08-17 06:44:20|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|3
1629182670000|2021-08-17 06:44:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629182690000|2021-08-17 06:44:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629182710000|2021-08-17 06:45:10|2633.9|2627.9|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|3
1629182720000|2021-08-17 06:45:20|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|4
1629182730000|2021-08-17 06:45:30|2633.9|2627.9|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|4
1629182750000|2021-08-17 06:45:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629182760000|2021-08-17 06:46:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629182770000|2021-08-17 06:46:10|2633.9|2627.9|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|3
1629182780000|2021-08-17 06:46:20|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|4
1629182790000|2021-08-17 06:46:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629182800000|2021-08-17 06:46:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629182810000|2021-08-17 06:46:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629182830000|2021-08-17 06:47:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629182880000|2021-08-17 06:48:00|2633.4|2627.4|2631.4|2625.4|2633.4|2627.4|2631.4|2625.4|5
1629182890000|2021-08-17 06:48:10|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|3
1629182900000|2021-08-17 06:48:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|4
1629182910000|2021-08-17 06:48:30|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|3
1629182920000|2021-08-17 06:48:40|2632.6|2626.6|2633.6|2627.6|2633.6|2627.6|2632.6|2626.6|2
1629182930000|2021-08-17 06:48:50|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|3
1629182970000|2021-08-17 06:49:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|4
1629182980000|2021-08-17 06:49:40|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|7
1629183000000|2021-08-17 06:50:00|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.4|2626.4|4
1629183010000|2021-08-17 06:50:10|2633.1|2627.1|2633.4|2627.4|2633.9|2627.9|2633.1|2627.1|5
1629183030000|2021-08-17 06:50:30|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1629183040000|2021-08-17 06:50:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629183050000|2021-08-17 06:50:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629183060000|2021-08-17 06:51:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1629183080000|2021-08-17 06:51:20|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1629183100000|2021-08-17 06:51:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629183180000|2021-08-17 06:53:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629183220000|2021-08-17 06:53:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629183230000|2021-08-17 06:53:50|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1629183240000|2021-08-17 06:54:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1629183290000|2021-08-17 06:54:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629183300000|2021-08-17 06:55:00|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1629183310000|2021-08-17 06:55:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629183320000|2021-08-17 06:55:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629183340000|2021-08-17 06:55:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629183370000|2021-08-17 06:56:10|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|2
1629183380000|2021-08-17 06:56:20|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1629183390000|2021-08-17 06:56:30|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1629183400000|2021-08-17 06:56:40|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1629183410000|2021-08-17 06:56:50|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1629183420000|2021-08-17 06:57:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629183430000|2021-08-17 06:57:10|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1629183460000|2021-08-17 06:57:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629183480000|2021-08-17 06:58:00|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1629183490000|2021-08-17 06:58:10|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|4
1629183500000|2021-08-17 06:58:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629183510000|2021-08-17 06:58:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629183520000|2021-08-17 06:58:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629183530000|2021-08-17 06:58:50|2634.4|2628.4|2635.1|2629.1|2635.1|2629.1|2634.4|2628.4|3
1629183550000|2021-08-17 06:59:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629183570000|2021-08-17 06:59:30|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1629183580000|2021-08-17 06:59:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.4|2629.4|5
1629183590000|2021-08-17 06:59:50|2635.6|2629.6|2637.1|2631.1|2637.1|2631.1|2635.1|2629.1|7
1629183600000|2021-08-17 07:00:00|2637.4|2631.4|2634.9|2628.9|2637.4|2631.4|2634.9|2628.9|9
1629183610000|2021-08-17 07:00:10|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2633.6|2627.6|7
1629183620000|2021-08-17 07:00:20|2634.6|2628.6|2636.4|2630.4|2636.6|2630.6|2634.6|2628.6|8
1629183630000|2021-08-17 07:00:30|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629183660000|2021-08-17 07:01:00|2636.4|2630.4|2635.4|2629.4|2636.4|2630.4|2635.4|2629.4|3
1629183670000|2021-08-17 07:01:10|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1629183680000|2021-08-17 07:01:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629183690000|2021-08-17 07:01:30|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|2
1629183700000|2021-08-17 07:01:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629183710000|2021-08-17 07:01:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629183730000|2021-08-17 07:02:10|2633.6|2627.6|2636.1|2630.1|2636.1|2630.1|2633.6|2627.6|6
1629183740000|2021-08-17 07:02:20|2636.4|2630.4|2636.1|2630.1|2636.6|2630.6|2635.9|2629.9|6
1629183750000|2021-08-17 07:02:30|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629183760000|2021-08-17 07:02:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1629183770000|2021-08-17 07:02:50|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1629183780000|2021-08-17 07:03:00|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1629183790000|2021-08-17 07:03:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1629183800000|2021-08-17 07:03:20|2637.4|2631.4|2637.4|2631.4|2638.1|2632.1|2637.4|2631.4|5
1629183810000|2021-08-17 07:03:30|2637.1|2631.1|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|3
1629183830000|2021-08-17 07:03:50|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1629183840000|2021-08-17 07:04:00|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1629183870000|2021-08-17 07:04:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1629183880000|2021-08-17 07:04:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1629183890000|2021-08-17 07:04:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|4
1629183900000|2021-08-17 07:05:00|2635.9|2629.9|2636.4|2630.4|2636.4|2630.4|2635.9|2629.9|2
1629183910000|2021-08-17 07:05:10|2636.6|2630.6|2636.1|2630.1|2636.6|2630.6|2636.1|2630.1|3
1629183930000|2021-08-17 07:05:30|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|3
1629183940000|2021-08-17 07:05:40|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629183950000|2021-08-17 07:05:50|2634.9|2628.9|2633.9|2627.9|2634.9|2628.9|2633.9|2627.9|5
1629183980000|2021-08-17 07:06:20|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|3
1629183990000|2021-08-17 07:06:30|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.6|2627.6|5
1629184000000|2021-08-17 07:06:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629184010000|2021-08-17 07:06:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629184020000|2021-08-17 07:07:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629184040000|2021-08-17 07:07:20|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629184050000|2021-08-17 07:07:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629184080000|2021-08-17 07:08:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629184110000|2021-08-17 07:08:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1629184120000|2021-08-17 07:08:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629184130000|2021-08-17 07:08:50|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|3
1629184140000|2021-08-17 07:09:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629184150000|2021-08-17 07:09:10|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1629184160000|2021-08-17 07:09:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629184180000|2021-08-17 07:09:40|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629184200000|2021-08-17 07:10:00|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|3
1629184240000|2021-08-17 07:10:40|2632.9|2626.9|2632.1|2626.1|2632.9|2626.9|2632.1|2626.1|2
1629184250000|2021-08-17 07:10:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|4
1629184260000|2021-08-17 07:11:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|3
1629184270000|2021-08-17 07:11:10|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|5
1629184280000|2021-08-17 07:11:20|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.1|2627.1|4
1629184290000|2021-08-17 07:11:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1629184300000|2021-08-17 07:11:40|2633.1|2627.1|2631.9|2625.9|2633.1|2627.1|2631.6|2625.6|4
1629184310000|2021-08-17 07:11:50|2632.1|2626.1|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|4
1629184320000|2021-08-17 07:12:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629184330000|2021-08-17 07:12:10|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|4
1629184340000|2021-08-17 07:12:20|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|3
1629184350000|2021-08-17 07:12:30|2630.6|2624.6|2629.6|2623.6|2630.6|2624.6|2629.6|2623.6|5
1629184360000|2021-08-17 07:12:40|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2628.4|2622.4|6
1629184370000|2021-08-17 07:12:50|2629.4|2623.4|2631.4|2625.4|2631.4|2625.4|2629.4|2623.4|8
1629184380000|2021-08-17 07:13:00|2630.1|2624.1|2629.4|2623.4|2631.1|2625.1|2628.9|2622.9|9
1629184390000|2021-08-17 07:13:10|2629.6|2623.6|2627.9|2621.9|2629.9|2623.9|2627.9|2621.9|5
1629184400000|2021-08-17 07:13:20|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629184410000|2021-08-17 07:13:30|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1629184420000|2021-08-17 07:13:40|2629.1|2623.1|2632.6|2626.6|2632.6|2626.6|2629.1|2623.1|6
1629184430000|2021-08-17 07:13:50|2632.5|2626.5|2631.9|2625.9|2633.4|2627.4|2631.9|2625.9|10
1629184440000|2021-08-17 07:14:00|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|3
1629184450000|2021-08-17 07:14:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2632.4|2626.4|6
1629184460000|2021-08-17 07:14:20|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|3
1629184470000|2021-08-17 07:14:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629184480000|2021-08-17 07:14:40|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|2
1629184490000|2021-08-17 07:14:50|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2633.6|2627.6|5
1629184500000|2021-08-17 07:15:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|5
1629184510000|2021-08-17 07:15:10|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629184520000|2021-08-17 07:15:20|2633.1|2627.1|2631.4|2625.4|2633.1|2627.1|2630.4|2624.4|4
1629184530000|2021-08-17 07:15:30|2631.3|2625.3|2632.4|2626.4|2632.4|2626.4|2631.3|2625.3|3
1629184540000|2021-08-17 07:15:40|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|3
1629184550000|2021-08-17 07:15:50|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.1|2627.1|4
1629184560000|2021-08-17 07:16:00|2633.6|2627.6|2634.4|2628.4|2634.4|2628.4|2633.6|2627.6|2
1629184570000|2021-08-17 07:16:10|2634.6|2628.6|2633.9|2627.9|2634.6|2628.6|2633.9|2627.9|4
1629184580000|2021-08-17 07:16:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629184600000|2021-08-17 07:16:40|2633.9|2627.9|2631.9|2625.9|2633.9|2627.9|2631.4|2625.4|5
1629184610000|2021-08-17 07:16:50|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1629184620000|2021-08-17 07:17:00|2632.9|2626.9|2633.6|2627.6|2633.6|2627.6|2632.9|2626.9|5
1629184640000|2021-08-17 07:17:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629184670000|2021-08-17 07:17:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629184680000|2021-08-17 07:18:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|3
1629184700000|2021-08-17 07:18:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629184720000|2021-08-17 07:18:40|2634.4|2628.4|2635.4|2629.4|2635.4|2629.4|2634.4|2628.4|3
1629184740000|2021-08-17 07:19:00|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1629184750000|2021-08-17 07:19:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629184760000|2021-08-17 07:19:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629184800000|2021-08-17 07:20:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629184810000|2021-08-17 07:20:10|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629184820000|2021-08-17 07:20:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629184830000|2021-08-17 07:20:30|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629184910000|2021-08-17 07:21:50|2636.9|2630.9|2637.6|2631.6|2637.6|2631.6|2636.9|2630.9|3
1629184940000|2021-08-17 07:22:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|3
1629184960000|2021-08-17 07:22:40|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|3
1629184980000|2021-08-17 07:23:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1629184990000|2021-08-17 07:23:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1629185020000|2021-08-17 07:23:40|2637.9|2631.9|2638.1|2632.1|2638.4|2632.4|2637.9|2631.9|3
1629185030000|2021-08-17 07:23:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1629185050000|2021-08-17 07:24:10|2638.6|2632.6|2639.4|2633.4|2639.4|2633.4|2638.6|2632.6|4
1629185070000|2021-08-17 07:24:30|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1629185080000|2021-08-17 07:24:40|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|3
1629185090000|2021-08-17 07:24:50|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1629185110000|2021-08-17 07:25:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|3
1629185130000|2021-08-17 07:25:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1629185140000|2021-08-17 07:25:40|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1629185150000|2021-08-17 07:25:50|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|3
1629185160000|2021-08-17 07:26:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1629185200000|2021-08-17 07:26:40|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1629185220000|2021-08-17 07:27:00|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|3
1629185240000|2021-08-17 07:27:20|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1629185260000|2021-08-17 07:27:40|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|3
1629185280000|2021-08-17 07:28:00|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1629185290000|2021-08-17 07:28:10|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1629185340000|2021-08-17 07:29:00|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1629185350000|2021-08-17 07:29:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1629185400000|2021-08-17 07:30:00|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|2
1629185410000|2021-08-17 07:30:10|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2639.6|2633.6|3
1629185430000|2021-08-17 07:30:30|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1629185440000|2021-08-17 07:30:40|2639.9|2633.9|2639.1|2633.1|2639.9|2633.9|2639.1|2633.1|3
1629185450000|2021-08-17 07:30:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1629185460000|2021-08-17 07:31:00|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1629185480000|2021-08-17 07:31:20|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1629185560000|2021-08-17 07:32:40|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1629185740000|2021-08-17 07:35:40|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|2
1629185780000|2021-08-17 07:36:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1629185840000|2021-08-17 07:37:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1629185860000|2021-08-17 07:37:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1629185870000|2021-08-17 07:37:50|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|2
1629185880000|2021-08-17 07:38:00|2636.4|2630.4|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|5
1629185890000|2021-08-17 07:38:10|2636.6|2630.6|2635.6|2629.6|2636.6|2630.6|2635.6|2629.6|4
1629185900000|2021-08-17 07:38:20|2635.9|2629.9|2634.9|2628.9|2635.9|2629.9|2634.9|2628.9|3
1629185910000|2021-08-17 07:38:30|2634.6|2628.6|2635.6|2629.6|2635.6|2629.6|2634.6|2628.6|3
1629185940000|2021-08-17 07:39:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629185960000|2021-08-17 07:39:20|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629185970000|2021-08-17 07:39:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629185980000|2021-08-17 07:39:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629185990000|2021-08-17 07:39:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629186000000|2021-08-17 07:40:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629186010000|2021-08-17 07:40:10|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629186030000|2021-08-17 07:40:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629186060000|2021-08-17 07:41:00|2635.6|2629.6|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|5
1629186090000|2021-08-17 07:41:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629186100000|2021-08-17 07:41:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629186220000|2021-08-17 07:43:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629186230000|2021-08-17 07:43:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629186410000|2021-08-17 07:46:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1629186430000|2021-08-17 07:47:10|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1629186450000|2021-08-17 07:47:30|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629186460000|2021-08-17 07:47:40|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|3
1629186470000|2021-08-17 07:47:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629186480000|2021-08-17 07:48:00|2635.1|2629.1|2633.9|2627.9|2635.1|2629.1|2633.9|2627.9|6
1629186490000|2021-08-17 07:48:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629186500000|2021-08-17 07:48:20|2633.4|2627.4|2634.3|2628.3|2634.3|2628.3|2633.1|2627.1|4
1629186510000|2021-08-17 07:48:30|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1629186540000|2021-08-17 07:49:00|2635|2629|2635.5|2629.5|2635.5|2629.5|2635|2629|3
1629186560000|2021-08-17 07:49:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1629186570000|2021-08-17 07:49:30|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1629186600000|2021-08-17 07:50:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1629186610000|2021-08-17 07:50:10|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1629186640000|2021-08-17 07:50:40|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1629186660000|2021-08-17 07:51:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1629186830000|2021-08-17 07:53:50|2636.5|2630.5|2636|2630|2636.5|2630.5|2636|2630|2
1629186840000|2021-08-17 07:54:00|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1629186850000|2021-08-17 07:54:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629186860000|2021-08-17 07:54:20|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.6|2628.6|3
1629186900000|2021-08-17 07:55:00|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|2
1629186910000|2021-08-17 07:55:10|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629186930000|2021-08-17 07:55:30|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1629186950000|2021-08-17 07:55:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629186960000|2021-08-17 07:56:00|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629186980000|2021-08-17 07:56:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629186990000|2021-08-17 07:56:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629187090000|2021-08-17 07:58:10|2634.4|2628.4|2635.4|2629.4|2635.4|2629.4|2634.4|2628.4|2
1629187100000|2021-08-17 07:58:20|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1629187120000|2021-08-17 07:58:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1629187170000|2021-08-17 07:59:30|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|4
1629187180000|2021-08-17 07:59:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629187190000|2021-08-17 07:59:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1629187200000|2021-08-17 08:00:00|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1629187210000|2021-08-17 08:00:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629187230000|2021-08-17 08:00:30|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|4
1629187250000|2021-08-17 08:00:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629187260000|2021-08-17 08:01:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629187270000|2021-08-17 08:01:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629187280000|2021-08-17 08:01:20|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|2
1629187310000|2021-08-17 08:01:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629187320000|2021-08-17 08:02:00|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|2
1629187340000|2021-08-17 08:02:20|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|4
1629187350000|2021-08-17 08:02:30|2634.9|2628.9|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|3
1629187390000|2021-08-17 08:03:10|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|2
1629187400000|2021-08-17 08:03:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629187430000|2021-08-17 08:03:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|4
1629187470000|2021-08-17 08:04:30|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|2
1629187480000|2021-08-17 08:04:40|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1629187490000|2021-08-17 08:04:50|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1629187500000|2021-08-17 08:05:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629187520000|2021-08-17 08:05:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629187550000|2021-08-17 08:05:50|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629187560000|2021-08-17 08:06:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629187580000|2021-08-17 08:06:20|2635.6|2629.6|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|3
1629187670000|2021-08-17 08:07:50|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1629187700000|2021-08-17 08:08:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629187710000|2021-08-17 08:08:30|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629187720000|2021-08-17 08:08:40|2634.6|2628.6|2634.9|2628.9|2635.1|2629.1|2634.6|2628.6|4
1629187740000|2021-08-17 08:09:00|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1629187760000|2021-08-17 08:09:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629187770000|2021-08-17 08:09:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629187780000|2021-08-17 08:09:40|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629187790000|2021-08-17 08:09:50|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629187800000|2021-08-17 08:10:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629187810000|2021-08-17 08:10:10|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|2
1629187890000|2021-08-17 08:11:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629187920000|2021-08-17 08:12:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629187930000|2021-08-17 08:12:10|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1629187940000|2021-08-17 08:12:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629187950000|2021-08-17 08:12:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629187960000|2021-08-17 08:12:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1629187970000|2021-08-17 08:12:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629187980000|2021-08-17 08:13:00|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1629187990000|2021-08-17 08:13:10|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629188040000|2021-08-17 08:14:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629188050000|2021-08-17 08:14:10|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|2
1629188070000|2021-08-17 08:14:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629188080000|2021-08-17 08:14:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629188090000|2021-08-17 08:14:50|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|2
1629188110000|2021-08-17 08:15:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629188120000|2021-08-17 08:15:20|2633.4|2627.4|2633.6|2627.6|2633.9|2627.9|2632.9|2626.9|6
1629188140000|2021-08-17 08:15:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629188170000|2021-08-17 08:16:10|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1629188220000|2021-08-17 08:17:00|2634.1|2628.1|2635.1|2629.1|2635.1|2629.1|2634.1|2628.1|2
1629188260000|2021-08-17 08:17:40|2634.9|2628.9|2634.6|2628.6|2635.1|2629.1|2634.4|2628.4|8
1629188270000|2021-08-17 08:17:50|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1629188280000|2021-08-17 08:18:00|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629188290000|2021-08-17 08:18:10|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629188330000|2021-08-17 08:18:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1629188340000|2021-08-17 08:19:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629188360000|2021-08-17 08:19:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629188390000|2021-08-17 08:19:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1629188400000|2021-08-17 08:20:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|3
1629188410000|2021-08-17 08:20:10|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629188420000|2021-08-17 08:20:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629188430000|2021-08-17 08:20:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1629188440000|2021-08-17 08:20:40|2632.9|2626.9|2631.6|2625.6|2632.9|2626.9|2631.6|2625.6|5
1629188470000|2021-08-17 08:21:10|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|4
1629188500000|2021-08-17 08:21:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629188510000|2021-08-17 08:21:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629188520000|2021-08-17 08:22:00|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|2
1629188530000|2021-08-17 08:22:10|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|5
1629188550000|2021-08-17 08:22:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629188660000|2021-08-17 08:24:20|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|2
1629188670000|2021-08-17 08:24:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1629188680000|2021-08-17 08:24:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629188690000|2021-08-17 08:24:50|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.6|2625.6|5
1629188700000|2021-08-17 08:25:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1629188720000|2021-08-17 08:25:20|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|3
1629188730000|2021-08-17 08:25:30|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|2
1629188740000|2021-08-17 08:25:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629188770000|2021-08-17 08:26:10|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629188790000|2021-08-17 08:26:30|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629188840000|2021-08-17 08:27:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629188850000|2021-08-17 08:27:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629188890000|2021-08-17 08:28:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629188910000|2021-08-17 08:28:30|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1629188960000|2021-08-17 08:29:20|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|3
1629188970000|2021-08-17 08:29:30|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1629188990000|2021-08-17 08:29:50|2633.9|2627.9|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|4
1629189000000|2021-08-17 08:30:00|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|3
1629189060000|2021-08-17 08:31:00|2634.1|2628.1|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|4
1629189110000|2021-08-17 08:31:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629189120000|2021-08-17 08:32:00|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1629189150000|2021-08-17 08:32:30|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|2
1629189220000|2021-08-17 08:33:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629189230000|2021-08-17 08:33:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629189240000|2021-08-17 08:34:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629189250000|2021-08-17 08:34:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629189340000|2021-08-17 08:35:40|2632.4|2626.4|2630.9|2624.9|2632.4|2626.4|2630.9|2624.9|5
1629189350000|2021-08-17 08:35:50|2631.1|2625.1|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|2
1629189360000|2021-08-17 08:36:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1629189370000|2021-08-17 08:36:10|2632.6|2626.6|2633.9|2627.9|2633.9|2627.9|2632.6|2626.6|5
1629189380000|2021-08-17 08:36:20|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629189430000|2021-08-17 08:37:10|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629189510000|2021-08-17 08:38:30|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629189550000|2021-08-17 08:39:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629189570000|2021-08-17 08:39:30|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1629189580000|2021-08-17 08:39:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629189600000|2021-08-17 08:40:00|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629189610000|2021-08-17 08:40:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629189640000|2021-08-17 08:40:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629189660000|2021-08-17 08:41:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629189670000|2021-08-17 08:41:10|2633.1|2627.1|2631.4|2625.4|2633.1|2627.1|2631.4|2625.4|4
1629189690000|2021-08-17 08:41:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629189710000|2021-08-17 08:41:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|4
1629189720000|2021-08-17 08:42:00|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1629189740000|2021-08-17 08:42:20|2631.9|2625.9|2632.9|2626.9|2632.9|2626.9|2631.9|2625.9|4
1629189750000|2021-08-17 08:42:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629189760000|2021-08-17 08:42:40|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|3
1629189790000|2021-08-17 08:43:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629189820000|2021-08-17 08:43:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629189830000|2021-08-17 08:43:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1629189840000|2021-08-17 08:44:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629189890000|2021-08-17 08:44:50|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629189940000|2021-08-17 08:45:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629189970000|2021-08-17 08:46:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629189990000|2021-08-17 08:46:30|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1629190000000|2021-08-17 08:46:40|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1629190010000|2021-08-17 08:46:50|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1629190020000|2021-08-17 08:47:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629190040000|2021-08-17 08:47:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1629190050000|2021-08-17 08:47:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|3
1629190060000|2021-08-17 08:47:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629190070000|2021-08-17 08:47:50|2632.6|2626.6|2632.4|2626.4|2632.9|2626.9|2632.1|2626.1|6
1629190080000|2021-08-17 08:48:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629190090000|2021-08-17 08:48:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629190100000|2021-08-17 08:48:20|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|4
1629190110000|2021-08-17 08:48:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629190300000|2021-08-17 08:51:40|2633.1|2627.1|2631.9|2625.9|2633.1|2627.1|2631.9|2625.9|4
1629190350000|2021-08-17 08:52:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629190360000|2021-08-17 08:52:40|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|2
1629190390000|2021-08-17 08:53:10|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|2
1629190410000|2021-08-17 08:53:30|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1629190500000|2021-08-17 08:55:00|2630.6|2624.6|2629.4|2623.4|2630.9|2624.9|2629.4|2623.4|5
1629190510000|2021-08-17 08:55:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629190520000|2021-08-17 08:55:20|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|4
1629190530000|2021-08-17 08:55:30|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|3
1629190540000|2021-08-17 08:55:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629190550000|2021-08-17 08:55:50|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629190560000|2021-08-17 08:56:00|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|3
1629190570000|2021-08-17 08:56:10|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1629190580000|2021-08-17 08:56:20|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1629190590000|2021-08-17 08:56:30|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1629190600000|2021-08-17 08:56:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629190620000|2021-08-17 08:57:00|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|3
1629190630000|2021-08-17 08:57:10|2633.6|2627.6|2632.1|2626.1|2633.6|2627.6|2632.1|2626.1|2
1629190640000|2021-08-17 08:57:20|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1629190650000|2021-08-17 08:57:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629190680000|2021-08-17 08:58:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629190840000|2021-08-17 09:00:40|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|3
1629190850000|2021-08-17 09:00:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629190870000|2021-08-17 09:01:10|2633.4|2627.4|2634.6|2628.6|2634.6|2628.6|2633.1|2627.1|4
1629190880000|2021-08-17 09:01:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629190890000|2021-08-17 09:01:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629190900000|2021-08-17 09:01:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629190920000|2021-08-17 09:02:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1629190960000|2021-08-17 09:02:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629190980000|2021-08-17 09:03:00|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1629191130000|2021-08-17 09:05:30|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|2
1629191140000|2021-08-17 09:05:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629191150000|2021-08-17 09:05:50|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629191160000|2021-08-17 09:06:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629191170000|2021-08-17 09:06:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629191180000|2021-08-17 09:06:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1629191190000|2021-08-17 09:06:30|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1629191200000|2021-08-17 09:06:40|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|5
1629191210000|2021-08-17 09:06:50|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1629191220000|2021-08-17 09:07:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629191230000|2021-08-17 09:07:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629191250000|2021-08-17 09:07:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|5
1629191260000|2021-08-17 09:07:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629191290000|2021-08-17 09:08:10|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|4
1629191300000|2021-08-17 09:08:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629191310000|2021-08-17 09:08:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629191320000|2021-08-17 09:08:40|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.1|2622.1|4
1629191330000|2021-08-17 09:08:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629191340000|2021-08-17 09:09:00|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1629191350000|2021-08-17 09:09:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629191360000|2021-08-17 09:09:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629191370000|2021-08-17 09:09:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1629191400000|2021-08-17 09:10:00|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|4
1629191410000|2021-08-17 09:10:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629191430000|2021-08-17 09:10:30|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1629191450000|2021-08-17 09:10:50|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1629191540000|2021-08-17 09:12:20|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|5
1629191550000|2021-08-17 09:12:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|4
1629191560000|2021-08-17 09:12:40|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|5
1629191570000|2021-08-17 09:12:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1629191580000|2021-08-17 09:13:00|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|5
1629191590000|2021-08-17 09:13:10|2628.1|2622.1|2628.8|2622.8|2628.8|2622.8|2628.1|2622.1|2
1629191600000|2021-08-17 09:13:20|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1629191610000|2021-08-17 09:13:30|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1629191620000|2021-08-17 09:13:40|2629|2623|2629.5|2623.5|2629.5|2623.5|2629|2623|3
1629191630000|2021-08-17 09:13:50|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1629191640000|2021-08-17 09:14:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1629191660000|2021-08-17 09:14:20|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|2
1629191670000|2021-08-17 09:14:30|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1629191680000|2021-08-17 09:14:40|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|3
1629191700000|2021-08-17 09:15:00|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1629191740000|2021-08-17 09:15:40|2629|2623|2628.1|2622.1|2629|2623|2628.1|2622.1|2
1629191770000|2021-08-17 09:16:10|2627.9|2621.9|2626.9|2620.9|2627.9|2621.9|2626.9|2620.9|4
1629191780000|2021-08-17 09:16:20|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|2
1629191790000|2021-08-17 09:16:30|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1629191800000|2021-08-17 09:16:40|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1629191930000|2021-08-17 09:18:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629191940000|2021-08-17 09:19:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629191980000|2021-08-17 09:19:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629191990000|2021-08-17 09:19:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629192010000|2021-08-17 09:20:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629192020000|2021-08-17 09:20:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|4
1629192030000|2021-08-17 09:20:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|3
1629192040000|2021-08-17 09:20:40|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1629192050000|2021-08-17 09:20:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629192060000|2021-08-17 09:21:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629192070000|2021-08-17 09:21:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1629192080000|2021-08-17 09:21:20|2630.4|2624.4|2631.1|2625.1|2631.4|2625.4|2630.4|2624.4|4
1629192090000|2021-08-17 09:21:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|4
1629192100000|2021-08-17 09:21:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629192110000|2021-08-17 09:21:50|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1629192120000|2021-08-17 09:22:00|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1629192130000|2021-08-17 09:22:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629192160000|2021-08-17 09:22:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629192180000|2021-08-17 09:23:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629192190000|2021-08-17 09:23:10|2631.4|2625.4|2631.6|2625.6|2631.9|2625.9|2631.1|2625.1|6
1629192200000|2021-08-17 09:23:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1629192220000|2021-08-17 09:23:40|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1629192250000|2021-08-17 09:24:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629192310000|2021-08-17 09:25:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629192370000|2021-08-17 09:26:10|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|2
1629192390000|2021-08-17 09:26:30|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|2
1629192400000|2021-08-17 09:26:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629192410000|2021-08-17 09:26:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1629192420000|2021-08-17 09:27:00|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1629192430000|2021-08-17 09:27:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629192450000|2021-08-17 09:27:30|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1629192460000|2021-08-17 09:27:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1629192480000|2021-08-17 09:28:00|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|3
1629192490000|2021-08-17 09:28:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629192540000|2021-08-17 09:29:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629192570000|2021-08-17 09:29:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629192580000|2021-08-17 09:29:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1629192600000|2021-08-17 09:30:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|5
1629192610000|2021-08-17 09:30:10|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1629192630000|2021-08-17 09:30:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629192640000|2021-08-17 09:30:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629192650000|2021-08-17 09:30:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629192660000|2021-08-17 09:31:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629192670000|2021-08-17 09:31:10|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|4
1629192690000|2021-08-17 09:31:30|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1629192700000|2021-08-17 09:31:40|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1629192710000|2021-08-17 09:31:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629192720000|2021-08-17 09:32:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|4
1629192730000|2021-08-17 09:32:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629192740000|2021-08-17 09:32:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629192810000|2021-08-17 09:33:30|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|2
1629192820000|2021-08-17 09:33:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629192830000|2021-08-17 09:33:50|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1629192840000|2021-08-17 09:34:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629192870000|2021-08-17 09:34:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|5
1629192900000|2021-08-17 09:35:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629192960000|2021-08-17 09:36:00|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|3
1629192970000|2021-08-17 09:36:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|4
1629192990000|2021-08-17 09:36:30|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.9|2621.9|4
1629193000000|2021-08-17 09:36:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629193030000|2021-08-17 09:37:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629193040000|2021-08-17 09:37:20|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|3
1629193050000|2021-08-17 09:37:30|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|3
1629193060000|2021-08-17 09:37:40|2629.9|2623.9|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|4
1629193070000|2021-08-17 09:37:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1629193080000|2021-08-17 09:38:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629193090000|2021-08-17 09:38:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1629193100000|2021-08-17 09:38:20|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1629193120000|2021-08-17 09:38:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629193130000|2021-08-17 09:38:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629193150000|2021-08-17 09:39:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1629193200000|2021-08-17 09:40:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629193210000|2021-08-17 09:40:10|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1629193260000|2021-08-17 09:41:00|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|2
1629193310000|2021-08-17 09:41:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629193360000|2021-08-17 09:42:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|4
1629193370000|2021-08-17 09:42:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629193390000|2021-08-17 09:43:10|2629.4|2623.4|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|7
1629193400000|2021-08-17 09:43:20|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1629193410000|2021-08-17 09:43:30|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629193450000|2021-08-17 09:44:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629193470000|2021-08-17 09:44:30|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1629193490000|2021-08-17 09:44:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629193500000|2021-08-17 09:45:00|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629193540000|2021-08-17 09:45:40|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629193580000|2021-08-17 09:46:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629193590000|2021-08-17 09:46:30|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1629193600000|2021-08-17 09:46:40|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1629193610000|2021-08-17 09:46:50|2628.4|2622.4|2628.1|2622.1|2628.6|2622.6|2627.9|2621.9|5
1629193620000|2021-08-17 09:47:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629193630000|2021-08-17 09:47:10|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|3
1629193640000|2021-08-17 09:47:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629193650000|2021-08-17 09:47:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629193690000|2021-08-17 09:48:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|6
1629193700000|2021-08-17 09:48:20|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|4
1629193710000|2021-08-17 09:48:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|4
1629193770000|2021-08-17 09:49:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629193800000|2021-08-17 09:50:00|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|2
1629193810000|2021-08-17 09:50:10|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.6|2624.6|2
1629193910000|2021-08-17 09:51:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629193940000|2021-08-17 09:52:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1629194020000|2021-08-17 09:53:40|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.4|2622.4|4
1629194050000|2021-08-17 09:54:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629194060000|2021-08-17 09:54:20|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629194090000|2021-08-17 09:54:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629194110000|2021-08-17 09:55:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|5
1629194150000|2021-08-17 09:55:50|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1629194160000|2021-08-17 09:56:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629194320000|2021-08-17 09:58:40|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629194350000|2021-08-17 09:59:10|2628.6|2622.6|2629.9|2623.9|2629.9|2623.9|2628.6|2622.6|3
1629194360000|2021-08-17 09:59:20|2630.1|2624.1|2631.1|2625.1|2631.1|2625.1|2630.1|2624.1|4
1629194370000|2021-08-17 09:59:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1629194380000|2021-08-17 09:59:40|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|4
1629194450000|2021-08-17 10:00:50|2631.4|2625.4|2630.1|2624.1|2631.4|2625.4|2630.1|2624.1|5
1629194470000|2021-08-17 10:01:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1629194510000|2021-08-17 10:01:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629194530000|2021-08-17 10:02:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629194550000|2021-08-17 10:02:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629194620000|2021-08-17 10:03:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629194650000|2021-08-17 10:04:10|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1629194690000|2021-08-17 10:04:50|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1629194700000|2021-08-17 10:05:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629194710000|2021-08-17 10:05:10|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1629194720000|2021-08-17 10:05:20|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1629194730000|2021-08-17 10:05:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1629194740000|2021-08-17 10:05:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1629194750000|2021-08-17 10:05:50|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1629194760000|2021-08-17 10:06:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629194770000|2021-08-17 10:06:10|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|4
1629194790000|2021-08-17 10:06:30|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1629194810000|2021-08-17 10:06:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629194830000|2021-08-17 10:07:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|3
1629194880000|2021-08-17 10:08:00|2632.6|2626.6|2634.4|2628.4|2634.4|2628.4|2632.6|2626.6|4
1629194890000|2021-08-17 10:08:10|2634.1|2628.1|2633.1|2627.1|2634.1|2628.1|2633.1|2627.1|2
1629194910000|2021-08-17 10:08:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629194930000|2021-08-17 10:08:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629194940000|2021-08-17 10:09:00|2633.4|2627.4|2634.4|2628.4|2634.4|2628.4|2633.4|2627.4|2
1629194960000|2021-08-17 10:09:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629194980000|2021-08-17 10:09:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629194990000|2021-08-17 10:09:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629195000000|2021-08-17 10:10:00|2635.1|2629.1|2634.4|2628.4|2635.1|2629.1|2634.4|2628.4|3
1629195060000|2021-08-17 10:11:00|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1629195080000|2021-08-17 10:11:20|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|3
1629195090000|2021-08-17 10:11:30|2634.4|2628.4|2633.4|2627.4|2634.4|2628.4|2633.4|2627.4|2
1629195100000|2021-08-17 10:11:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629195110000|2021-08-17 10:11:50|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629195130000|2021-08-17 10:12:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629195140000|2021-08-17 10:12:20|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|2
1629195150000|2021-08-17 10:12:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629195160000|2021-08-17 10:12:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629195170000|2021-08-17 10:12:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629195190000|2021-08-17 10:13:10|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2631.6|2625.6|5
1629195200000|2021-08-17 10:13:20|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1629195230000|2021-08-17 10:13:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629195240000|2021-08-17 10:14:00|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.4|2625.4|5
1629195260000|2021-08-17 10:14:20|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1629195270000|2021-08-17 10:14:30|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1629195290000|2021-08-17 10:14:50|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|3
1629195310000|2021-08-17 10:15:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1629195320000|2021-08-17 10:15:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629195330000|2021-08-17 10:15:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629195340000|2021-08-17 10:15:40|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1629195350000|2021-08-17 10:15:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1629195380000|2021-08-17 10:16:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629195390000|2021-08-17 10:16:30|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1629195440000|2021-08-17 10:17:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629195450000|2021-08-17 10:17:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629195470000|2021-08-17 10:17:50|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|6
1629195500000|2021-08-17 10:18:20|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|4
1629195510000|2021-08-17 10:18:30|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|3
1629195530000|2021-08-17 10:18:50|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1629195620000|2021-08-17 10:20:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629195630000|2021-08-17 10:20:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629195660000|2021-08-17 10:21:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629195670000|2021-08-17 10:21:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629195680000|2021-08-17 10:21:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629195800000|2021-08-17 10:23:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629195810000|2021-08-17 10:23:30|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1629195830000|2021-08-17 10:23:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629195940000|2021-08-17 10:25:40|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|2
1629195960000|2021-08-17 10:26:00|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|2
1629195970000|2021-08-17 10:26:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629195980000|2021-08-17 10:26:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629196020000|2021-08-17 10:27:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629196100000|2021-08-17 10:28:20|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1629196110000|2021-08-17 10:28:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629196160000|2021-08-17 10:29:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629196200000|2021-08-17 10:30:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1629196210000|2021-08-17 10:30:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629196260000|2021-08-17 10:31:00|2629.9|2623.9|2630.1|2624.1|2630.6|2624.6|2629.9|2623.9|4
1629196280000|2021-08-17 10:31:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|4
1629196290000|2021-08-17 10:31:30|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|4
1629196300000|2021-08-17 10:31:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629196310000|2021-08-17 10:31:50|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1629196340000|2021-08-17 10:32:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1629196370000|2021-08-17 10:32:50|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1629196520000|2021-08-17 10:35:20|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|2
1629196530000|2021-08-17 10:35:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629196540000|2021-08-17 10:35:40|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|3
1629196560000|2021-08-17 10:36:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629196590000|2021-08-17 10:36:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629196610000|2021-08-17 10:36:50|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|4
1629196620000|2021-08-17 10:37:00|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1629196650000|2021-08-17 10:37:30|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|3
1629196660000|2021-08-17 10:37:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629196670000|2021-08-17 10:37:50|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|3
1629196690000|2021-08-17 10:38:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629196700000|2021-08-17 10:38:20|2627.4|2621.4|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1629196760000|2021-08-17 10:39:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629196770000|2021-08-17 10:39:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629196790000|2021-08-17 10:39:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629196830000|2021-08-17 10:40:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629196930000|2021-08-17 10:42:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629196940000|2021-08-17 10:42:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629197030000|2021-08-17 10:43:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629197040000|2021-08-17 10:44:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629197070000|2021-08-17 10:44:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629197140000|2021-08-17 10:45:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629197150000|2021-08-17 10:45:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629197160000|2021-08-17 10:46:00|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1629197190000|2021-08-17 10:46:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629197210000|2021-08-17 10:46:50|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629197220000|2021-08-17 10:47:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629197240000|2021-08-17 10:47:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|4
1629197270000|2021-08-17 10:47:50|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629197310000|2021-08-17 10:48:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629197440000|2021-08-17 10:50:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629197460000|2021-08-17 10:51:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629197480000|2021-08-17 10:51:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629197510000|2021-08-17 10:51:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629197610000|2021-08-17 10:53:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629197650000|2021-08-17 10:54:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629197660000|2021-08-17 10:54:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629197720000|2021-08-17 10:55:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629197730000|2021-08-17 10:55:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629197750000|2021-08-17 10:55:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1629197760000|2021-08-17 10:56:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629197770000|2021-08-17 10:56:10|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1629197780000|2021-08-17 10:56:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629197790000|2021-08-17 10:56:30|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629197810000|2021-08-17 10:56:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629197850000|2021-08-17 10:57:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1629197860000|2021-08-17 10:57:40|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1629197880000|2021-08-17 10:58:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|4
1629197890000|2021-08-17 10:58:10|2628.9|2622.9|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|4
1629197930000|2021-08-17 10:58:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629197950000|2021-08-17 10:59:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629197960000|2021-08-17 10:59:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629197970000|2021-08-17 10:59:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629197980000|2021-08-17 10:59:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629197990000|2021-08-17 10:59:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629198060000|2021-08-17 11:01:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629198080000|2021-08-17 11:01:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629198090000|2021-08-17 11:01:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629198150000|2021-08-17 11:02:30|2628.1|2622.1|2626.4|2620.4|2628.1|2622.1|2626.4|2620.4|5
1629198180000|2021-08-17 11:03:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629198220000|2021-08-17 11:03:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629198230000|2021-08-17 11:03:50|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|4
1629198260000|2021-08-17 11:04:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629198270000|2021-08-17 11:04:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629198280000|2021-08-17 11:04:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629198330000|2021-08-17 11:05:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629198340000|2021-08-17 11:05:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629198390000|2021-08-17 11:06:30|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|4
1629198400000|2021-08-17 11:06:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629198470000|2021-08-17 11:07:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629198490000|2021-08-17 11:08:10|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|4
1629198510000|2021-08-17 11:08:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629198560000|2021-08-17 11:09:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629198570000|2021-08-17 11:09:30|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1629198590000|2021-08-17 11:09:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.1|2619.1|4
1629198600000|2021-08-17 11:10:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629198770000|2021-08-17 11:12:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629198780000|2021-08-17 11:13:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|4
1629198790000|2021-08-17 11:13:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|4
1629198810000|2021-08-17 11:13:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629198820000|2021-08-17 11:13:40|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629198840000|2021-08-17 11:14:00|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629198850000|2021-08-17 11:14:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629198910000|2021-08-17 11:15:10|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1629199050000|2021-08-17 11:17:30|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629199080000|2021-08-17 11:18:00|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629199090000|2021-08-17 11:18:10|2624.6|2618.6|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|3
1629199110000|2021-08-17 11:18:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629199120000|2021-08-17 11:18:40|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629199140000|2021-08-17 11:19:00|2623.9|2617.9|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|2
1629199150000|2021-08-17 11:19:10|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2621.4|2615.4|5
1629199160000|2021-08-17 11:19:20|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1629199170000|2021-08-17 11:19:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1629199180000|2021-08-17 11:19:40|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621|2615|3
1629199190000|2021-08-17 11:19:50|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1629199210000|2021-08-17 11:20:10|2621|2615|2620.5|2614.5|2621.3|2615.3|2620.3|2614.3|6
1629199230000|2021-08-17 11:20:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620|2614|3
1629199240000|2021-08-17 11:20:40|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1629199260000|2021-08-17 11:21:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1629199270000|2021-08-17 11:21:10|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1629199290000|2021-08-17 11:21:30|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1629199310000|2021-08-17 11:21:50|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1629199330000|2021-08-17 11:22:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1629199350000|2021-08-17 11:22:30|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1629199380000|2021-08-17 11:23:00|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1629199390000|2021-08-17 11:23:10|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|2
1629199410000|2021-08-17 11:23:30|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|6
1629199440000|2021-08-17 11:24:00|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|3
1629199450000|2021-08-17 11:24:10|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|2
1629199460000|2021-08-17 11:24:20|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1629199500000|2021-08-17 11:25:00|2622|2616|2622|2616|2622|2616|2621.8|2615.8|5
1629199510000|2021-08-17 11:25:10|2621|2615|2622|2616|2622|2616|2621|2615|3
1629199530000|2021-08-17 11:25:30|2621.8|2615.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|4
1629199540000|2021-08-17 11:25:40|2623|2617|2622.3|2616.3|2623|2617|2622.3|2616.3|4
1629199550000|2021-08-17 11:25:50|2622|2616|2622.8|2616.8|2622.8|2616.8|2622|2616|3
1629199560000|2021-08-17 11:26:00|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|3
1629199580000|2021-08-17 11:26:20|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1629199590000|2021-08-17 11:26:30|2622.5|2616.5|2623.8|2617.8|2623.8|2617.8|2622.5|2616.5|4
1629199600000|2021-08-17 11:26:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1629199620000|2021-08-17 11:27:00|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|3
1629199630000|2021-08-17 11:27:10|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1629199670000|2021-08-17 11:27:50|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1629199680000|2021-08-17 11:28:00|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1629199690000|2021-08-17 11:28:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1629199700000|2021-08-17 11:28:20|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1629199710000|2021-08-17 11:28:30|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1629199720000|2021-08-17 11:28:40|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|3
1629199730000|2021-08-17 11:28:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622|2616|3
1629199740000|2021-08-17 11:29:00|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1629199750000|2021-08-17 11:29:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1629199760000|2021-08-17 11:29:20|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1629199770000|2021-08-17 11:29:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1629199780000|2021-08-17 11:29:40|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1629199790000|2021-08-17 11:29:50|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1629199800000|2021-08-17 11:30:00|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|4
1629199810000|2021-08-17 11:30:10|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1629199830000|2021-08-17 11:30:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1629199840000|2021-08-17 11:30:40|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1629199860000|2021-08-17 11:31:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1629199880000|2021-08-17 11:31:20|2621|2615|2621.5|2615.5|2621.5|2615.5|2621|2615|2
1629199890000|2021-08-17 11:31:30|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|3
1629199900000|2021-08-17 11:31:40|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1629199920000|2021-08-17 11:32:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1629199930000|2021-08-17 11:32:10|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1629199940000|2021-08-17 11:32:20|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|4
1629199950000|2021-08-17 11:32:30|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|5
1629199960000|2021-08-17 11:32:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1629199970000|2021-08-17 11:32:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1629200000000|2021-08-17 11:33:20|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1629200020000|2021-08-17 11:33:40|2620.5|2614.5|2620|2614|2620.8|2614.8|2620|2614|5
1629200030000|2021-08-17 11:33:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1629200060000|2021-08-17 11:34:20|2620|2614|2620.8|2614.8|2620.8|2614.8|2620|2614|4
1629200070000|2021-08-17 11:34:30|2620.5|2614.5|2620.5|2614.5|2621|2615|2620.5|2614.5|5
1629200080000|2021-08-17 11:34:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1629200090000|2021-08-17 11:34:50|2620.5|2614.5|2621.5|2615.5|2621.8|2615.8|2620.5|2614.5|3
1629200100000|2021-08-17 11:35:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1629200110000|2021-08-17 11:35:10|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1629200120000|2021-08-17 11:35:20|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1629200130000|2021-08-17 11:35:30|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1629200140000|2021-08-17 11:35:40|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1629200180000|2021-08-17 11:36:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1629200190000|2021-08-17 11:36:30|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1629200210000|2021-08-17 11:36:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|3
1629200220000|2021-08-17 11:37:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|7
1629200230000|2021-08-17 11:37:10|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1629200240000|2021-08-17 11:37:20|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1629200250000|2021-08-17 11:37:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1629200260000|2021-08-17 11:37:40|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1629200270000|2021-08-17 11:37:50|2619.5|2613.5|2620.4|2614.4|2620.4|2614.4|2619.3|2613.3|4
1629200290000|2021-08-17 11:38:10|2620.6|2614.6|2619.6|2613.6|2620.6|2614.6|2619.6|2613.6|3
1629200310000|2021-08-17 11:38:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|6
1629200330000|2021-08-17 11:38:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629200340000|2021-08-17 11:39:00|2619.1|2613.1|2620.6|2614.6|2620.6|2614.6|2619.1|2613.1|5
1629200350000|2021-08-17 11:39:10|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2619.6|2613.6|5
1629200360000|2021-08-17 11:39:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629200370000|2021-08-17 11:39:30|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|2
1629200380000|2021-08-17 11:39:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629200390000|2021-08-17 11:39:50|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629200400000|2021-08-17 11:40:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629200480000|2021-08-17 11:41:20|2619.9|2613.9|2618.9|2612.9|2619.9|2613.9|2618.9|2612.9|3
1629200490000|2021-08-17 11:41:30|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2618.9|2612.9|4
1629200500000|2021-08-17 11:41:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629200510000|2021-08-17 11:41:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629200520000|2021-08-17 11:42:00|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|3
1629200530000|2021-08-17 11:42:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629200550000|2021-08-17 11:42:30|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629200570000|2021-08-17 11:42:50|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629200610000|2021-08-17 11:43:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629200620000|2021-08-17 11:43:40|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629200640000|2021-08-17 11:44:00|2618.6|2612.6|2619.6|2613.6|2619.6|2613.6|2618.6|2612.6|3
1629200670000|2021-08-17 11:44:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629200680000|2021-08-17 11:44:40|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629200700000|2021-08-17 11:45:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629200710000|2021-08-17 11:45:10|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629200770000|2021-08-17 11:46:10|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1629200780000|2021-08-17 11:46:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629200860000|2021-08-17 11:47:40|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|3
1629200910000|2021-08-17 11:48:30|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|2
1629200920000|2021-08-17 11:48:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629200940000|2021-08-17 11:49:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629200950000|2021-08-17 11:49:10|2620.6|2614.6|2620.9|2614.9|2621.1|2615.1|2620.6|2614.6|4
1629200960000|2021-08-17 11:49:20|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.1|2614.1|6
1629200970000|2021-08-17 11:49:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629201030000|2021-08-17 11:50:30|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629201040000|2021-08-17 11:50:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629201060000|2021-08-17 11:51:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629201080000|2021-08-17 11:51:20|2620.4|2614.4|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|3
1629201110000|2021-08-17 11:51:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629201120000|2021-08-17 11:52:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629201160000|2021-08-17 11:52:40|2620.4|2614.4|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|4
1629201170000|2021-08-17 11:52:50|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629201180000|2021-08-17 11:53:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629201190000|2021-08-17 11:53:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629201200000|2021-08-17 11:53:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629201210000|2021-08-17 11:53:30|2619.9|2613.9|2620.6|2614.6|2620.6|2614.6|2619.9|2613.9|5
1629201220000|2021-08-17 11:53:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629201260000|2021-08-17 11:54:20|2620.1|2614.1|2618.6|2612.6|2620.1|2614.1|2618.6|2612.6|7
1629201270000|2021-08-17 11:54:30|2618.4|2612.4|2618.6|2612.6|2618.9|2612.9|2618.1|2612.1|8
1629201280000|2021-08-17 11:54:40|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1629201290000|2021-08-17 11:54:50|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.4|2612.4|3
1629201300000|2021-08-17 11:55:00|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|5
1629201310000|2021-08-17 11:55:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629201320000|2021-08-17 11:55:20|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|3
1629201330000|2021-08-17 11:55:30|2620.1|2614.1|2620.4|2614.4|2620.9|2614.9|2620.1|2614.1|7
1629201340000|2021-08-17 11:55:40|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629201350000|2021-08-17 11:55:50|2620.6|2614.6|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|5
1629201360000|2021-08-17 11:56:00|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|3
1629201370000|2021-08-17 11:56:10|2620.4|2614.4|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|4
1629201380000|2021-08-17 11:56:20|2619.6|2613.6|2620.9|2614.9|2620.9|2614.9|2619.6|2613.6|6
1629201390000|2021-08-17 11:56:30|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|5
1629201400000|2021-08-17 11:56:40|2620.4|2614.4|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|5
1629201410000|2021-08-17 11:56:50|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2620.9|2614.9|6
1629201420000|2021-08-17 11:57:00|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|4
1629201430000|2021-08-17 11:57:10|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|4
1629201440000|2021-08-17 11:57:20|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|3
1629201450000|2021-08-17 11:57:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|3
1629201460000|2021-08-17 11:57:40|2621.9|2615.9|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|5
1629201470000|2021-08-17 11:57:50|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|6
1629201480000|2021-08-17 11:58:00|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1629201490000|2021-08-17 11:58:10|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629201500000|2021-08-17 11:58:20|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|3
1629201520000|2021-08-17 11:58:40|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|4
1629201530000|2021-08-17 11:58:50|2621.9|2615.9|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|3
1629201560000|2021-08-17 11:59:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629201570000|2021-08-17 11:59:30|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629201580000|2021-08-17 11:59:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|7
1629201590000|2021-08-17 11:59:50|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629201600000|2021-08-17 12:00:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629201620000|2021-08-17 12:00:20|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|4
1629201630000|2021-08-17 12:00:30|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|3
1629201640000|2021-08-17 12:00:40|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|2
1629201650000|2021-08-17 12:00:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629201660000|2021-08-17 12:01:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629201670000|2021-08-17 12:01:10|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|3
1629201690000|2021-08-17 12:01:30|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1629201700000|2021-08-17 12:01:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629201730000|2021-08-17 12:02:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629201740000|2021-08-17 12:02:20|2623.9|2617.9|2624.9|2618.9|2624.9|2618.9|2623.9|2617.9|2
1629201750000|2021-08-17 12:02:30|2624.6|2618.6|2623.9|2617.9|2624.6|2618.6|2623.9|2617.9|3
1629201770000|2021-08-17 12:02:50|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|4
1629201780000|2021-08-17 12:03:00|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|5
1629201790000|2021-08-17 12:03:10|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|2
1629201800000|2021-08-17 12:03:20|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629201810000|2021-08-17 12:03:30|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|4
1629201820000|2021-08-17 12:03:40|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1629201840000|2021-08-17 12:04:00|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629201860000|2021-08-17 12:04:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629201880000|2021-08-17 12:04:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629201900000|2021-08-17 12:05:00|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|3
1629201910000|2021-08-17 12:05:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629201920000|2021-08-17 12:05:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|3
1629201930000|2021-08-17 12:05:30|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|4
1629201960000|2021-08-17 12:06:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629201990000|2021-08-17 12:06:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629202070000|2021-08-17 12:07:50|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1629202080000|2021-08-17 12:08:00|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629202090000|2021-08-17 12:08:10|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|5
1629202100000|2021-08-17 12:08:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629202110000|2021-08-17 12:08:30|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|5
1629202120000|2021-08-17 12:08:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629202140000|2021-08-17 12:09:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629202150000|2021-08-17 12:09:10|2625.9|2619.9|2626.1|2620.1|2626.4|2620.4|2625.9|2619.9|4
1629202160000|2021-08-17 12:09:20|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1629202170000|2021-08-17 12:09:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629202180000|2021-08-17 12:09:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629202190000|2021-08-17 12:09:50|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1629202220000|2021-08-17 12:10:20|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|3
1629202240000|2021-08-17 12:10:40|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1629202270000|2021-08-17 12:11:10|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629202280000|2021-08-17 12:11:20|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629202290000|2021-08-17 12:11:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629202310000|2021-08-17 12:11:50|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1629202330000|2021-08-17 12:12:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629202350000|2021-08-17 12:12:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|3
1629202380000|2021-08-17 12:13:00|2625.4|2619.4|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|3
1629202410000|2021-08-17 12:13:30|2625.1|2619.1|2623.9|2617.9|2625.1|2619.1|2623.9|2617.9|2
1629202420000|2021-08-17 12:13:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629202430000|2021-08-17 12:13:50|2624.4|2618.4|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|2
1629202440000|2021-08-17 12:14:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629202450000|2021-08-17 12:14:10|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|5
1629202500000|2021-08-17 12:15:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629202510000|2021-08-17 12:15:10|2623.1|2617.1|2622.4|2616.4|2623.4|2617.4|2622.1|2616.1|6
1629202520000|2021-08-17 12:15:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629202570000|2021-08-17 12:16:10|2622.4|2616.4|2622.1|2616.1|2622.9|2616.9|2622.1|2616.1|4
1629202580000|2021-08-17 12:16:20|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|4
1629202600000|2021-08-17 12:16:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629202620000|2021-08-17 12:17:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629202630000|2021-08-17 12:17:10|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629202640000|2021-08-17 12:17:20|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|8
1629202650000|2021-08-17 12:17:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629202670000|2021-08-17 12:17:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629202720000|2021-08-17 12:18:40|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1629202740000|2021-08-17 12:19:00|2623.9|2617.9|2622.9|2616.9|2623.9|2617.9|2622.9|2616.9|3
1629202750000|2021-08-17 12:19:10|2623.1|2617.1|2623.6|2617.6|2623.9|2617.9|2623.1|2617.1|5
1629202760000|2021-08-17 12:19:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629202800000|2021-08-17 12:20:00|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|4
1629202830000|2021-08-17 12:20:30|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1629202840000|2021-08-17 12:20:40|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|3
1629202850000|2021-08-17 12:20:50|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|3
1629202870000|2021-08-17 12:21:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629202910000|2021-08-17 12:21:50|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629202930000|2021-08-17 12:22:10|2622.6|2616.6|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|3
1629202940000|2021-08-17 12:22:20|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|3
1629202950000|2021-08-17 12:22:30|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|5
1629202980000|2021-08-17 12:23:00|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|3
1629202990000|2021-08-17 12:23:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629203000000|2021-08-17 12:23:20|2623.4|2617.4|2623.1|2617.1|2623.9|2617.9|2623.1|2617.1|5
1629203010000|2021-08-17 12:23:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629203050000|2021-08-17 12:24:10|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629203060000|2021-08-17 12:24:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629203070000|2021-08-17 12:24:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629203100000|2021-08-17 12:25:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629203140000|2021-08-17 12:25:40|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|6
1629203150000|2021-08-17 12:25:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|4
1629203160000|2021-08-17 12:26:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629203170000|2021-08-17 12:26:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629203180000|2021-08-17 12:26:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629203210000|2021-08-17 12:26:50|2622.4|2616.4|2621.4|2615.4|2622.4|2616.4|2621.1|2615.1|7
1629203230000|2021-08-17 12:27:10|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629203250000|2021-08-17 12:27:30|2621.1|2615.1|2619.9|2613.9|2621.1|2615.1|2619.9|2613.9|5
1629203270000|2021-08-17 12:27:50|2619.6|2613.6|2619.1|2613.1|2620.4|2614.4|2619.1|2613.1|12
1629203280000|2021-08-17 12:28:00|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|7
1629203290000|2021-08-17 12:28:10|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|2
1629203300000|2021-08-17 12:28:20|2619.4|2613.4|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|4
1629203310000|2021-08-17 12:28:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629203370000|2021-08-17 12:29:30|2619.4|2613.4|2618.9|2612.9|2620.4|2614.4|2618.9|2612.9|4
1629203390000|2021-08-17 12:29:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629203410000|2021-08-17 12:30:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629203420000|2021-08-17 12:30:20|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629203430000|2021-08-17 12:30:30|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2618.9|2612.9|4
1629203450000|2021-08-17 12:30:50|2619.4|2613.4|2619.9|2613.9|2620.4|2614.4|2619.4|2613.4|4
1629203480000|2021-08-17 12:31:20|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|3
1629203490000|2021-08-17 12:31:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629203500000|2021-08-17 12:31:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|6
1629203520000|2021-08-17 12:32:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629203530000|2021-08-17 12:32:10|2620.4|2614.4|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|8
1629203540000|2021-08-17 12:32:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629203560000|2021-08-17 12:32:40|2620.6|2614.6|2618.6|2612.6|2620.6|2614.6|2618.6|2612.6|9
1629203570000|2021-08-17 12:32:50|2618.9|2612.9|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|8
1629203580000|2021-08-17 12:33:00|2618.9|2612.9|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|6
1629203590000|2021-08-17 12:33:10|2618.4|2612.4|2618.1|2612.1|2618.9|2612.9|2618.1|2612.1|6
1629203600000|2021-08-17 12:33:20|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1629203610000|2021-08-17 12:33:30|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|3
1629203620000|2021-08-17 12:33:40|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.9|2610.9|3
1629203630000|2021-08-17 12:33:50|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|3
1629203640000|2021-08-17 12:34:00|2615.6|2609.6|2613.9|2607.9|2615.6|2609.6|2613.6|2607.6|5
1629203650000|2021-08-17 12:34:10|2613.6|2607.6|2612.9|2606.9|2613.6|2607.6|2612.9|2606.9|3
1629203660000|2021-08-17 12:34:20|2613.4|2607.4|2614.6|2608.6|2614.6|2608.6|2613.4|2607.4|4
1629203670000|2021-08-17 12:34:30|2614.4|2608.4|2612.9|2606.9|2614.6|2608.6|2612.9|2606.9|4
1629203680000|2021-08-17 12:34:40|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|7
1629203690000|2021-08-17 12:34:50|2611.1|2605.1|2611|2605|2611.1|2605.1|2610.8|2604.8|3
1629203700000|2021-08-17 12:35:00|2611.3|2605.3|2611.5|2605.5|2612.3|2606.3|2611|2605|9
1629203710000|2021-08-17 12:35:10|2611.3|2605.3|2610.8|2604.8|2612|2606|2610.8|2604.8|5
1629203720000|2021-08-17 12:35:20|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|2
1629203730000|2021-08-17 12:35:30|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629203750000|2021-08-17 12:35:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|3
1629203760000|2021-08-17 12:36:00|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|4
1629203770000|2021-08-17 12:36:10|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|4
1629203780000|2021-08-17 12:36:20|2610.6|2604.6|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|5
1629203790000|2021-08-17 12:36:30|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629203800000|2021-08-17 12:36:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|3
1629203820000|2021-08-17 12:37:00|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629203860000|2021-08-17 12:37:40|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629203870000|2021-08-17 12:37:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629203910000|2021-08-17 12:38:30|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629203930000|2021-08-17 12:38:50|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|3
1629203940000|2021-08-17 12:39:00|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|3
1629203950000|2021-08-17 12:39:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629203970000|2021-08-17 12:39:30|2610.1|2604.1|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|3
1629203980000|2021-08-17 12:39:40|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629203990000|2021-08-17 12:39:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629204000000|2021-08-17 12:40:00|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1629204010000|2021-08-17 12:40:10|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629204020000|2021-08-17 12:40:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629204040000|2021-08-17 12:40:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|3
1629204060000|2021-08-17 12:41:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629204070000|2021-08-17 12:41:10|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629204090000|2021-08-17 12:41:30|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629204170000|2021-08-17 12:42:50|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629204180000|2021-08-17 12:43:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629204190000|2021-08-17 12:43:10|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629204200000|2021-08-17 12:43:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629204210000|2021-08-17 12:43:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629204230000|2021-08-17 12:43:50|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|6
1629204240000|2021-08-17 12:44:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|5
1629204250000|2021-08-17 12:44:10|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629204260000|2021-08-17 12:44:20|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|3
1629204270000|2021-08-17 12:44:30|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629204280000|2021-08-17 12:44:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629204290000|2021-08-17 12:44:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629204300000|2021-08-17 12:45:00|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|6
1629204310000|2021-08-17 12:45:10|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629204330000|2021-08-17 12:45:30|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629204360000|2021-08-17 12:46:00|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|3
1629204370000|2021-08-17 12:46:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629204380000|2021-08-17 12:46:20|2610.6|2604.6|2609.1|2603.1|2610.6|2604.6|2608.9|2602.9|5
1629204390000|2021-08-17 12:46:30|2609.4|2603.4|2609.6|2603.6|2609.9|2603.9|2609.4|2603.4|3
1629204400000|2021-08-17 12:46:40|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629204410000|2021-08-17 12:46:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629204420000|2021-08-17 12:47:00|2610.4|2604.4|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|3
1629204430000|2021-08-17 12:47:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|3
1629204460000|2021-08-17 12:47:40|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629204470000|2021-08-17 12:47:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629204500000|2021-08-17 12:48:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629204510000|2021-08-17 12:48:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629204520000|2021-08-17 12:48:40|2609.9|2603.9|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|2
1629204540000|2021-08-17 12:49:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629204550000|2021-08-17 12:49:10|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629204560000|2021-08-17 12:49:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2608.9|2602.9|4
1629204580000|2021-08-17 12:49:40|2609.4|2603.4|2609.6|2603.6|2609.9|2603.9|2609.4|2603.4|4
1629204600000|2021-08-17 12:50:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629204620000|2021-08-17 12:50:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629204640000|2021-08-17 12:50:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629204660000|2021-08-17 12:51:00|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629204670000|2021-08-17 12:51:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629204690000|2021-08-17 12:51:30|2610.6|2604.6|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|4
1629204700000|2021-08-17 12:51:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629204710000|2021-08-17 12:51:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629204720000|2021-08-17 12:52:00|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629204730000|2021-08-17 12:52:10|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1629204740000|2021-08-17 12:52:20|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629204750000|2021-08-17 12:52:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629204810000|2021-08-17 12:53:30|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629204820000|2021-08-17 12:53:40|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629204860000|2021-08-17 12:54:20|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|3
1629204870000|2021-08-17 12:54:30|2609.6|2603.6|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|4
1629204880000|2021-08-17 12:54:40|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629204900000|2021-08-17 12:55:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629204910000|2021-08-17 12:55:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629204920000|2021-08-17 12:55:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|3
1629204930000|2021-08-17 12:55:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629204960000|2021-08-17 12:56:00|2609.1|2603.1|2610.6|2604.6|2610.6|2604.6|2609.1|2603.1|4
1629204980000|2021-08-17 12:56:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629204990000|2021-08-17 12:56:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629205000000|2021-08-17 12:56:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|3
1629205010000|2021-08-17 12:56:50|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629205020000|2021-08-17 12:57:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1629205040000|2021-08-17 12:57:20|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629205070000|2021-08-17 12:57:50|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629205090000|2021-08-17 12:58:10|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629205120000|2021-08-17 12:58:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629205130000|2021-08-17 12:58:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629205140000|2021-08-17 12:59:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|4
1629205150000|2021-08-17 12:59:10|2610.4|2604.4|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|3
1629205160000|2021-08-17 12:59:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629205170000|2021-08-17 12:59:30|2610.4|2604.4|2610.4|2604.4|2610.9|2604.9|2610.1|2604.1|7
1629205180000|2021-08-17 12:59:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629205200000|2021-08-17 13:00:00|2610.4|2604.4|2611.6|2605.6|2613.1|2607.1|2610.4|2604.4|15
1629205210000|2021-08-17 13:00:10|2611.4|2605.4|2613.1|2607.1|2613.6|2607.6|2611.4|2605.4|12
1629205220000|2021-08-17 13:00:20|2613.4|2607.4|2614.6|2608.6|2614.6|2608.6|2613.4|2607.4|7
1629205230000|2021-08-17 13:00:30|2614.9|2608.9|2615.6|2609.6|2615.9|2609.9|2614.6|2608.6|8
1629205240000|2021-08-17 13:00:40|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|5
1629205250000|2021-08-17 13:00:50|2614.4|2608.4|2614.6|2608.6|2614.9|2608.9|2614.4|2608.4|23
1629205260000|2021-08-17 13:01:00|2614.4|2608.4|2613.9|2607.9|2614.6|2608.6|2613.9|2607.9|15
1629205270000|2021-08-17 13:01:10|2613.6|2607.6|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|7
1629205280000|2021-08-17 13:01:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|3
1629205290000|2021-08-17 13:01:30|2613.6|2607.6|2614.6|2608.6|2614.6|2608.6|2613.6|2607.6|5
1629205300000|2021-08-17 13:01:40|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|7
1629205310000|2021-08-17 13:01:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|5
1629205320000|2021-08-17 13:02:00|2614.4|2608.4|2614.4|2608.4|2614.6|2608.6|2614.1|2608.1|5
1629205330000|2021-08-17 13:02:10|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629205340000|2021-08-17 13:02:20|2614.9|2608.9|2615.6|2609.6|2616.1|2610.1|2614.6|2608.6|9
1629205350000|2021-08-17 13:02:30|2615.4|2609.4|2616.4|2610.4|2616.4|2610.4|2615.4|2609.4|5
1629205360000|2021-08-17 13:02:40|2616.6|2610.6|2617.1|2611.1|2618.1|2612.1|2616.6|2610.6|7
1629205370000|2021-08-17 13:02:50|2616.9|2610.9|2618.1|2612.1|2618.4|2612.4|2616.9|2610.9|7
1629205380000|2021-08-17 13:03:00|2617.9|2611.9|2618.6|2612.6|2618.6|2612.6|2617.6|2611.6|9
1629205390000|2021-08-17 13:03:10|2618.1|2612.1|2618.6|2612.6|2618.6|2612.6|2618.1|2612.1|2
1629205410000|2021-08-17 13:03:30|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|8
1629205420000|2021-08-17 13:03:40|2618.6|2612.6|2617.4|2611.4|2618.6|2612.6|2616.9|2610.9|5
1629205430000|2021-08-17 13:03:50|2617.6|2611.6|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|3
1629205440000|2021-08-17 13:04:00|2618.4|2612.4|2618.6|2612.6|2619.4|2613.4|2618.4|2612.4|10
1629205450000|2021-08-17 13:04:10|2618.9|2612.9|2617.4|2611.4|2618.9|2612.9|2617.1|2611.1|11
1629205460000|2021-08-17 13:04:20|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|4
1629205470000|2021-08-17 13:04:30|2617.6|2611.6|2618.4|2612.4|2618.4|2612.4|2617.1|2611.1|6
1629205490000|2021-08-17 13:04:50|2618.1|2612.1|2618.6|2612.6|2618.6|2612.6|2617.9|2611.9|4
1629205500000|2021-08-17 13:05:00|2618.9|2612.9|2620.4|2614.4|2620.4|2614.4|2618.9|2612.9|7
1629205510000|2021-08-17 13:05:10|2620.1|2614.1|2619.9|2613.9|2620.4|2614.4|2619.6|2613.6|6
1629205520000|2021-08-17 13:05:20|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1629205530000|2021-08-17 13:05:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629205540000|2021-08-17 13:05:40|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|3
1629205550000|2021-08-17 13:05:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629205560000|2021-08-17 13:06:00|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1629205580000|2021-08-17 13:06:20|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629205590000|2021-08-17 13:06:30|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.4|2610.4|5
1629205600000|2021-08-17 13:06:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629205610000|2021-08-17 13:06:50|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1629205630000|2021-08-17 13:07:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629205640000|2021-08-17 13:07:20|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1629205670000|2021-08-17 13:07:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629205680000|2021-08-17 13:08:00|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|7
1629205690000|2021-08-17 13:08:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629205700000|2021-08-17 13:08:20|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629205710000|2021-08-17 13:08:30|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|2
1629205740000|2021-08-17 13:09:00|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629205750000|2021-08-17 13:09:10|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|3
1629205770000|2021-08-17 13:09:30|2617.9|2611.9|2620.1|2614.1|2620.1|2614.1|2617.9|2611.9|6
1629205780000|2021-08-17 13:09:40|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629205790000|2021-08-17 13:09:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629205800000|2021-08-17 13:10:00|2619.1|2613.1|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|8
1629205810000|2021-08-17 13:10:10|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629205820000|2021-08-17 13:10:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|3
1629205830000|2021-08-17 13:10:30|2618.4|2612.4|2617.4|2611.4|2618.4|2612.4|2617.1|2611.1|6
1629205840000|2021-08-17 13:10:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629205850000|2021-08-17 13:10:50|2617.6|2611.6|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|4
1629205860000|2021-08-17 13:11:00|2617.9|2611.9|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|7
1629205870000|2021-08-17 13:11:10|2618.1|2612.1|2618.6|2612.6|2618.6|2612.6|2618.1|2612.1|3
1629205880000|2021-08-17 13:11:20|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1629205890000|2021-08-17 13:11:30|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1629205900000|2021-08-17 13:11:40|2618.9|2612.9|2619.1|2613.1|2619.9|2613.9|2618.9|2612.9|7
1629205910000|2021-08-17 13:11:50|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|3
1629205920000|2021-08-17 13:12:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629205930000|2021-08-17 13:12:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629205940000|2021-08-17 13:12:20|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629205950000|2021-08-17 13:12:30|2620.4|2614.4|2620.6|2614.6|2621.1|2615.1|2620.4|2614.4|5
1629205960000|2021-08-17 13:12:40|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629205970000|2021-08-17 13:12:50|2620.9|2614.9|2621.1|2615.1|2621.6|2615.6|2620.9|2614.9|6
1629205980000|2021-08-17 13:13:00|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2620.9|2614.9|3
1629206000000|2021-08-17 13:13:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629206010000|2021-08-17 13:13:30|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1629206030000|2021-08-17 13:13:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629206040000|2021-08-17 13:14:00|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629206060000|2021-08-17 13:14:20|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629206070000|2021-08-17 13:14:30|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629206080000|2021-08-17 13:14:40|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629206090000|2021-08-17 13:14:50|2620.9|2614.9|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|5
1629206110000|2021-08-17 13:15:10|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629206130000|2021-08-17 13:15:30|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|3
1629206140000|2021-08-17 13:15:40|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1629206150000|2021-08-17 13:15:50|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629206160000|2021-08-17 13:16:00|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1629206190000|2021-08-17 13:16:30|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|3
1629206200000|2021-08-17 13:16:40|2616.4|2610.4|2615.4|2609.4|2616.4|2610.4|2615.4|2609.4|4
1629206210000|2021-08-17 13:16:50|2616.1|2610.1|2617.4|2611.4|2617.4|2611.4|2616.1|2610.1|7
1629206220000|2021-08-17 13:17:00|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|3
1629206240000|2021-08-17 13:17:20|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1629206250000|2021-08-17 13:17:30|2616.1|2610.1|2615.1|2609.1|2616.1|2610.1|2615.1|2609.1|5
1629206260000|2021-08-17 13:17:40|2614.9|2608.9|2615.6|2609.6|2615.6|2609.6|2614.4|2608.4|6
1629206270000|2021-08-17 13:17:50|2615.9|2609.9|2615.6|2609.6|2616.4|2610.4|2615.6|2609.6|5
1629206280000|2021-08-17 13:18:00|2615.4|2609.4|2616.6|2610.6|2616.6|2610.6|2615.4|2609.4|6
1629206290000|2021-08-17 13:18:10|2616.4|2610.4|2615.9|2609.9|2616.4|2610.4|2615.6|2609.6|3
1629206300000|2021-08-17 13:18:20|2615.6|2609.6|2617.1|2611.1|2617.1|2611.1|2615.6|2609.6|12
1629206310000|2021-08-17 13:18:30|2617.4|2611.4|2617.1|2611.1|2617.6|2611.6|2616.9|2610.9|6
1629206320000|2021-08-17 13:18:40|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629206330000|2021-08-17 13:18:50|2616.9|2610.9|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|3
1629206340000|2021-08-17 13:19:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629206350000|2021-08-17 13:19:10|2616.9|2610.9|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|2
1629206380000|2021-08-17 13:19:40|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|4
1629206390000|2021-08-17 13:19:50|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2616.9|2610.9|4
1629206400000|2021-08-17 13:20:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629206410000|2021-08-17 13:20:10|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.9|2610.9|8
1629206430000|2021-08-17 13:20:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|3
1629206440000|2021-08-17 13:20:40|2616.4|2610.4|2615.9|2609.9|2616.6|2610.6|2615.9|2609.9|4
1629206460000|2021-08-17 13:21:00|2615.6|2609.6|2614.9|2608.9|2615.6|2609.6|2614.9|2608.9|3
1629206480000|2021-08-17 13:21:20|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|3
1629206490000|2021-08-17 13:21:30|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629206500000|2021-08-17 13:21:40|2614.6|2608.6|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|4
1629206530000|2021-08-17 13:22:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629206540000|2021-08-17 13:22:20|2614.4|2608.4|2614|2608|2614.4|2608.4|2614|2608|2
1629206550000|2021-08-17 13:22:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1629206560000|2021-08-17 13:22:40|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1629206570000|2021-08-17 13:22:50|2614.5|2608.5|2614.3|2608.3|2615.8|2609.8|2614.3|2608.3|13
1629206580000|2021-08-17 13:23:00|2614|2608|2613.5|2607.5|2614|2608|2613.5|2607.5|3
1629206590000|2021-08-17 13:23:10|2613.8|2607.8|2613.8|2607.8|2614|2608|2613.8|2607.8|3
1629206610000|2021-08-17 13:23:30|2614|2608|2614.5|2608.5|2615|2609|2614|2608|7
1629206620000|2021-08-17 13:23:40|2614.8|2608.8|2616.3|2610.3|2616.3|2610.3|2614.8|2608.8|6
1629206630000|2021-08-17 13:23:50|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|3
1629206640000|2021-08-17 13:24:00|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616|2610|4
1629206660000|2021-08-17 13:24:20|2617.5|2611.5|2618|2612|2618|2612|2617.5|2611.5|2
1629206670000|2021-08-17 13:24:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1629206710000|2021-08-17 13:25:10|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|3
1629206740000|2021-08-17 13:25:40|2617.8|2611.8|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|5
1629206760000|2021-08-17 13:26:00|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1629206780000|2021-08-17 13:26:20|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1629206800000|2021-08-17 13:26:40|2617.5|2611.5|2618.5|2612.5|2618.8|2612.8|2616.8|2610.8|5
1629206810000|2021-08-17 13:26:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|3
1629206820000|2021-08-17 13:27:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1629206840000|2021-08-17 13:27:20|2618.3|2612.3|2617.3|2611.3|2618.3|2612.3|2617|2611|7
1629206850000|2021-08-17 13:27:30|2617|2611|2617|2611|2617|2611|2617|2611|1
1629206860000|2021-08-17 13:27:40|2616.8|2610.8|2617.5|2611.5|2617.5|2611.5|2616.8|2610.8|2
1629206870000|2021-08-17 13:27:50|2617.8|2611.8|2618|2612|2618.3|2612.3|2617.8|2611.8|3
1629206880000|2021-08-17 13:28:00|2617.8|2611.8|2616.8|2610.8|2617.8|2611.8|2616.8|2610.8|3
1629206890000|2021-08-17 13:28:10|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|2
1629206910000|2021-08-17 13:28:30|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2616.8|2610.8|6
1629206940000|2021-08-17 13:29:00|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|3
1629206950000|2021-08-17 13:29:10|2616.5|2610.5|2615|2609|2616.5|2610.5|2615|2609|7
1629206960000|2021-08-17 13:29:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1629206970000|2021-08-17 13:29:30|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|4
1629206980000|2021-08-17 13:29:40|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615|2609|7
1629206990000|2021-08-17 13:29:50|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|4
1629207000000|2021-08-17 13:30:00|2614.5|2608.5|2614.3|2608.3|2615|2609|2614|2608|7
1629207010000|2021-08-17 13:30:10|2614.5|2608.5|2614.8|2608.8|2615|2609|2614.5|2608.5|6
1629207020000|2021-08-17 13:30:20|2615|2609|2614.3|2608.3|2615|2609|2614.3|2608.3|7
1629207030000|2021-08-17 13:30:30|2614|2608|2614.3|2608.3|2614.5|2608.5|2614|2608|6
1629207050000|2021-08-17 13:30:50|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|5
1629207060000|2021-08-17 13:31:00|2613.8|2607.8|2612.9|2606.9|2613.8|2607.8|2612.6|2606.6|10
1629207070000|2021-08-17 13:31:10|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629207080000|2021-08-17 13:31:20|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.1|2605.1|7
1629207090000|2021-08-17 13:31:30|2611.4|2605.4|2610.9|2604.9|2611.6|2605.6|2610.9|2604.9|9
1629207100000|2021-08-17 13:31:40|2611.4|2605.4|2610.9|2604.9|2611.6|2605.6|2610.9|2604.9|5
1629207110000|2021-08-17 13:31:50|2611.1|2605.1|2610.4|2604.4|2611.1|2605.1|2610.4|2604.4|4
1629207120000|2021-08-17 13:32:00|2610.1|2604.1|2611.6|2605.6|2611.6|2605.6|2610.1|2604.1|6
1629207130000|2021-08-17 13:32:10|2611.4|2605.4|2612.4|2606.4|2612.6|2606.6|2611.4|2605.4|5
1629207140000|2021-08-17 13:32:20|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629207150000|2021-08-17 13:32:30|2613.4|2607.4|2612.9|2606.9|2613.6|2607.6|2612.9|2606.9|5
1629207160000|2021-08-17 13:32:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629207180000|2021-08-17 13:33:00|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629207190000|2021-08-17 13:33:10|2613.1|2607.1|2613.9|2607.9|2613.9|2607.9|2613.1|2607.1|3
1629207200000|2021-08-17 13:33:20|2614.1|2608.1|2614.4|2608.4|2614.6|2608.6|2614.1|2608.1|4
1629207210000|2021-08-17 13:33:30|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|3
1629207220000|2021-08-17 13:33:40|2614.1|2608.1|2613.6|2607.6|2614.4|2608.4|2613.6|2607.6|4
1629207230000|2021-08-17 13:33:50|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629207240000|2021-08-17 13:34:00|2613.1|2607.1|2614.9|2608.9|2614.9|2608.9|2612.9|2606.9|10
1629207250000|2021-08-17 13:34:10|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1629207270000|2021-08-17 13:34:30|2615.1|2609.1|2616.1|2610.1|2616.1|2610.1|2615.1|2609.1|2
1629207280000|2021-08-17 13:34:40|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629207290000|2021-08-17 13:34:50|2616.9|2610.9|2616.5|2610.5|2617.1|2611.1|2616.5|2610.5|7
1629207310000|2021-08-17 13:35:10|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1629207320000|2021-08-17 13:35:20|2616|2610|2616|2610|2616|2610|2616|2610|1
1629207340000|2021-08-17 13:35:40|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1629207350000|2021-08-17 13:35:50|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1629207360000|2021-08-17 13:36:00|2616|2610|2616|2610|2616|2610|2616|2610|1
1629207380000|2021-08-17 13:36:20|2616.1|2610.1|2614.9|2608.9|2616.1|2610.1|2614.9|2608.9|5
1629207390000|2021-08-17 13:36:30|2614.4|2608.4|2614.6|2608.6|2614.9|2608.9|2614.1|2608.1|5
1629207420000|2021-08-17 13:37:00|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|4
1629207430000|2021-08-17 13:37:10|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.6|2607.6|8
1629207440000|2021-08-17 13:37:20|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2613.6|2607.6|7
1629207450000|2021-08-17 13:37:30|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|3
1629207460000|2021-08-17 13:37:40|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629207470000|2021-08-17 13:37:50|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629207480000|2021-08-17 13:38:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629207490000|2021-08-17 13:38:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629207500000|2021-08-17 13:38:20|2613.4|2607.4|2612.6|2606.6|2613.4|2607.4|2612.4|2606.4|5
1629207510000|2021-08-17 13:38:30|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|3
1629207520000|2021-08-17 13:38:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629207530000|2021-08-17 13:38:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629207540000|2021-08-17 13:39:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629207550000|2021-08-17 13:39:10|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.4|2605.4|4
1629207560000|2021-08-17 13:39:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|3
1629207570000|2021-08-17 13:39:30|2611.1|2605.1|2610.4|2604.4|2611.4|2605.4|2610.4|2604.4|5
1629207590000|2021-08-17 13:39:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629207620000|2021-08-17 13:40:20|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|3
1629207630000|2021-08-17 13:40:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629207650000|2021-08-17 13:40:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|5
1629207660000|2021-08-17 13:41:00|2609.9|2603.9|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|5
1629207670000|2021-08-17 13:41:10|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|4
1629207690000|2021-08-17 13:41:30|2609.1|2603.1|2609.1|2603.1|2609.6|2603.6|2608.4|2602.4|14
1629207700000|2021-08-17 13:41:40|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|4
1629207710000|2021-08-17 13:41:50|2608.9|2602.9|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|4
1629207730000|2021-08-17 13:42:10|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.1|2602.1|5
1629207740000|2021-08-17 13:42:20|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|4
1629207750000|2021-08-17 13:42:30|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2607.9|2601.9|4
1629207760000|2021-08-17 13:42:40|2607.9|2601.9|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|2
1629207770000|2021-08-17 13:42:50|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|3
1629207780000|2021-08-17 13:43:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1629207790000|2021-08-17 13:43:10|2606.6|2600.6|2606.9|2600.9|2607.1|2601.1|2606.6|2600.6|6
1629207800000|2021-08-17 13:43:20|2606.6|2600.6|2607.4|2601.4|2608.1|2602.1|2606.6|2600.6|7
1629207810000|2021-08-17 13:43:30|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1629207820000|2021-08-17 13:43:40|2607|2601|2606|2600|2607|2601|2606|2600|4
1629207850000|2021-08-17 13:44:10|2606.1|2600.1|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1629207860000|2021-08-17 13:44:20|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1629207870000|2021-08-17 13:44:30|2606.1|2600.1|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|3
1629207880000|2021-08-17 13:44:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629207890000|2021-08-17 13:44:50|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1629207930000|2021-08-17 13:45:30|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1629207960000|2021-08-17 13:46:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629207970000|2021-08-17 13:46:10|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.1|2599.1|8
1629207980000|2021-08-17 13:46:20|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|8
1629207990000|2021-08-17 13:46:30|2606.1|2600.1|2605.9|2599.9|2606.4|2600.4|2605.6|2599.6|7
1629208000000|2021-08-17 13:46:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629208010000|2021-08-17 13:46:50|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629208020000|2021-08-17 13:47:00|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|4
1629208040000|2021-08-17 13:47:20|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|3
1629208050000|2021-08-17 13:47:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|3
1629208060000|2021-08-17 13:47:40|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629208080000|2021-08-17 13:48:00|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629208100000|2021-08-17 13:48:20|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|4
1629208110000|2021-08-17 13:48:30|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629208120000|2021-08-17 13:48:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|3
1629208130000|2021-08-17 13:48:50|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|3
1629208140000|2021-08-17 13:49:00|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|3
1629208150000|2021-08-17 13:49:10|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|5
1629208160000|2021-08-17 13:49:20|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1629208170000|2021-08-17 13:49:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|3
1629208180000|2021-08-17 13:49:40|2604.4|2598.4|2604.1|2598.1|2604.6|2598.6|2603.9|2597.9|6
1629208190000|2021-08-17 13:49:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629208200000|2021-08-17 13:50:00|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.6|2597.6|8
1629208210000|2021-08-17 13:50:10|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|4
1629208230000|2021-08-17 13:50:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|5
1629208240000|2021-08-17 13:50:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629208250000|2021-08-17 13:50:50|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|5
1629208260000|2021-08-17 13:51:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629208270000|2021-08-17 13:51:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629208290000|2021-08-17 13:51:30|2604.9|2598.9|2603.6|2597.6|2604.9|2598.9|2603.6|2597.6|6
1629208320000|2021-08-17 13:52:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|3
1629208340000|2021-08-17 13:52:20|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|4
1629208350000|2021-08-17 13:52:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629208360000|2021-08-17 13:52:40|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629208370000|2021-08-17 13:52:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629208380000|2021-08-17 13:53:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629208400000|2021-08-17 13:53:20|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629208410000|2021-08-17 13:53:30|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629208420000|2021-08-17 13:53:40|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2602.9|2596.9|3
1629208430000|2021-08-17 13:53:50|2602.9|2596.9|2601.6|2595.6|2602.9|2596.9|2601.1|2595.1|17
1629208440000|2021-08-17 13:54:00|2601.4|2595.4|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|4
1629208450000|2021-08-17 13:54:10|2601.9|2595.9|2602.1|2596.1|2602.4|2596.4|2601.9|2595.9|4
1629208460000|2021-08-17 13:54:20|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629208470000|2021-08-17 13:54:30|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|6
1629208480000|2021-08-17 13:54:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629208490000|2021-08-17 13:54:50|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629208500000|2021-08-17 13:55:00|2601.9|2595.9|2602.1|2596.1|2602.4|2596.4|2601.9|2595.9|4
1629208510000|2021-08-17 13:55:10|2602.4|2596.4|2603.6|2597.6|2603.6|2597.6|2602.4|2596.4|7
1629208520000|2021-08-17 13:55:20|2603.9|2597.9|2604.1|2598.1|2604.4|2598.4|2603.9|2597.9|4
1629208530000|2021-08-17 13:55:30|2604.4|2598.4|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|4
1629208540000|2021-08-17 13:55:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|3
1629208550000|2021-08-17 13:55:50|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.6|2597.6|9
1629208560000|2021-08-17 13:56:00|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|3
1629208570000|2021-08-17 13:56:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629208590000|2021-08-17 13:56:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629208610000|2021-08-17 13:56:50|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1629208620000|2021-08-17 13:57:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.1|2598.1|4
1629208640000|2021-08-17 13:57:20|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|2
1629208650000|2021-08-17 13:57:30|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|3
1629208670000|2021-08-17 13:57:50|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|4
1629208680000|2021-08-17 13:58:00|2604.4|2598.4|2605.4|2599.4|2605.4|2599.4|2604.4|2598.4|4
1629208690000|2021-08-17 13:58:10|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1629208700000|2021-08-17 13:58:20|2605.6|2599.6|2603.4|2597.4|2605.6|2599.6|2603.1|2597.1|7
1629208710000|2021-08-17 13:58:30|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629208720000|2021-08-17 13:58:40|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629208730000|2021-08-17 13:58:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629208740000|2021-08-17 13:59:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629208760000|2021-08-17 13:59:20|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629208770000|2021-08-17 13:59:30|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629208800000|2021-08-17 14:00:00|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|5
1629208810000|2021-08-17 14:00:10|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629208850000|2021-08-17 14:00:50|2603.9|2597.9|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|3
1629208860000|2021-08-17 14:01:00|2604.1|2598.1|2605.4|2599.4|2605.4|2599.4|2604.1|2598.1|3
1629208870000|2021-08-17 14:01:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629208890000|2021-08-17 14:01:30|2604.9|2598.9|2604.4|2598.4|2605.1|2599.1|2604.1|2598.1|6
1629208900000|2021-08-17 14:01:40|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|3
1629208910000|2021-08-17 14:01:50|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|4
1629208920000|2021-08-17 14:02:00|2604.4|2598.4|2603.4|2597.4|2604.4|2598.4|2603.4|2597.4|3
1629208950000|2021-08-17 14:02:30|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2602.9|2596.9|5
1629208960000|2021-08-17 14:02:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629208990000|2021-08-17 14:03:10|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|3
1629209000000|2021-08-17 14:03:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629209010000|2021-08-17 14:03:30|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629209020000|2021-08-17 14:03:40|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|3
1629209030000|2021-08-17 14:03:50|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1629209060000|2021-08-17 14:04:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629209070000|2021-08-17 14:04:30|2603.6|2597.6|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|4
1629209100000|2021-08-17 14:05:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629209110000|2021-08-17 14:05:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629209130000|2021-08-17 14:05:30|2605.3|2599.3|2604.5|2598.5|2605.4|2599.4|2604.5|2598.5|4
1629209140000|2021-08-17 14:05:40|2604.8|2598.8|2605|2599|2605.3|2599.3|2604.8|2598.8|4
1629209150000|2021-08-17 14:05:50|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1629209160000|2021-08-17 14:06:00|2605|2599|2605.3|2599.3|2605.3|2599.3|2605|2599|2
1629209170000|2021-08-17 14:06:10|2605.5|2599.5|2605.1|2599.1|2605.5|2599.5|2605.1|2599.1|2
1629209190000|2021-08-17 14:06:30|2605.3|2599.3|2606.6|2600.6|2606.6|2600.6|2605.3|2599.3|4
1629209200000|2021-08-17 14:06:40|2606.9|2600.9|2606.8|2600.8|2607|2601|2606.8|2600.8|3
1629209210000|2021-08-17 14:06:50|2606.9|2600.9|2607.3|2601.3|2607.3|2601.3|2606.9|2600.9|3
1629209230000|2021-08-17 14:07:10|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.3|2601.3|4
1629209250000|2021-08-17 14:07:30|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.5|2601.5|4
1629209260000|2021-08-17 14:07:40|2607.6|2601.6|2607.8|2601.8|2607.9|2601.9|2607.6|2601.6|3
1629209270000|2021-08-17 14:07:50|2607.9|2601.9|2607.8|2601.8|2607.9|2601.9|2607.8|2601.8|2
1629209290000|2021-08-17 14:08:10|2608.3|2602.3|2609.3|2603.3|2609.3|2603.3|2608.3|2602.3|3
1629209300000|2021-08-17 14:08:20|2609.5|2603.5|2609.1|2603.1|2609.5|2603.5|2609.1|2603.1|2
1629209310000|2021-08-17 14:08:30|2609.3|2603.3|2608.9|2602.9|2609.8|2603.8|2608.9|2602.9|7
1629209320000|2021-08-17 14:08:40|2609|2603|2609.8|2603.8|2609.8|2603.8|2609|2603|3
1629209330000|2021-08-17 14:08:50|2610|2604|2609.8|2603.8|2610|2604|2609.8|2603.8|2
1629209340000|2021-08-17 14:09:00|2609.6|2603.6|2610|2604|2610|2604|2609.6|2603.6|3
1629209350000|2021-08-17 14:09:10|2610.1|2604.1|2610.3|2604.3|2610.3|2604.3|2610.1|2604.1|2
1629209370000|2021-08-17 14:09:30|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1629209380000|2021-08-17 14:09:40|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|5
1629209390000|2021-08-17 14:09:50|2610.3|2604.3|2608.9|2602.9|2610.3|2604.3|2608.6|2602.6|6
1629209400000|2021-08-17 14:10:00|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629209410000|2021-08-17 14:10:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629209430000|2021-08-17 14:10:30|2608.9|2602.9|2607.9|2601.9|2608.9|2602.9|2607.9|2601.9|3
1629209450000|2021-08-17 14:10:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608|2602|3
1629209460000|2021-08-17 14:11:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629209490000|2021-08-17 14:11:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2606.4|2600.4|6
1629209500000|2021-08-17 14:11:40|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1629209510000|2021-08-17 14:11:50|2607.1|2601.1|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|3
1629209520000|2021-08-17 14:12:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629209530000|2021-08-17 14:12:10|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629209550000|2021-08-17 14:12:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629209570000|2021-08-17 14:12:50|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629209580000|2021-08-17 14:13:00|2607.9|2601.9|2609.9|2603.9|2609.9|2603.9|2607.9|2601.9|4
1629209590000|2021-08-17 14:13:10|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629209600000|2021-08-17 14:13:20|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|4
1629209610000|2021-08-17 14:13:30|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629209630000|2021-08-17 14:13:50|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629209650000|2021-08-17 14:14:10|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|2
1629209670000|2021-08-17 14:14:30|2610.4|2604.4|2610.6|2604.6|2610.9|2604.9|2610.4|2604.4|3
1629209680000|2021-08-17 14:14:40|2610.9|2604.9|2611.1|2605.1|2611.4|2605.4|2610.9|2604.9|5
1629209690000|2021-08-17 14:14:50|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629209700000|2021-08-17 14:15:00|2611.1|2605.1|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|3
1629209710000|2021-08-17 14:15:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629209740000|2021-08-17 14:15:40|2610.9|2604.9|2611.9|2605.9|2611.9|2605.9|2610.9|2604.9|2
1629209750000|2021-08-17 14:15:50|2611.6|2605.6|2610.6|2604.6|2611.6|2605.6|2610.6|2604.6|4
1629209760000|2021-08-17 14:16:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|4
1629209770000|2021-08-17 14:16:10|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1629209780000|2021-08-17 14:16:20|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629209790000|2021-08-17 14:16:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629209810000|2021-08-17 14:16:50|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629209830000|2021-08-17 14:17:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629209850000|2021-08-17 14:17:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629209860000|2021-08-17 14:17:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|5
1629209870000|2021-08-17 14:17:50|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1629209880000|2021-08-17 14:18:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629209920000|2021-08-17 14:18:40|2610.9|2604.9|2609.9|2603.9|2610.9|2604.9|2609.9|2603.9|3
1629209930000|2021-08-17 14:18:50|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|3
1629209940000|2021-08-17 14:19:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629209970000|2021-08-17 14:19:30|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629209980000|2021-08-17 14:19:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629210000000|2021-08-17 14:20:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629210010000|2021-08-17 14:20:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629210020000|2021-08-17 14:20:20|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|2
1629210030000|2021-08-17 14:20:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629210040000|2021-08-17 14:20:40|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1629210060000|2021-08-17 14:21:00|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|4
1629210080000|2021-08-17 14:21:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629210090000|2021-08-17 14:21:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|4
1629210100000|2021-08-17 14:21:40|2610.4|2604.4|2611.1|2605.1|2611.1|2605.1|2610.4|2604.4|4
1629210110000|2021-08-17 14:21:50|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629210190000|2021-08-17 14:23:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629210200000|2021-08-17 14:23:20|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629210210000|2021-08-17 14:23:30|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|2
1629210250000|2021-08-17 14:24:10|2610.4|2604.4|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|3
1629210270000|2021-08-17 14:24:30|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629210290000|2021-08-17 14:24:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629210310000|2021-08-17 14:25:10|2610.4|2604.4|2609.6|2603.6|2610.4|2604.4|2609.6|2603.6|2
1629210330000|2021-08-17 14:25:30|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1629210340000|2021-08-17 14:25:40|2610.4|2604.4|2610.6|2604.6|2611.1|2605.1|2610.4|2604.4|4
1629210380000|2021-08-17 14:26:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629210390000|2021-08-17 14:26:30|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629210400000|2021-08-17 14:26:40|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|4
1629210430000|2021-08-17 14:27:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629210440000|2021-08-17 14:27:20|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629210480000|2021-08-17 14:28:00|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|4
1629210490000|2021-08-17 14:28:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629210540000|2021-08-17 14:29:00|2611.4|2605.4|2611.9|2605.9|2612.1|2606.1|2611.4|2605.4|3
1629210550000|2021-08-17 14:29:10|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629210570000|2021-08-17 14:29:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629210580000|2021-08-17 14:29:40|2611.6|2605.6|2612.4|2606.4|2612.4|2606.4|2611.6|2605.6|2
1629210590000|2021-08-17 14:29:50|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1629210600000|2021-08-17 14:30:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629210610000|2021-08-17 14:30:10|2612.1|2606.1|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|3
1629210620000|2021-08-17 14:30:20|2612.9|2606.9|2613.1|2607.1|2613.4|2607.4|2612.9|2606.9|4
1629210640000|2021-08-17 14:30:40|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1629210650000|2021-08-17 14:30:50|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1629210660000|2021-08-17 14:31:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|3
1629210710000|2021-08-17 14:31:50|2612.1|2606.1|2611.1|2605.1|2612.4|2606.4|2611.1|2605.1|4
1629210720000|2021-08-17 14:32:00|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629210730000|2021-08-17 14:32:10|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1629210740000|2021-08-17 14:32:20|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1629210750000|2021-08-17 14:32:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629210770000|2021-08-17 14:32:50|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629210780000|2021-08-17 14:33:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629210790000|2021-08-17 14:33:10|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629210820000|2021-08-17 14:33:40|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1629210830000|2021-08-17 14:33:50|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629210840000|2021-08-17 14:34:00|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629210850000|2021-08-17 14:34:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629210860000|2021-08-17 14:34:20|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629210870000|2021-08-17 14:34:30|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629210880000|2021-08-17 14:34:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629210950000|2021-08-17 14:35:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629210980000|2021-08-17 14:36:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629210990000|2021-08-17 14:36:30|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629211040000|2021-08-17 14:37:20|2610.1|2604.1|2609.4|2603.4|2610.4|2604.4|2609.4|2603.4|4
1629211070000|2021-08-17 14:37:50|2609.6|2603.6|2611.1|2605.1|2611.1|2605.1|2609.6|2603.6|5
1629211100000|2021-08-17 14:38:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629211110000|2021-08-17 14:38:30|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1629211120000|2021-08-17 14:38:40|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1629211130000|2021-08-17 14:38:50|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1629211140000|2021-08-17 14:39:00|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629211150000|2021-08-17 14:39:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629211160000|2021-08-17 14:39:20|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629211210000|2021-08-17 14:40:10|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|2
1629211230000|2021-08-17 14:40:30|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629211250000|2021-08-17 14:40:50|2609.9|2603.9|2608.6|2602.6|2609.9|2603.9|2608.3|2602.3|4
1629211260000|2021-08-17 14:41:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629211310000|2021-08-17 14:41:50|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1629211320000|2021-08-17 14:42:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629211350000|2021-08-17 14:42:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629211370000|2021-08-17 14:42:50|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|4
1629211400000|2021-08-17 14:43:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629211410000|2021-08-17 14:43:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629211420000|2021-08-17 14:43:40|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629211430000|2021-08-17 14:43:50|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|4
1629211440000|2021-08-17 14:44:00|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629211450000|2021-08-17 14:44:10|2610.6|2604.6|2612.1|2606.1|2612.4|2606.4|2610.6|2604.6|7
1629211460000|2021-08-17 14:44:20|2611.9|2605.9|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|3
1629211470000|2021-08-17 14:44:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|3
1629211490000|2021-08-17 14:44:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629211500000|2021-08-17 14:45:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629211510000|2021-08-17 14:45:10|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629211520000|2021-08-17 14:45:20|2611.6|2605.6|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|4
1629211530000|2021-08-17 14:45:30|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1629211540000|2021-08-17 14:45:40|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629211550000|2021-08-17 14:45:50|2611.6|2605.6|2612.9|2606.9|2613.1|2607.1|2611.6|2605.6|5
1629211570000|2021-08-17 14:46:10|2612.6|2606.6|2611.4|2605.4|2612.6|2606.6|2610.9|2604.9|5
1629211580000|2021-08-17 14:46:20|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629211590000|2021-08-17 14:46:30|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629211600000|2021-08-17 14:46:40|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629211610000|2021-08-17 14:46:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629211630000|2021-08-17 14:47:10|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.4|2603.4|3
1629211640000|2021-08-17 14:47:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629211660000|2021-08-17 14:47:40|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|2
1629211680000|2021-08-17 14:48:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629211690000|2021-08-17 14:48:10|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629211710000|2021-08-17 14:48:30|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.4|2601.4|5
1629211720000|2021-08-17 14:48:40|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|2
1629211730000|2021-08-17 14:48:50|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629211740000|2021-08-17 14:49:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|3
1629211750000|2021-08-17 14:49:10|2608.9|2602.9|2607.9|2601.9|2608.9|2602.9|2607.9|2601.9|6
1629211790000|2021-08-17 14:49:50|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629211800000|2021-08-17 14:50:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629211810000|2021-08-17 14:50:10|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1629211830000|2021-08-17 14:50:30|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|3
1629211850000|2021-08-17 14:50:50|2607.6|2601.6|2606.4|2600.4|2607.6|2601.6|2606.4|2600.4|2
1629211860000|2021-08-17 14:51:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629211870000|2021-08-17 14:51:10|2606.1|2600.1|2604.9|2598.9|2606.1|2600.1|2604.9|2598.9|4
1629211880000|2021-08-17 14:51:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629211890000|2021-08-17 14:51:30|2605.4|2599.4|2607.1|2601.1|2607.1|2601.1|2605.4|2599.4|5
1629211910000|2021-08-17 14:51:50|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|2
1629211920000|2021-08-17 14:52:00|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|4
1629211930000|2021-08-17 14:52:10|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|5
1629211940000|2021-08-17 14:52:20|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1629211950000|2021-08-17 14:52:30|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.6|2602.6|4
1629211960000|2021-08-17 14:52:40|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629211990000|2021-08-17 14:53:10|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629212020000|2021-08-17 14:53:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|5
1629212050000|2021-08-17 14:54:10|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|3
1629212060000|2021-08-17 14:54:20|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|2
1629212080000|2021-08-17 14:54:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629212090000|2021-08-17 14:54:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629212100000|2021-08-17 14:55:00|2610.1|2604.1|2609.4|2603.4|2610.1|2604.1|2609.4|2603.4|4
1629212120000|2021-08-17 14:55:20|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629212160000|2021-08-17 14:56:00|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629212190000|2021-08-17 14:56:30|2608.6|2602.6|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|4
1629212200000|2021-08-17 14:56:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629212210000|2021-08-17 14:56:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629212230000|2021-08-17 14:57:10|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1629212250000|2021-08-17 14:57:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629212280000|2021-08-17 14:58:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629212290000|2021-08-17 14:58:10|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|4
1629212300000|2021-08-17 14:58:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629212340000|2021-08-17 14:59:00|2607.6|2601.6|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|5
1629212350000|2021-08-17 14:59:10|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629212360000|2021-08-17 14:59:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629212370000|2021-08-17 14:59:30|2607.6|2601.6|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|6
1629212380000|2021-08-17 14:59:40|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|4
1629212390000|2021-08-17 14:59:50|2606.6|2600.6|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|4
1629212400000|2021-08-17 15:00:00|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2605.9|2599.9|5
1629212410000|2021-08-17 15:00:10|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|3
1629212420000|2021-08-17 15:00:20|2606.6|2600.6|2605.1|2599.1|2606.6|2600.6|2605.1|2599.1|6
1629212440000|2021-08-17 15:00:40|2605.4|2599.4|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|4
1629212450000|2021-08-17 15:00:50|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629212460000|2021-08-17 15:01:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629212470000|2021-08-17 15:01:10|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629212480000|2021-08-17 15:01:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629212490000|2021-08-17 15:01:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629212500000|2021-08-17 15:01:40|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1629212520000|2021-08-17 15:02:00|2605.9|2599.9|2606.9|2600.9|2607.1|2601.1|2605.9|2599.9|4
1629212530000|2021-08-17 15:02:10|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1629212540000|2021-08-17 15:02:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629212550000|2021-08-17 15:02:30|2605.4|2599.4|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|4
1629212560000|2021-08-17 15:02:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629212610000|2021-08-17 15:03:30|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|4
1629212620000|2021-08-17 15:03:40|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|4
1629212630000|2021-08-17 15:03:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|3
1629212640000|2021-08-17 15:04:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629212650000|2021-08-17 15:04:10|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1629212660000|2021-08-17 15:04:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629212690000|2021-08-17 15:04:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629212720000|2021-08-17 15:05:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|4
1629212730000|2021-08-17 15:05:30|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|3
1629212740000|2021-08-17 15:05:40|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629212750000|2021-08-17 15:05:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|3
1629212760000|2021-08-17 15:06:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629212780000|2021-08-17 15:06:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629212790000|2021-08-17 15:06:30|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|4
1629212800000|2021-08-17 15:06:40|2606.4|2600.4|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|4
1629212810000|2021-08-17 15:06:50|2605.9|2599.9|2605.1|2599.1|2606.1|2600.1|2605.1|2599.1|5
1629212830000|2021-08-17 15:07:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629212840000|2021-08-17 15:07:20|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1629212880000|2021-08-17 15:08:00|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|4
1629212890000|2021-08-17 15:08:10|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|3
1629212910000|2021-08-17 15:08:30|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|2
1629212920000|2021-08-17 15:08:40|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.1|2599.1|3
1629212930000|2021-08-17 15:08:50|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|3
1629212940000|2021-08-17 15:09:00|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629212960000|2021-08-17 15:09:20|2605.4|2599.4|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|2
1629212970000|2021-08-17 15:09:30|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1629213030000|2021-08-17 15:10:30|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|2
1629213060000|2021-08-17 15:11:00|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629213070000|2021-08-17 15:11:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629213090000|2021-08-17 15:11:30|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629213100000|2021-08-17 15:11:40|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|6
1629213110000|2021-08-17 15:11:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629213120000|2021-08-17 15:12:00|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1629213140000|2021-08-17 15:12:20|2605.9|2599.9|2604.9|2598.9|2605.9|2599.9|2604.6|2598.6|4
1629213160000|2021-08-17 15:12:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629213170000|2021-08-17 15:12:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629213180000|2021-08-17 15:13:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629213190000|2021-08-17 15:13:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629213200000|2021-08-17 15:13:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629213210000|2021-08-17 15:13:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629213240000|2021-08-17 15:14:00|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629213250000|2021-08-17 15:14:10|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1629213260000|2021-08-17 15:14:20|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|3
1629213270000|2021-08-17 15:14:30|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|4
1629213280000|2021-08-17 15:14:40|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|4
1629213300000|2021-08-17 15:15:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629213310000|2021-08-17 15:15:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629213320000|2021-08-17 15:15:20|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629213330000|2021-08-17 15:15:30|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1629213340000|2021-08-17 15:15:40|2604.4|2598.4|2605.1|2599.1|2605.5|2599.5|2604.4|2598.4|5
1629213350000|2021-08-17 15:15:50|2605|2599|2605.1|2599.1|2605.1|2599.1|2605|2599|2
1629213360000|2021-08-17 15:16:00|2605|2599|2605.3|2599.3|2605.3|2599.3|2605|2599|2
1629213370000|2021-08-17 15:16:10|2605|2599|2605.5|2599.5|2605.6|2599.6|2605|2599|5
1629213390000|2021-08-17 15:16:30|2605.3|2599.3|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|3
1629213400000|2021-08-17 15:16:40|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1629213410000|2021-08-17 15:16:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629213420000|2021-08-17 15:17:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|3
1629213430000|2021-08-17 15:17:10|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|3
1629213440000|2021-08-17 15:17:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629213450000|2021-08-17 15:17:30|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|3
1629213460000|2021-08-17 15:17:40|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629213470000|2021-08-17 15:17:50|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629213480000|2021-08-17 15:18:00|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.1|2599.1|4
1629213490000|2021-08-17 15:18:10|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|5
1629213500000|2021-08-17 15:18:20|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1629213510000|2021-08-17 15:18:30|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|4
1629213530000|2021-08-17 15:18:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629213540000|2021-08-17 15:19:00|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1629213560000|2021-08-17 15:19:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1629213570000|2021-08-17 15:19:30|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1629213580000|2021-08-17 15:19:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629213590000|2021-08-17 15:19:50|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629213600000|2021-08-17 15:20:00|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|3
1629213610000|2021-08-17 15:20:10|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629213630000|2021-08-17 15:20:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629213640000|2021-08-17 15:20:40|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|3
1629213650000|2021-08-17 15:20:50|2604.4|2598.4|2604.9|2598.9|2605.1|2599.1|2604.4|2598.4|4
1629213660000|2021-08-17 15:21:00|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|4
1629213680000|2021-08-17 15:21:20|2603.9|2597.9|2604.9|2598.9|2604.9|2598.9|2603.9|2597.9|2
1629213690000|2021-08-17 15:21:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629213700000|2021-08-17 15:21:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629213720000|2021-08-17 15:22:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629213740000|2021-08-17 15:22:20|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629213770000|2021-08-17 15:22:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629213780000|2021-08-17 15:23:00|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629213790000|2021-08-17 15:23:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629213800000|2021-08-17 15:23:20|2605.4|2599.4|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|3
1629213840000|2021-08-17 15:24:00|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629213860000|2021-08-17 15:24:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1629213870000|2021-08-17 15:24:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629213880000|2021-08-17 15:24:40|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|3
1629213890000|2021-08-17 15:24:50|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1629213900000|2021-08-17 15:25:00|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1629213910000|2021-08-17 15:25:10|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.6|2598.6|7
1629213920000|2021-08-17 15:25:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629213930000|2021-08-17 15:25:30|2604.4|2598.4|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|4
1629213960000|2021-08-17 15:26:00|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1629213970000|2021-08-17 15:26:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629213980000|2021-08-17 15:26:20|2605.1|2599.1|2604.4|2598.4|2605.1|2599.1|2604.4|2598.4|6
1629213990000|2021-08-17 15:26:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629214020000|2021-08-17 15:27:00|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629214030000|2021-08-17 15:27:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629214040000|2021-08-17 15:27:20|2604.9|2598.9|2605.1|2599.1|2605.4|2599.4|2604.9|2598.9|4
1629214050000|2021-08-17 15:27:30|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|4
1629214060000|2021-08-17 15:27:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629214120000|2021-08-17 15:28:40|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1629214130000|2021-08-17 15:28:50|2604.6|2598.6|2603.6|2597.6|2604.6|2598.6|2603.6|2597.6|5
1629214140000|2021-08-17 15:29:00|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|5
1629214150000|2021-08-17 15:29:10|2603.1|2597.1|2602.6|2596.6|2603.4|2597.4|2602.6|2596.6|4
1629214160000|2021-08-17 15:29:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629214180000|2021-08-17 15:29:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|3
1629214190000|2021-08-17 15:29:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629214200000|2021-08-17 15:30:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629214220000|2021-08-17 15:30:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629214230000|2021-08-17 15:30:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629214240000|2021-08-17 15:30:40|2601.1|2595.1|2602.1|2596.1|2602.1|2596.1|2601.1|2595.1|3
1629214250000|2021-08-17 15:30:50|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|3
1629214260000|2021-08-17 15:31:00|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629214270000|2021-08-17 15:31:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629214280000|2021-08-17 15:31:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629214290000|2021-08-17 15:31:30|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629214310000|2021-08-17 15:31:50|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629214330000|2021-08-17 15:32:10|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629214340000|2021-08-17 15:32:20|2602.6|2596.6|2603.4|2597.4|2603.4|2597.4|2602.6|2596.6|3
1629214350000|2021-08-17 15:32:30|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629214360000|2021-08-17 15:32:40|2604.1|2598.1|2603.1|2597.1|2604.4|2598.4|2603.1|2597.1|5
1629214370000|2021-08-17 15:32:50|2602.9|2596.9|2603.9|2597.9|2604.1|2598.1|2602.9|2596.9|5
1629214380000|2021-08-17 15:33:00|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2602.9|2596.9|4
1629214390000|2021-08-17 15:33:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629214410000|2021-08-17 15:33:30|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|5
1629214430000|2021-08-17 15:33:50|2603.4|2597.4|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|4
1629214440000|2021-08-17 15:34:00|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|4
1629214450000|2021-08-17 15:34:10|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629214460000|2021-08-17 15:34:20|2603.4|2597.4|2602.9|2596.9|2603.6|2597.6|2602.9|2596.9|5
1629214470000|2021-08-17 15:34:30|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|4
1629214480000|2021-08-17 15:34:40|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|5
1629214490000|2021-08-17 15:34:50|2602.1|2596.1|2601.4|2595.4|2602.4|2596.4|2601.4|2595.4|7
1629214500000|2021-08-17 15:35:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629214520000|2021-08-17 15:35:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629214550000|2021-08-17 15:35:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629214600000|2021-08-17 15:36:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629214610000|2021-08-17 15:36:50|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1629214630000|2021-08-17 15:37:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629214670000|2021-08-17 15:37:50|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2599.9|2593.9|5
1629214680000|2021-08-17 15:38:00|2599.9|2593.9|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|5
1629214690000|2021-08-17 15:38:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|10
1629214700000|2021-08-17 15:38:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|3
1629214720000|2021-08-17 15:38:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629214750000|2021-08-17 15:39:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629214770000|2021-08-17 15:39:30|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|9
1629214810000|2021-08-17 15:40:10|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629214880000|2021-08-17 15:41:20|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|3
1629214900000|2021-08-17 15:41:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629214910000|2021-08-17 15:41:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629214920000|2021-08-17 15:42:00|2600.6|2594.6|2599.6|2593.6|2600.6|2594.6|2599.4|2593.4|4
1629214930000|2021-08-17 15:42:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|4
1629214940000|2021-08-17 15:42:20|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|5
1629214950000|2021-08-17 15:42:30|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|3
1629214970000|2021-08-17 15:42:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629215000000|2021-08-17 15:43:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629215010000|2021-08-17 15:43:30|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629215030000|2021-08-17 15:43:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629215040000|2021-08-17 15:44:00|2600.1|2594.1|2600.6|2594.6|2600.9|2594.9|2600.1|2594.1|10
1629215050000|2021-08-17 15:44:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|5
1629215060000|2021-08-17 15:44:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629215080000|2021-08-17 15:44:40|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|4
1629215090000|2021-08-17 15:44:50|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|4
1629215100000|2021-08-17 15:45:00|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|3
1629215130000|2021-08-17 15:45:30|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|5
1629215150000|2021-08-17 15:45:50|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1629215160000|2021-08-17 15:46:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2599.6|2593.6|6
1629215170000|2021-08-17 15:46:10|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|4
1629215180000|2021-08-17 15:46:20|2600.1|2594.1|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|10
1629215190000|2021-08-17 15:46:30|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629215220000|2021-08-17 15:47:00|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|6
1629215240000|2021-08-17 15:47:20|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1629215250000|2021-08-17 15:47:30|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629215260000|2021-08-17 15:47:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629215270000|2021-08-17 15:47:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629215290000|2021-08-17 15:48:10|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629215300000|2021-08-17 15:48:20|2600.1|2594.1|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|4
1629215310000|2021-08-17 15:48:30|2600.1|2594.1|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|4
1629215320000|2021-08-17 15:48:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|3
1629215330000|2021-08-17 15:48:50|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629215340000|2021-08-17 15:49:00|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|2
1629215350000|2021-08-17 15:49:10|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1629215360000|2021-08-17 15:49:20|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|3
1629215370000|2021-08-17 15:49:30|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629215430000|2021-08-17 15:50:30|2600.6|2594.6|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|28
1629215440000|2021-08-17 15:50:40|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|4
1629215450000|2021-08-17 15:50:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|12
1629215470000|2021-08-17 15:51:10|2600.4|2594.4|2600.4|2594.4|2600.6|2594.6|2599.9|2593.9|9
1629215480000|2021-08-17 15:51:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629215500000|2021-08-17 15:51:40|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629215510000|2021-08-17 15:51:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629215710000|2021-08-17 15:55:10|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|4
1629215770000|2021-08-17 15:56:10|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1629215780000|2021-08-17 15:56:20|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|2
1629215790000|2021-08-17 15:56:30|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1629215800000|2021-08-17 15:56:40|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|3
1629215810000|2021-08-17 15:56:50|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|3
1629215830000|2021-08-17 15:57:10|2604.1|2598.1|2602.6|2596.6|2604.1|2598.1|2602.6|2596.6|3
1629215840000|2021-08-17 15:57:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629215850000|2021-08-17 15:57:30|2602.1|2596.1|2602.4|2596.4|2602.6|2596.6|2602.1|2596.1|4
1629215880000|2021-08-17 15:58:00|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|4
1629215910000|2021-08-17 15:58:30|2602.6|2596.6|2601.4|2595.4|2602.6|2596.6|2601.1|2595.1|4
1629215930000|2021-08-17 15:58:50|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|3
1629215950000|2021-08-17 15:59:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629215960000|2021-08-17 15:59:20|2601.1|2595.1|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|5
1629215970000|2021-08-17 15:59:30|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|6
1629215980000|2021-08-17 15:59:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629215990000|2021-08-17 15:59:50|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629216000000|2021-08-17 16:00:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629216010000|2021-08-17 16:00:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629216090000|2021-08-17 16:01:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|3
1629216130000|2021-08-17 16:02:10|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629216170000|2021-08-17 16:02:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629216210000|2021-08-17 16:03:30|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|2
1629216230000|2021-08-17 16:03:50|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|2
1629216260000|2021-08-17 16:04:20|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.6|2594.6|2
1629216270000|2021-08-17 16:04:30|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1629216280000|2021-08-17 16:04:40|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629216300000|2021-08-17 16:05:00|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|2
1629216310000|2021-08-17 16:05:10|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629216360000|2021-08-17 16:06:00|2599.6|2593.6|2597.9|2591.9|2599.6|2593.6|2597.6|2591.6|9
1629216370000|2021-08-17 16:06:10|2598.1|2592.1|2596.9|2590.9|2598.1|2592.1|2596.9|2590.9|4
1629216380000|2021-08-17 16:06:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629216390000|2021-08-17 16:06:30|2596.9|2590.9|2595.4|2589.4|2597.1|2591.1|2595.4|2589.4|6
1629216400000|2021-08-17 16:06:40|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1629216410000|2021-08-17 16:06:50|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2594.1|2588.1|3
1629216430000|2021-08-17 16:07:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1629216440000|2021-08-17 16:07:20|2594.4|2588.4|2593.4|2587.4|2594.4|2588.4|2593.4|2587.4|4
1629216460000|2021-08-17 16:07:40|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2592.6|2586.6|3
1629216470000|2021-08-17 16:07:50|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1629216480000|2021-08-17 16:08:00|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2591.9|2585.9|6
1629216490000|2021-08-17 16:08:10|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|11
1629216510000|2021-08-17 16:08:30|2592.1|2586.1|2590.9|2584.9|2592.1|2586.1|2590.6|2584.6|5
1629216520000|2021-08-17 16:08:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1629216530000|2021-08-17 16:08:50|2590.6|2584.6|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|4
1629216540000|2021-08-17 16:09:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|3
1629216560000|2021-08-17 16:09:20|2590.6|2584.6|2590.4|2584.4|2590.9|2584.9|2590.1|2584.1|6
1629216570000|2021-08-17 16:09:30|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|9
1629216580000|2021-08-17 16:09:40|2590.9|2584.9|2589.9|2583.9|2591.1|2585.1|2589.9|2583.9|3
1629216590000|2021-08-17 16:09:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|4
1629216600000|2021-08-17 16:10:00|2589.6|2583.6|2589.9|2583.9|2590.1|2584.1|2589.6|2583.6|4
1629216610000|2021-08-17 16:10:10|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1629216630000|2021-08-17 16:10:30|2589.9|2583.9|2588.9|2582.9|2589.9|2583.9|2588.9|2582.9|3
1629216640000|2021-08-17 16:10:40|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.6|2582.6|4
1629216670000|2021-08-17 16:11:10|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1629216680000|2021-08-17 16:11:20|2587.9|2581.9|2586.9|2580.9|2587.9|2581.9|2586.6|2580.6|8
1629216690000|2021-08-17 16:11:30|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|4
1629216700000|2021-08-17 16:11:40|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|2
1629216710000|2021-08-17 16:11:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|3
1629216730000|2021-08-17 16:12:10|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1629216740000|2021-08-17 16:12:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1629216750000|2021-08-17 16:12:30|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|4
1629216780000|2021-08-17 16:13:00|2586.9|2580.9|2585.1|2579.1|2586.9|2580.9|2585.1|2579.1|4
1629216790000|2021-08-17 16:13:10|2584.9|2578.9|2585.4|2579.4|2585.9|2579.9|2584.9|2578.9|5
1629216800000|2021-08-17 16:13:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1629216820000|2021-08-17 16:13:40|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|4
1629216830000|2021-08-17 16:13:50|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1629216840000|2021-08-17 16:14:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|4
1629216850000|2021-08-17 16:14:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629216900000|2021-08-17 16:15:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1629216920000|2021-08-17 16:15:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629216930000|2021-08-17 16:15:30|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|3
1629216970000|2021-08-17 16:16:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629216990000|2021-08-17 16:16:30|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2584.1|2578.1|4
1629217000000|2021-08-17 16:16:40|2584.4|2578.4|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|3
1629217010000|2021-08-17 16:16:50|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1629217070000|2021-08-17 16:17:50|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|3
1629217090000|2021-08-17 16:18:10|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1629217110000|2021-08-17 16:18:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1629217130000|2021-08-17 16:18:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629217140000|2021-08-17 16:19:00|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1629217150000|2021-08-17 16:19:10|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|3
1629217170000|2021-08-17 16:19:30|2584.4|2578.4|2585.9|2579.9|2585.9|2579.9|2584.4|2578.4|4
1629217180000|2021-08-17 16:19:40|2586.6|2580.6|2587.6|2581.6|2587.9|2581.9|2586.6|2580.6|9
1629217190000|2021-08-17 16:19:50|2588.4|2582.4|2587.6|2581.6|2588.9|2582.9|2587.6|2581.6|8
1629217200000|2021-08-17 16:20:00|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|2
1629217270000|2021-08-17 16:21:10|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1629217330000|2021-08-17 16:22:10|2587.4|2581.4|2588.9|2582.9|2588.9|2582.9|2587.4|2581.4|2
1629217340000|2021-08-17 16:22:20|2588.4|2582.4|2587.1|2581.1|2588.4|2582.4|2587.1|2581.1|4
1629217350000|2021-08-17 16:22:30|2587.4|2581.4|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|3
1629217380000|2021-08-17 16:23:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1629217430000|2021-08-17 16:23:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1629217450000|2021-08-17 16:24:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1629217510000|2021-08-17 16:25:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1629217530000|2021-08-17 16:25:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629217550000|2021-08-17 16:25:50|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|2
1629217560000|2021-08-17 16:26:00|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1629217570000|2021-08-17 16:26:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629217580000|2021-08-17 16:26:20|2588.1|2582.1|2587.1|2581.1|2588.1|2582.1|2587.1|2581.1|2
1629217600000|2021-08-17 16:26:40|2587.4|2581.4|2588|2582|2588|2582|2587.4|2581.4|2
1629217620000|2021-08-17 16:27:00|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1629217640000|2021-08-17 16:27:20|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1629217650000|2021-08-17 16:27:30|2588.3|2582.3|2587.5|2581.5|2588.5|2582.5|2587.5|2581.5|7
1629217660000|2021-08-17 16:27:40|2587.8|2581.8|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|4
1629217670000|2021-08-17 16:27:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1629217720000|2021-08-17 16:28:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629217730000|2021-08-17 16:28:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1629217760000|2021-08-17 16:29:20|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1629217800000|2021-08-17 16:30:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1629217840000|2021-08-17 16:30:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1629217850000|2021-08-17 16:30:50|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|6
1629217860000|2021-08-17 16:31:00|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.1|2579.1|6
1629217870000|2021-08-17 16:31:10|2585.1|2579.1|2584.9|2578.9|2585.4|2579.4|2584.6|2578.6|5
1629217880000|2021-08-17 16:31:20|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1629217920000|2021-08-17 16:32:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629217930000|2021-08-17 16:32:10|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1629217940000|2021-08-17 16:32:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1629217950000|2021-08-17 16:32:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1629217970000|2021-08-17 16:32:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1629217980000|2021-08-17 16:33:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1629218000000|2021-08-17 16:33:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629218030000|2021-08-17 16:33:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1629218060000|2021-08-17 16:34:20|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1629218070000|2021-08-17 16:34:30|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|2
1629218100000|2021-08-17 16:35:00|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1629218140000|2021-08-17 16:35:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1629218160000|2021-08-17 16:36:00|2586.4|2580.4|2584.6|2578.6|2586.4|2580.4|2584.6|2578.6|3
1629218180000|2021-08-17 16:36:20|2584.9|2578.9|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|4
1629218210000|2021-08-17 16:36:50|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1629218240000|2021-08-17 16:37:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629218250000|2021-08-17 16:37:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629218260000|2021-08-17 16:37:40|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|3
1629218290000|2021-08-17 16:38:10|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|2
1629218310000|2021-08-17 16:38:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1629218350000|2021-08-17 16:39:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629218360000|2021-08-17 16:39:20|2584.9|2578.9|2586.1|2580.1|2586.1|2580.1|2584.9|2578.9|2
1629218370000|2021-08-17 16:39:30|2586.4|2580.4|2587.9|2581.9|2587.9|2581.9|2586.4|2580.4|3
1629218380000|2021-08-17 16:39:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629218450000|2021-08-17 16:40:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629218460000|2021-08-17 16:41:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1629218520000|2021-08-17 16:42:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1629218650000|2021-08-17 16:44:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629218660000|2021-08-17 16:44:20|2587.9|2581.9|2587.9|2581.9|2588.4|2582.4|2587.6|2581.6|4
1629218690000|2021-08-17 16:44:50|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1629218770000|2021-08-17 16:46:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1629218790000|2021-08-17 16:46:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629218850000|2021-08-17 16:47:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629218870000|2021-08-17 16:47:50|2588.9|2582.9|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|4
1629218880000|2021-08-17 16:48:00|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1629218890000|2021-08-17 16:48:10|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|3
1629218900000|2021-08-17 16:48:20|2587.9|2581.9|2589.6|2583.6|2589.6|2583.6|2587.9|2581.9|5
1629218910000|2021-08-17 16:48:30|2589.4|2583.4|2587.9|2581.9|2589.4|2583.4|2587.9|2581.9|5
1629219000000|2021-08-17 16:50:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629219020000|2021-08-17 16:50:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629219160000|2021-08-17 16:52:40|2587.6|2581.6|2586.6|2580.6|2587.6|2581.6|2586.6|2580.6|2
1629219300000|2021-08-17 16:55:00|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1629219310000|2021-08-17 16:55:10|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1629219340000|2021-08-17 16:55:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1629219350000|2021-08-17 16:55:50|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1629219370000|2021-08-17 16:56:10|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1629219390000|2021-08-17 16:56:30|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1629219460000|2021-08-17 16:57:40|2586.1|2580.1|2585.1|2579.1|2586.1|2580.1|2585.1|2579.1|4
1629219470000|2021-08-17 16:57:50|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1629219480000|2021-08-17 16:58:00|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|2
1629219490000|2021-08-17 16:58:10|2585.1|2579.1|2586|2580|2586|2580|2585.1|2579.1|2
1629219560000|2021-08-17 16:59:20|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1629244920000|2021-08-18 00:02:00|2585.4|2579.4|2585.4|2579.4|2586.5|2580.5|2585.4|2579.4|4
1629244970000|2021-08-18 00:02:50|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629245000000|2021-08-18 00:03:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1629245030000|2021-08-18 00:03:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629245050000|2021-08-18 00:04:10|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1629245070000|2021-08-18 00:04:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1629245130000|2021-08-18 00:05:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629245140000|2021-08-18 00:05:40|2585.4|2579.4|2586.9|2580.9|2586.9|2580.9|2585.4|2579.4|3
1629245150000|2021-08-18 00:05:50|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|2
1629245220000|2021-08-18 00:07:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1629245230000|2021-08-18 00:07:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1629245260000|2021-08-18 00:07:40|2587.1|2581.1|2589.4|2583.4|2589.4|2583.4|2587.1|2581.1|3
1629245270000|2021-08-18 00:07:50|2589.1|2583.1|2590.1|2584.1|2590.1|2584.1|2589.1|2583.1|4
1629245320000|2021-08-18 00:08:40|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1629245330000|2021-08-18 00:08:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629245360000|2021-08-18 00:09:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1629245510000|2021-08-18 00:11:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629245700000|2021-08-18 00:15:00|2589.9|2583.9|2590.9|2584.9|2590.9|2584.9|2589.9|2583.9|2
1629245770000|2021-08-18 00:16:10|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1629245990000|2021-08-18 00:19:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1629246010000|2021-08-18 00:20:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1629246090000|2021-08-18 00:21:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1629246210000|2021-08-18 00:23:30|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|2
1629246440000|2021-08-18 00:27:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629246560000|2021-08-18 00:29:20|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|2
1629246580000|2021-08-18 00:29:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629246870000|2021-08-18 00:34:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1629246880000|2021-08-18 00:34:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1629247010000|2021-08-18 00:36:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1629247360000|2021-08-18 00:42:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1629247430000|2021-08-18 00:43:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1629247580000|2021-08-18 00:46:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1629247690000|2021-08-18 00:48:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629247720000|2021-08-18 00:48:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1629247760000|2021-08-18 00:49:20|2592.4|2586.4|2593.4|2587.4|2593.4|2587.4|2592.4|2586.4|2
1629247770000|2021-08-18 00:49:30|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1629247850000|2021-08-18 00:50:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1629247860000|2021-08-18 00:51:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1629247870000|2021-08-18 00:51:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1629247910000|2021-08-18 00:51:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1629248080000|2021-08-18 00:54:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1629248250000|2021-08-18 00:57:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629248260000|2021-08-18 00:57:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1629248270000|2021-08-18 00:57:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1629248310000|2021-08-18 00:58:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1629248400000|2021-08-18 01:00:00|2592.9|2586.9|2594.1|2588.1|2594.4|2588.4|2592.9|2586.9|5
1629248410000|2021-08-18 01:00:10|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|5
1629248420000|2021-08-18 01:00:20|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1629248430000|2021-08-18 01:00:30|2594.9|2588.9|2595.6|2589.6|2595.9|2589.9|2594.6|2588.6|8
1629248440000|2021-08-18 01:00:40|2595.4|2589.4|2596.6|2590.6|2596.6|2590.6|2595.4|2589.4|8
1629248450000|2021-08-18 01:00:50|2596.9|2590.9|2597.1|2591.1|2597.4|2591.4|2596.4|2590.4|9
1629248460000|2021-08-18 01:01:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|3
1629248470000|2021-08-18 01:01:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|5
1629248480000|2021-08-18 01:01:20|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|3
1629248490000|2021-08-18 01:01:30|2595.9|2589.9|2595.4|2589.4|2596.1|2590.1|2595.4|2589.4|6
1629248500000|2021-08-18 01:01:40|2595.6|2589.6|2593.6|2587.6|2595.6|2589.6|2593.6|2587.6|5
1629248510000|2021-08-18 01:01:50|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1629248520000|2021-08-18 01:02:00|2593.4|2587.4|2592.4|2586.4|2593.4|2587.4|2592.1|2586.1|7
1629248530000|2021-08-18 01:02:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1629248540000|2021-08-18 01:02:20|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1629248550000|2021-08-18 01:02:30|2593.1|2587.1|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|4
1629248560000|2021-08-18 01:02:40|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|5
1629248570000|2021-08-18 01:02:50|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2592.9|2586.9|7
1629248580000|2021-08-18 01:03:00|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1629248590000|2021-08-18 01:03:10|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2592.1|2586.1|5
1629248600000|2021-08-18 01:03:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629248620000|2021-08-18 01:03:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1629248640000|2021-08-18 01:04:00|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1629248650000|2021-08-18 01:04:10|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|5
1629248660000|2021-08-18 01:04:20|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1629248670000|2021-08-18 01:04:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1629248680000|2021-08-18 01:04:40|2593.1|2587.1|2594.4|2588.4|2594.4|2588.4|2593.1|2587.1|5
1629248690000|2021-08-18 01:04:50|2594.9|2588.9|2595.4|2589.4|2595.9|2589.9|2594.9|2588.9|10
1629248700000|2021-08-18 01:05:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|5
1629248710000|2021-08-18 01:05:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|4
1629248720000|2021-08-18 01:05:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1629248730000|2021-08-18 01:05:30|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|4
1629248740000|2021-08-18 01:05:40|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1629248750000|2021-08-18 01:05:50|2596.4|2590.4|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|7
1629248760000|2021-08-18 01:06:00|2595.9|2589.9|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|8
1629248770000|2021-08-18 01:06:10|2595.4|2589.4|2596.6|2590.6|2596.6|2590.6|2595.1|2589.1|4
1629248780000|2021-08-18 01:06:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|4
1629248790000|2021-08-18 01:06:30|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|4
1629248800000|2021-08-18 01:06:40|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|6
1629248810000|2021-08-18 01:06:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1629248820000|2021-08-18 01:07:00|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|5
1629248830000|2021-08-18 01:07:10|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2597.4|2591.4|8
1629248840000|2021-08-18 01:07:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629248850000|2021-08-18 01:07:30|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|5
1629248860000|2021-08-18 01:07:40|2598.9|2592.9|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|5
1629248870000|2021-08-18 01:07:50|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629248890000|2021-08-18 01:08:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|3
1629248910000|2021-08-18 01:08:30|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|2
1629248930000|2021-08-18 01:08:50|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629248940000|2021-08-18 01:09:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629248950000|2021-08-18 01:09:10|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|6
1629248960000|2021-08-18 01:09:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629248970000|2021-08-18 01:09:30|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2598.9|2592.9|6
1629248990000|2021-08-18 01:09:50|2598.9|2592.9|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|3
1629249000000|2021-08-18 01:10:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629249010000|2021-08-18 01:10:10|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629249020000|2021-08-18 01:10:20|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|4
1629249030000|2021-08-18 01:10:30|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|2
1629249040000|2021-08-18 01:10:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629249050000|2021-08-18 01:10:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629249060000|2021-08-18 01:11:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629249070000|2021-08-18 01:11:10|2598.9|2592.9|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|4
1629249090000|2021-08-18 01:11:30|2598.9|2592.9|2599.1|2593.1|2599.6|2593.6|2598.9|2592.9|6
1629249100000|2021-08-18 01:11:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629249110000|2021-08-18 01:11:50|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|2
1629249120000|2021-08-18 01:12:00|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|4
1629249130000|2021-08-18 01:12:10|2600.9|2594.9|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|4
1629249140000|2021-08-18 01:12:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|4
1629249150000|2021-08-18 01:12:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629249170000|2021-08-18 01:12:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629249180000|2021-08-18 01:13:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629249190000|2021-08-18 01:13:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629249210000|2021-08-18 01:13:30|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629249220000|2021-08-18 01:13:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629249230000|2021-08-18 01:13:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629249240000|2021-08-18 01:14:00|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|9
1629249300000|2021-08-18 01:15:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|4
1629249320000|2021-08-18 01:15:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629249330000|2021-08-18 01:15:30|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|5
1629249340000|2021-08-18 01:15:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629249350000|2021-08-18 01:15:50|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|4
1629249360000|2021-08-18 01:16:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629249370000|2021-08-18 01:16:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629249380000|2021-08-18 01:16:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629249390000|2021-08-18 01:16:30|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629249400000|2021-08-18 01:16:40|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|2
1629249420000|2021-08-18 01:17:00|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|5
1629249430000|2021-08-18 01:17:10|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629249450000|2021-08-18 01:17:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629249460000|2021-08-18 01:17:40|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629249470000|2021-08-18 01:17:50|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|3
1629249480000|2021-08-18 01:18:00|2602.6|2596.6|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|3
1629249520000|2021-08-18 01:18:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|5
1629249530000|2021-08-18 01:18:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629249540000|2021-08-18 01:19:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629249550000|2021-08-18 01:19:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629249560000|2021-08-18 01:19:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629249580000|2021-08-18 01:19:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629249590000|2021-08-18 01:19:50|2602.6|2596.6|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|5
1629249600000|2021-08-18 01:20:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629249610000|2021-08-18 01:20:10|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629249620000|2021-08-18 01:20:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629249630000|2021-08-18 01:20:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629249640000|2021-08-18 01:20:40|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|4
1629249660000|2021-08-18 01:21:00|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629249670000|2021-08-18 01:21:10|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|3
1629249680000|2021-08-18 01:21:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629249690000|2021-08-18 01:21:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629249740000|2021-08-18 01:22:20|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|3
1629249760000|2021-08-18 01:22:40|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|3
1629249790000|2021-08-18 01:23:10|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629249810000|2021-08-18 01:23:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629249840000|2021-08-18 01:24:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629249860000|2021-08-18 01:24:20|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1629250010000|2021-08-18 01:26:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629250050000|2021-08-18 01:27:30|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629250060000|2021-08-18 01:27:40|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629250070000|2021-08-18 01:27:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629250080000|2021-08-18 01:28:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629250110000|2021-08-18 01:28:30|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2602.9|2596.9|5
1629250120000|2021-08-18 01:28:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629250170000|2021-08-18 01:29:30|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629250190000|2021-08-18 01:29:50|2602.6|2596.6|2601.4|2595.4|2602.6|2596.6|2601.4|2595.4|2
1629250200000|2021-08-18 01:30:00|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2600.6|2594.6|5
1629250210000|2021-08-18 01:30:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|3
1629250220000|2021-08-18 01:30:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|6
1629250230000|2021-08-18 01:30:30|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629250240000|2021-08-18 01:30:40|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629250250000|2021-08-18 01:30:50|2601.4|2595.4|2601.9|2595.9|2602.4|2596.4|2601.4|2595.4|5
1629250260000|2021-08-18 01:31:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|3
1629250270000|2021-08-18 01:31:10|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|7
1629250280000|2021-08-18 01:31:20|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|4
1629250290000|2021-08-18 01:31:30|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|7
1629250300000|2021-08-18 01:31:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|7
1629250310000|2021-08-18 01:31:50|2602.6|2596.6|2602.4|2596.4|2602.9|2596.9|2602.1|2596.1|9
1629250320000|2021-08-18 01:32:00|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|3
1629250330000|2021-08-18 01:32:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629250340000|2021-08-18 01:32:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629250350000|2021-08-18 01:32:30|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629250370000|2021-08-18 01:32:50|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|4
1629250380000|2021-08-18 01:33:00|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|5
1629250390000|2021-08-18 01:33:10|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1629250400000|2021-08-18 01:33:20|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|3
1629250410000|2021-08-18 01:33:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629250420000|2021-08-18 01:33:40|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|4
1629250440000|2021-08-18 01:34:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1629250450000|2021-08-18 01:34:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|3
1629250460000|2021-08-18 01:34:20|2602.1|2596.1|2601.9|2595.9|2602.4|2596.4|2601.6|2595.6|8
1629250470000|2021-08-18 01:34:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629250480000|2021-08-18 01:34:40|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629250500000|2021-08-18 01:35:00|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|4
1629250510000|2021-08-18 01:35:10|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.6|2595.6|7
1629250540000|2021-08-18 01:35:40|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|2
1629250560000|2021-08-18 01:36:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629250570000|2021-08-18 01:36:10|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|4
1629250580000|2021-08-18 01:36:20|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|4
1629250690000|2021-08-18 01:38:10|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|2
1629250700000|2021-08-18 01:38:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629250720000|2021-08-18 01:38:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|5
1629250780000|2021-08-18 01:39:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629250790000|2021-08-18 01:39:50|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629250800000|2021-08-18 01:40:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629250810000|2021-08-18 01:40:10|2600.9|2594.9|2599.9|2593.9|2600.9|2594.9|2599.9|2593.9|3
1629250840000|2021-08-18 01:40:40|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629250850000|2021-08-18 01:40:50|2600.1|2594.1|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|4
1629250860000|2021-08-18 01:41:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629250890000|2021-08-18 01:41:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629250910000|2021-08-18 01:41:50|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1629250950000|2021-08-18 01:42:30|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|2
1629250960000|2021-08-18 01:42:40|2601.9|2595.9|2601.1|2595.1|2601.9|2595.9|2601.1|2595.1|2
1629250970000|2021-08-18 01:42:50|2600.4|2594.4|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|4
1629250980000|2021-08-18 01:43:00|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|4
1629250990000|2021-08-18 01:43:10|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629251000000|2021-08-18 01:43:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629251010000|2021-08-18 01:43:30|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|2
1629251020000|2021-08-18 01:43:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629251080000|2021-08-18 01:44:40|2599.1|2593.1|2600.1|2594.1|2600.1|2594.1|2599.1|2593.1|4
1629251100000|2021-08-18 01:45:00|2600.4|2594.4|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|3
1629251110000|2021-08-18 01:45:10|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629251150000|2021-08-18 01:45:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.4|2593.4|4
1629251160000|2021-08-18 01:46:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1629251200000|2021-08-18 01:46:40|2600.6|2594.6|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|4
1629251210000|2021-08-18 01:46:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629251220000|2021-08-18 01:47:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629251230000|2021-08-18 01:47:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629251240000|2021-08-18 01:47:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629251270000|2021-08-18 01:47:50|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629251280000|2021-08-18 01:48:00|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.6|2595.6|7
1629251320000|2021-08-18 01:48:40|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|3
1629251330000|2021-08-18 01:48:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|3
1629251350000|2021-08-18 01:49:10|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|2
1629251360000|2021-08-18 01:49:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629251370000|2021-08-18 01:49:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629251390000|2021-08-18 01:49:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629251400000|2021-08-18 01:50:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629251420000|2021-08-18 01:50:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629251430000|2021-08-18 01:50:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|3
1629251440000|2021-08-18 01:50:40|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|3
1629251450000|2021-08-18 01:50:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|3
1629251480000|2021-08-18 01:51:20|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|3
1629251490000|2021-08-18 01:51:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629251500000|2021-08-18 01:51:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629251560000|2021-08-18 01:52:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629251610000|2021-08-18 01:53:30|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1629251640000|2021-08-18 01:54:00|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629251650000|2021-08-18 01:54:10|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|2
1629251660000|2021-08-18 01:54:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629251670000|2021-08-18 01:54:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629251680000|2021-08-18 01:54:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629251690000|2021-08-18 01:54:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629251700000|2021-08-18 01:55:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629251710000|2021-08-18 01:55:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629251720000|2021-08-18 01:55:20|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629251760000|2021-08-18 01:56:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629251800000|2021-08-18 01:56:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629251820000|2021-08-18 01:57:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629251830000|2021-08-18 01:57:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629251940000|2021-08-18 01:59:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|4
1629252000000|2021-08-18 02:00:00|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629252010000|2021-08-18 02:00:10|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629252120000|2021-08-18 02:02:00|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1629252160000|2021-08-18 02:02:40|2601.1|2595.1|2601.6|2595.6|2602.1|2596.1|2601.1|2595.1|3
1629252170000|2021-08-18 02:02:50|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629252210000|2021-08-18 02:03:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629252260000|2021-08-18 02:04:20|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629252280000|2021-08-18 02:04:40|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629252290000|2021-08-18 02:04:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629252300000|2021-08-18 02:05:00|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629252310000|2021-08-18 02:05:10|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|3
1629252330000|2021-08-18 02:05:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1629252340000|2021-08-18 02:05:40|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|3
1629252350000|2021-08-18 02:05:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629252360000|2021-08-18 02:06:00|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629252370000|2021-08-18 02:06:10|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|3
1629252380000|2021-08-18 02:06:20|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1629252390000|2021-08-18 02:06:30|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|3
1629252400000|2021-08-18 02:06:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629252410000|2021-08-18 02:06:50|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|4
1629252420000|2021-08-18 02:07:00|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1629252430000|2021-08-18 02:07:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629252440000|2021-08-18 02:07:20|2601.4|2595.4|2602.1|2596.1|2602.1|2596.1|2601.4|2595.4|5
1629252450000|2021-08-18 02:07:30|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.1|2596.1|4
1629252460000|2021-08-18 02:07:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629252470000|2021-08-18 02:07:50|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1629252530000|2021-08-18 02:08:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629252540000|2021-08-18 02:09:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|3
1629252590000|2021-08-18 02:09:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629252600000|2021-08-18 02:10:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629252620000|2021-08-18 02:10:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|5
1629252630000|2021-08-18 02:10:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.1|2595.1|7
1629252640000|2021-08-18 02:10:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|4
1629252650000|2021-08-18 02:10:50|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|4
1629252660000|2021-08-18 02:11:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629252670000|2021-08-18 02:11:10|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1629252680000|2021-08-18 02:11:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629252690000|2021-08-18 02:11:30|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|4
1629252700000|2021-08-18 02:11:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629252730000|2021-08-18 02:12:10|2602.4|2596.4|2601.9|2595.9|2602.6|2596.6|2601.9|2595.9|5
1629252760000|2021-08-18 02:12:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629252780000|2021-08-18 02:13:00|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|4
1629252790000|2021-08-18 02:13:10|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|5
1629252810000|2021-08-18 02:13:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629252820000|2021-08-18 02:13:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|7
1629252830000|2021-08-18 02:13:50|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|3
1629252840000|2021-08-18 02:14:00|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|2
1629252850000|2021-08-18 02:14:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629252870000|2021-08-18 02:14:30|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|5
1629252880000|2021-08-18 02:14:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629252890000|2021-08-18 02:14:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629253050000|2021-08-18 02:17:30|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629253100000|2021-08-18 02:18:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629253120000|2021-08-18 02:18:40|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|3
1629253160000|2021-08-18 02:19:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629253260000|2021-08-18 02:21:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629253380000|2021-08-18 02:23:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629253420000|2021-08-18 02:23:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629253460000|2021-08-18 02:24:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629253500000|2021-08-18 02:25:00|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629253530000|2021-08-18 02:25:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629253590000|2021-08-18 02:26:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629253800000|2021-08-18 02:30:00|2599.9|2593.9|2601.1|2595.1|2601.4|2595.4|2599.6|2593.6|15
1629253810000|2021-08-18 02:30:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629253820000|2021-08-18 02:30:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629253830000|2021-08-18 02:30:30|2601.4|2595.4|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|3
1629253840000|2021-08-18 02:30:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629253890000|2021-08-18 02:31:30|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|11
1629253900000|2021-08-18 02:31:40|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629253920000|2021-08-18 02:32:00|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|4
1629253930000|2021-08-18 02:32:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|3
1629253950000|2021-08-18 02:32:30|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|3
1629253960000|2021-08-18 02:32:40|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|3
1629253970000|2021-08-18 02:32:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629253990000|2021-08-18 02:33:10|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629254000000|2021-08-18 02:33:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629254010000|2021-08-18 02:33:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629254020000|2021-08-18 02:33:40|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629254030000|2021-08-18 02:33:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|3
1629254040000|2021-08-18 02:34:00|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|5
1629254050000|2021-08-18 02:34:10|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629254060000|2021-08-18 02:34:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|6
1629254080000|2021-08-18 02:34:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629254110000|2021-08-18 02:35:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629254120000|2021-08-18 02:35:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629254130000|2021-08-18 02:35:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|5
1629254140000|2021-08-18 02:35:40|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629254150000|2021-08-18 02:35:50|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|8
1629254160000|2021-08-18 02:36:00|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629254180000|2021-08-18 02:36:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629254220000|2021-08-18 02:37:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629254250000|2021-08-18 02:37:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629254270000|2021-08-18 02:37:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1629254320000|2021-08-18 02:38:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|3
1629254330000|2021-08-18 02:38:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629254340000|2021-08-18 02:39:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629254350000|2021-08-18 02:39:10|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629254370000|2021-08-18 02:39:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|5
1629254400000|2021-08-18 02:40:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629254420000|2021-08-18 02:40:20|2601.4|2595.4|2601.6|2595.6|2602.1|2596.1|2601.4|2595.4|6
1629254440000|2021-08-18 02:40:40|2601.9|2595.9|2602.1|2596.1|2602.4|2596.4|2601.9|2595.9|4
1629254450000|2021-08-18 02:40:50|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1629254510000|2021-08-18 02:41:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629254520000|2021-08-18 02:42:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629254550000|2021-08-18 02:42:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629254560000|2021-08-18 02:42:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629254580000|2021-08-18 02:43:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629254590000|2021-08-18 02:43:10|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629254600000|2021-08-18 02:43:20|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1629254680000|2021-08-18 02:44:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629254710000|2021-08-18 02:45:10|2604.4|2598.4|2605.4|2599.4|2605.4|2599.4|2604.1|2598.1|7
1629254720000|2021-08-18 02:45:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|3
1629254760000|2021-08-18 02:46:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629254800000|2021-08-18 02:46:40|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629254810000|2021-08-18 02:46:50|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629254820000|2021-08-18 02:47:00|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629254830000|2021-08-18 02:47:10|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1629254900000|2021-08-18 02:48:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629254910000|2021-08-18 02:48:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629254930000|2021-08-18 02:48:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|3
1629254990000|2021-08-18 02:49:50|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1629255000000|2021-08-18 02:50:00|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.4|2599.4|4
1629255050000|2021-08-18 02:50:50|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629255060000|2021-08-18 02:51:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629255130000|2021-08-18 02:52:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629255170000|2021-08-18 02:52:50|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629255200000|2021-08-18 02:53:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|3
1629255210000|2021-08-18 02:53:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629255280000|2021-08-18 02:54:40|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|4
1629255290000|2021-08-18 02:54:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629255480000|2021-08-18 02:58:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629255510000|2021-08-18 02:58:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629255520000|2021-08-18 02:58:40|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|2
1629255550000|2021-08-18 02:59:10|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629255670000|2021-08-18 03:01:10|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|2
1629255690000|2021-08-18 03:01:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629255740000|2021-08-18 03:02:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629255750000|2021-08-18 03:02:30|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629255810000|2021-08-18 03:03:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629255840000|2021-08-18 03:04:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|2
1629255860000|2021-08-18 03:04:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629255910000|2021-08-18 03:05:10|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2604.9|2598.9|3
1629255930000|2021-08-18 03:05:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629256170000|2021-08-18 03:09:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629256180000|2021-08-18 03:09:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629256320000|2021-08-18 03:12:00|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1629256360000|2021-08-18 03:12:40|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|3
1629256370000|2021-08-18 03:12:50|2604.6|2598.6|2605.4|2599.4|2605.9|2599.9|2604.6|2598.6|4
1629256400000|2021-08-18 03:13:20|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1629256410000|2021-08-18 03:13:30|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1629256420000|2021-08-18 03:13:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629256450000|2021-08-18 03:14:10|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|2
1629256470000|2021-08-18 03:14:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629256590000|2021-08-18 03:16:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1629256750000|2021-08-18 03:19:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1629256800000|2021-08-18 03:20:00|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|4
1629256820000|2021-08-18 03:20:20|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629256870000|2021-08-18 03:21:10|2606.1|2600.1|2606.6|2600.6|2606.9|2600.9|2606.1|2600.1|5
1629256880000|2021-08-18 03:21:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629256950000|2021-08-18 03:22:30|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629256960000|2021-08-18 03:22:40|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|2
1629256970000|2021-08-18 03:22:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629256980000|2021-08-18 03:23:00|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|2
1629256990000|2021-08-18 03:23:10|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629257000000|2021-08-18 03:23:20|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629257010000|2021-08-18 03:23:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629257020000|2021-08-18 03:23:40|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|4
1629257050000|2021-08-18 03:24:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629257070000|2021-08-18 03:24:30|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|3
1629257080000|2021-08-18 03:24:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629257100000|2021-08-18 03:25:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|3
1629257110000|2021-08-18 03:25:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629257130000|2021-08-18 03:25:30|2607.9|2601.9|2606.9|2600.9|2607.9|2601.9|2606.9|2600.9|3
1629257140000|2021-08-18 03:25:40|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1629257170000|2021-08-18 03:26:10|2607.1|2601.1|2606.4|2600.4|2607.1|2601.1|2606.4|2600.4|3
1629257210000|2021-08-18 03:26:50|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629257220000|2021-08-18 03:27:00|2605.6|2599.6|2605.6|2599.6|2606.1|2600.1|2605.4|2599.4|4
1629257250000|2021-08-18 03:27:30|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|5
1629257260000|2021-08-18 03:27:40|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1629257270000|2021-08-18 03:27:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629257310000|2021-08-18 03:28:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629257340000|2021-08-18 03:29:00|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1629257350000|2021-08-18 03:29:10|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629257360000|2021-08-18 03:29:20|2605.6|2599.6|2605.9|2599.9|2606.1|2600.1|2605.6|2599.6|3
1629257370000|2021-08-18 03:29:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629257380000|2021-08-18 03:29:40|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1629257490000|2021-08-18 03:31:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629257500000|2021-08-18 03:31:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629257510000|2021-08-18 03:31:50|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629257530000|2021-08-18 03:32:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629257540000|2021-08-18 03:32:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629257570000|2021-08-18 03:32:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629257610000|2021-08-18 03:33:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629257660000|2021-08-18 03:34:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629257670000|2021-08-18 03:34:30|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1629257690000|2021-08-18 03:34:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629257700000|2021-08-18 03:35:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629257710000|2021-08-18 03:35:10|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629257730000|2021-08-18 03:35:30|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629257750000|2021-08-18 03:35:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629257780000|2021-08-18 03:36:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629257800000|2021-08-18 03:36:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629257810000|2021-08-18 03:36:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629257820000|2021-08-18 03:37:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629257830000|2021-08-18 03:37:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629257850000|2021-08-18 03:37:30|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629257860000|2021-08-18 03:37:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629258060000|2021-08-18 03:41:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629258070000|2021-08-18 03:41:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629258100000|2021-08-18 03:41:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629258110000|2021-08-18 03:41:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629258130000|2021-08-18 03:42:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629258200000|2021-08-18 03:43:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629258300000|2021-08-18 03:45:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629258320000|2021-08-18 03:45:20|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|3
1629258380000|2021-08-18 03:46:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629258410000|2021-08-18 03:46:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629258570000|2021-08-18 03:49:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629258760000|2021-08-18 03:52:40|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629258860000|2021-08-18 03:54:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629258970000|2021-08-18 03:56:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629259190000|2021-08-18 03:59:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629259230000|2021-08-18 04:00:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629259240000|2021-08-18 04:00:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629259430000|2021-08-18 04:03:50|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629259690000|2021-08-18 04:08:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629259700000|2021-08-18 04:08:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629259710000|2021-08-18 04:08:30|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629259940000|2021-08-18 04:12:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629259980000|2021-08-18 04:13:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629260120000|2021-08-18 04:15:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629260140000|2021-08-18 04:15:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629260200000|2021-08-18 04:16:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629260240000|2021-08-18 04:17:20|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|2
1629260250000|2021-08-18 04:17:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629260400000|2021-08-18 04:20:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|3
1629260410000|2021-08-18 04:20:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629260420000|2021-08-18 04:20:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629260740000|2021-08-18 04:25:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629260770000|2021-08-18 04:26:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629260940000|2021-08-18 04:29:00|2600.4|2594.4|2601.6|2595.6|2601.6|2595.6|2600.4|2594.4|5
1629261000000|2021-08-18 04:30:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629261050000|2021-08-18 04:30:50|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629261130000|2021-08-18 04:32:10|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629261220000|2021-08-18 04:33:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629262080000|2021-08-18 04:48:00|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629262220000|2021-08-18 04:50:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629262430000|2021-08-18 04:53:50|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|2
1629262800000|2021-08-18 05:00:00|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629262890000|2021-08-18 05:01:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629262900000|2021-08-18 05:01:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629263100000|2021-08-18 05:05:00|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629263350000|2021-08-18 05:09:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629263400000|2021-08-18 05:10:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629263440000|2021-08-18 05:10:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1629263500000|2021-08-18 05:11:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629263540000|2021-08-18 05:12:20|2601.6|2595.6|2602.6|2596.6|2602.6|2596.6|2601.6|2595.6|2
1629263780000|2021-08-18 05:16:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629263880000|2021-08-18 05:18:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629264390000|2021-08-18 05:26:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629264410000|2021-08-18 05:26:50|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629264420000|2021-08-18 05:27:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629264500000|2021-08-18 05:28:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|3
1629264570000|2021-08-18 05:29:30|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|2
1629264600000|2021-08-18 05:30:00|2601.9|2595.9|2603.9|2597.9|2603.9|2597.9|2601.6|2595.6|11
1629264610000|2021-08-18 05:30:10|2604.1|2598.1|2604.6|2598.6|2604.9|2598.9|2604.1|2598.1|5
1629264630000|2021-08-18 05:30:30|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629264660000|2021-08-18 05:31:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629264670000|2021-08-18 05:31:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629264680000|2021-08-18 05:31:20|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629264690000|2021-08-18 05:31:30|2603.9|2597.9|2604.6|2598.6|2604.9|2598.9|2603.9|2597.9|6
1629264700000|2021-08-18 05:31:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|3
1629264710000|2021-08-18 05:31:50|2604.1|2598.1|2603.4|2597.4|2604.4|2598.4|2603.1|2597.1|6
1629264740000|2021-08-18 05:32:20|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629264750000|2021-08-18 05:32:30|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629264780000|2021-08-18 05:33:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1629264800000|2021-08-18 05:33:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629264830000|2021-08-18 05:33:50|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629264840000|2021-08-18 05:34:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629264850000|2021-08-18 05:34:10|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|6
1629264860000|2021-08-18 05:34:20|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629264870000|2021-08-18 05:34:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629264880000|2021-08-18 05:34:40|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|3
1629264890000|2021-08-18 05:34:50|2602.6|2596.6|2601.9|2595.9|2602.6|2596.6|2601.9|2595.9|3
1629264950000|2021-08-18 05:35:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629264990000|2021-08-18 05:36:30|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.4|2594.4|5
1629265000000|2021-08-18 05:36:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629265020000|2021-08-18 05:37:00|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1629265050000|2021-08-18 05:37:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629265060000|2021-08-18 05:37:40|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|3
1629265070000|2021-08-18 05:37:50|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629265080000|2021-08-18 05:38:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629265120000|2021-08-18 05:38:40|2601.1|2595.1|2600.6|2594.6|2601.4|2595.4|2600.6|2594.6|5
1629265130000|2021-08-18 05:38:50|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629265140000|2021-08-18 05:39:00|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.4|2593.4|5
1629265150000|2021-08-18 05:39:10|2599.9|2593.9|2601.4|2595.4|2601.4|2595.4|2599.6|2593.6|7
1629265160000|2021-08-18 05:39:20|2601.1|2595.1|2602.1|2596.1|2602.1|2596.1|2601.1|2595.1|2
1629265170000|2021-08-18 05:39:30|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1629265190000|2021-08-18 05:39:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629265200000|2021-08-18 05:40:00|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|3
1629265210000|2021-08-18 05:40:10|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|2
1629265230000|2021-08-18 05:40:30|2601.9|2595.9|2598.6|2592.6|2601.9|2595.9|2597.9|2591.9|15
1629265240000|2021-08-18 05:40:40|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|3
1629265250000|2021-08-18 05:40:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|11
1629265260000|2021-08-18 05:41:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629265280000|2021-08-18 05:41:20|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629265290000|2021-08-18 05:41:30|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|2
1629265340000|2021-08-18 05:42:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629265370000|2021-08-18 05:42:50|2600.9|2594.9|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|4
1629265380000|2021-08-18 05:43:00|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629265390000|2021-08-18 05:43:10|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629265460000|2021-08-18 05:44:20|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629265470000|2021-08-18 05:44:30|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629265480000|2021-08-18 05:44:40|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629265490000|2021-08-18 05:44:50|2601.9|2595.9|2601.1|2595.1|2601.9|2595.9|2601.1|2595.1|4
1629265500000|2021-08-18 05:45:00|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|4
1629265510000|2021-08-18 05:45:10|2601.9|2595.9|2602.1|2596.1|2602.4|2596.4|2601.6|2595.6|6
1629265520000|2021-08-18 05:45:20|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|2
1629265530000|2021-08-18 05:45:30|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1629265540000|2021-08-18 05:45:40|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629265550000|2021-08-18 05:45:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629265560000|2021-08-18 05:46:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629265680000|2021-08-18 05:48:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629265710000|2021-08-18 05:48:30|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.1|2595.1|5
1629265720000|2021-08-18 05:48:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629265740000|2021-08-18 05:49:00|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|3
1629265750000|2021-08-18 05:49:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|4
1629265760000|2021-08-18 05:49:20|2601.9|2595.9|2600.9|2594.9|2601.9|2595.9|2600.9|2594.9|4
1629265780000|2021-08-18 05:49:40|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629265800000|2021-08-18 05:50:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629265850000|2021-08-18 05:50:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629265860000|2021-08-18 05:51:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629265870000|2021-08-18 05:51:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629265880000|2021-08-18 05:51:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629265910000|2021-08-18 05:51:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629265930000|2021-08-18 05:52:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629265940000|2021-08-18 05:52:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629265950000|2021-08-18 05:52:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629265970000|2021-08-18 05:52:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629265980000|2021-08-18 05:53:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629266010000|2021-08-18 05:53:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629266020000|2021-08-18 05:53:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629266060000|2021-08-18 05:54:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629266090000|2021-08-18 05:54:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629266110000|2021-08-18 05:55:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629266120000|2021-08-18 05:55:20|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629266220000|2021-08-18 05:57:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629266320000|2021-08-18 05:58:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|3
1629266330000|2021-08-18 05:58:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629266370000|2021-08-18 05:59:30|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629266400000|2021-08-18 06:00:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629266410000|2021-08-18 06:00:10|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629266430000|2021-08-18 06:00:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|3
1629266440000|2021-08-18 06:00:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629266450000|2021-08-18 06:00:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629266460000|2021-08-18 06:01:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629266470000|2021-08-18 06:01:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629266480000|2021-08-18 06:01:20|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629266490000|2021-08-18 06:01:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629266510000|2021-08-18 06:01:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629266520000|2021-08-18 06:02:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629266540000|2021-08-18 06:02:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629266550000|2021-08-18 06:02:30|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629266570000|2021-08-18 06:02:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629266620000|2021-08-18 06:03:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629266630000|2021-08-18 06:03:50|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629266660000|2021-08-18 06:04:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629266670000|2021-08-18 06:04:30|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1629266690000|2021-08-18 06:04:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629266700000|2021-08-18 06:05:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629266710000|2021-08-18 06:05:10|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629266720000|2021-08-18 06:05:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1629266730000|2021-08-18 06:05:30|2598.4|2592.4|2597.4|2591.4|2598.4|2592.4|2597.4|2591.4|3
1629266740000|2021-08-18 06:05:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629266750000|2021-08-18 06:05:50|2597.6|2591.6|2596.4|2590.4|2597.6|2591.6|2596.4|2590.4|5
1629266760000|2021-08-18 06:06:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1629266770000|2021-08-18 06:06:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629266780000|2021-08-18 06:06:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629266790000|2021-08-18 06:06:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629266820000|2021-08-18 06:07:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1629266830000|2021-08-18 06:07:10|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1629266840000|2021-08-18 06:07:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629266850000|2021-08-18 06:07:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|4
1629266860000|2021-08-18 06:07:40|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629266870000|2021-08-18 06:07:50|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629266880000|2021-08-18 06:08:00|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|4
1629266890000|2021-08-18 06:08:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629266900000|2021-08-18 06:08:20|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1629266930000|2021-08-18 06:08:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629266950000|2021-08-18 06:09:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1629266960000|2021-08-18 06:09:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629266970000|2021-08-18 06:09:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629267000000|2021-08-18 06:10:00|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1629267010000|2021-08-18 06:10:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629267050000|2021-08-18 06:10:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629267060000|2021-08-18 06:11:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629267070000|2021-08-18 06:11:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|3
1629267100000|2021-08-18 06:11:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629267150000|2021-08-18 06:12:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629267180000|2021-08-18 06:13:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629267190000|2021-08-18 06:13:10|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|3
1629267220000|2021-08-18 06:13:40|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2593.4|2587.4|4
1629267230000|2021-08-18 06:13:50|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|3
1629267240000|2021-08-18 06:14:00|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|2
1629267250000|2021-08-18 06:14:10|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|3
1629267260000|2021-08-18 06:14:20|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|3
1629267270000|2021-08-18 06:14:30|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|3
1629267290000|2021-08-18 06:14:50|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1629267300000|2021-08-18 06:15:00|2595.6|2589.6|2594.6|2588.6|2595.6|2589.6|2594.6|2588.6|3
1629267310000|2021-08-18 06:15:10|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1629267320000|2021-08-18 06:15:20|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.4|2586.4|8
1629267340000|2021-08-18 06:15:40|2593.1|2587.1|2593.4|2587.4|2593.6|2587.6|2592.9|2586.9|8
1629267350000|2021-08-18 06:15:50|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1629267360000|2021-08-18 06:16:00|2593.1|2587.1|2591.6|2585.6|2593.1|2587.1|2591.4|2585.4|12
1629267370000|2021-08-18 06:16:10|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|2
1629267390000|2021-08-18 06:16:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1629267400000|2021-08-18 06:16:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|3
1629267420000|2021-08-18 06:17:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1629267430000|2021-08-18 06:17:10|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1629267440000|2021-08-18 06:17:20|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1629267450000|2021-08-18 06:17:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1629267470000|2021-08-18 06:17:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1629267480000|2021-08-18 06:18:00|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.6|2586.6|5
1629267490000|2021-08-18 06:18:10|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1629267510000|2021-08-18 06:18:30|2593.6|2587.6|2593.9|2587.9|2594.1|2588.1|2593.6|2587.6|3
1629267560000|2021-08-18 06:19:20|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1629267580000|2021-08-18 06:19:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1629267590000|2021-08-18 06:19:50|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1629267600000|2021-08-18 06:20:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1629267610000|2021-08-18 06:20:10|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|4
1629267620000|2021-08-18 06:20:20|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1629267650000|2021-08-18 06:20:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1629267660000|2021-08-18 06:21:00|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|3
1629267670000|2021-08-18 06:21:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1629267680000|2021-08-18 06:21:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1629267710000|2021-08-18 06:21:50|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1629267750000|2021-08-18 06:22:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629267760000|2021-08-18 06:22:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629267770000|2021-08-18 06:22:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629267780000|2021-08-18 06:23:00|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|5
1629267790000|2021-08-18 06:23:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|4
1629267800000|2021-08-18 06:23:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1629267820000|2021-08-18 06:23:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1629267830000|2021-08-18 06:23:50|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1629267840000|2021-08-18 06:24:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1629267850000|2021-08-18 06:24:10|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|4
1629267860000|2021-08-18 06:24:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1629267870000|2021-08-18 06:24:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|5
1629267880000|2021-08-18 06:24:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1629267900000|2021-08-18 06:25:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1629267910000|2021-08-18 06:25:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1629267920000|2021-08-18 06:25:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1629267930000|2021-08-18 06:25:30|2594.1|2588.1|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|2
1629267970000|2021-08-18 06:26:10|2592.9|2586.9|2591.6|2585.6|2592.9|2586.9|2591.6|2585.6|2
1629267980000|2021-08-18 06:26:20|2591.9|2585.9|2590.1|2584.1|2591.9|2585.9|2590.1|2584.1|4
1629267990000|2021-08-18 06:26:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1629268000000|2021-08-18 06:26:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629268010000|2021-08-18 06:26:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1629268020000|2021-08-18 06:27:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1629268040000|2021-08-18 06:27:20|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1629268050000|2021-08-18 06:27:30|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.1|2584.1|6
1629268080000|2021-08-18 06:28:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1629268100000|2021-08-18 06:28:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1629268120000|2021-08-18 06:28:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629268150000|2021-08-18 06:29:10|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|2
1629268180000|2021-08-18 06:29:40|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|5
1629268190000|2021-08-18 06:29:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629268200000|2021-08-18 06:30:00|2588.4|2582.4|2587.1|2581.1|2588.4|2582.4|2586.6|2580.6|3
1629268210000|2021-08-18 06:30:10|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1629268220000|2021-08-18 06:30:20|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.1|2580.1|3
1629268230000|2021-08-18 06:30:30|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2585.9|2579.9|10
1629268240000|2021-08-18 06:30:40|2585.6|2579.6|2579.4|2573.4|2585.6|2579.6|2579.4|2573.4|18
1629268250000|2021-08-18 06:30:50|2578.9|2572.9|2578.4|2572.4|2578.9|2572.9|2574.4|2568.4|17
1629268260000|2021-08-18 06:31:00|2578.9|2572.9|2582.6|2576.6|2582.6|2576.6|2578.9|2572.9|14
1629268270000|2021-08-18 06:31:10|2583.4|2577.4|2582.1|2576.1|2584.6|2578.6|2580.6|2574.6|14
1629268280000|2021-08-18 06:31:20|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1629268290000|2021-08-18 06:31:30|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2580.9|2574.9|4
1629268300000|2021-08-18 06:31:40|2580.1|2574.1|2580.9|2574.9|2581.9|2575.9|2578.9|2572.9|15
1629268310000|2021-08-18 06:31:50|2580.6|2574.6|2581.9|2575.9|2581.9|2575.9|2579.4|2573.4|13
1629268320000|2021-08-18 06:32:00|2581.6|2575.6|2579.9|2573.9|2581.6|2575.6|2578.9|2572.9|11
1629268330000|2021-08-18 06:32:10|2579.6|2573.6|2581.6|2575.6|2581.6|2575.6|2579.4|2573.4|9
1629268340000|2021-08-18 06:32:20|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1629268350000|2021-08-18 06:32:30|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|3
1629268370000|2021-08-18 06:32:50|2582.4|2576.4|2578.9|2572.9|2582.4|2576.4|2578.9|2572.9|8
1629268380000|2021-08-18 06:33:00|2579.1|2573.1|2579.4|2573.4|2579.6|2573.6|2579.1|2573.1|6
1629268390000|2021-08-18 06:33:10|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1629268400000|2021-08-18 06:33:20|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1629268410000|2021-08-18 06:33:30|2577.9|2571.9|2576.9|2570.9|2577.9|2571.9|2576.6|2570.6|6
1629268420000|2021-08-18 06:33:40|2577.1|2571.1|2576.4|2570.4|2577.1|2571.1|2576.1|2570.1|9
1629268430000|2021-08-18 06:33:50|2576.6|2570.6|2577.4|2571.4|2577.4|2571.4|2576.4|2570.4|5
1629268440000|2021-08-18 06:34:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1629268460000|2021-08-18 06:34:20|2578.1|2572.1|2579.4|2573.4|2579.4|2573.4|2578.1|2572.1|3
1629268470000|2021-08-18 06:34:30|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629268480000|2021-08-18 06:34:40|2578.6|2572.6|2579.4|2573.4|2579.4|2573.4|2578.4|2572.4|5
1629268490000|2021-08-18 06:34:50|2579.6|2573.6|2580.6|2574.6|2580.6|2574.6|2579.1|2573.1|6
1629268500000|2021-08-18 06:35:00|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.1|2574.1|6
1629268530000|2021-08-18 06:35:30|2580.1|2574.1|2577.6|2571.6|2580.1|2574.1|2577.6|2571.6|5
1629268540000|2021-08-18 06:35:40|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1629268550000|2021-08-18 06:35:50|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1629268560000|2021-08-18 06:36:00|2576.9|2570.9|2576.4|2570.4|2576.9|2570.9|2576.4|2570.4|3
1629268570000|2021-08-18 06:36:10|2576.1|2570.1|2575.1|2569.1|2576.4|2570.4|2575.1|2569.1|9
1629268580000|2021-08-18 06:36:20|2575.4|2569.4|2574.6|2568.6|2575.4|2569.4|2574.4|2568.4|12
1629268590000|2021-08-18 06:36:30|2574.9|2568.9|2575.1|2569.1|2575.4|2569.4|2574.6|2568.6|7
1629268600000|2021-08-18 06:36:40|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.1|2568.1|5
1629268610000|2021-08-18 06:36:50|2574.1|2568.1|2571.9|2565.9|2574.1|2568.1|2571.9|2565.9|5
1629268620000|2021-08-18 06:37:00|2571.6|2565.6|2572.9|2566.9|2572.9|2566.9|2571.6|2565.6|5
1629268630000|2021-08-18 06:37:10|2573.1|2567.1|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|7
1629268640000|2021-08-18 06:37:20|2572.9|2566.9|2573.4|2567.4|2573.6|2567.6|2572.9|2566.9|8
1629268650000|2021-08-18 06:37:30|2573.6|2567.6|2573.9|2567.9|2574.1|2568.1|2573.4|2567.4|6
1629268660000|2021-08-18 06:37:40|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.1|2567.1|4
1629268670000|2021-08-18 06:37:50|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|5
1629268690000|2021-08-18 06:38:10|2573.9|2567.9|2574.6|2568.6|2574.9|2568.9|2573.9|2567.9|3
1629268700000|2021-08-18 06:38:20|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.9|2568.9|2
1629268710000|2021-08-18 06:38:30|2575.4|2569.4|2575.9|2569.9|2576.1|2570.1|2575.4|2569.4|3
1629268720000|2021-08-18 06:38:40|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629268740000|2021-08-18 06:39:00|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|3
1629268760000|2021-08-18 06:39:20|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1629268770000|2021-08-18 06:39:30|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629268780000|2021-08-18 06:39:40|2576.1|2570.1|2576.6|2570.6|2576.6|2570.6|2575.4|2569.4|5
1629268790000|2021-08-18 06:39:50|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|3
1629268810000|2021-08-18 06:40:10|2576.1|2570.1|2576.9|2570.9|2576.9|2570.9|2576.1|2570.1|3
1629268820000|2021-08-18 06:40:20|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1629268830000|2021-08-18 06:40:30|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1629268840000|2021-08-18 06:40:40|2577.9|2571.9|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|5
1629268850000|2021-08-18 06:40:50|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1629268860000|2021-08-18 06:41:00|2577.6|2571.6|2578.6|2572.6|2578.6|2572.6|2577.4|2571.4|5
1629268870000|2021-08-18 06:41:10|2578.9|2572.9|2579.9|2573.9|2580.4|2574.4|2578.9|2572.9|3
1629268880000|2021-08-18 06:41:20|2579.6|2573.6|2578.9|2572.9|2579.6|2573.6|2578.6|2572.6|5
1629268890000|2021-08-18 06:41:30|2578.6|2572.6|2578.9|2572.9|2579.1|2573.1|2578.6|2572.6|4
1629268900000|2021-08-18 06:41:40|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629268910000|2021-08-18 06:41:50|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1629268920000|2021-08-18 06:42:00|2578.4|2572.4|2578.6|2572.6|2578.9|2572.9|2578.4|2572.4|4
1629268930000|2021-08-18 06:42:10|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1629268940000|2021-08-18 06:42:20|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1629268950000|2021-08-18 06:42:30|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|5
1629268960000|2021-08-18 06:42:40|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1629268970000|2021-08-18 06:42:50|2577.9|2571.9|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|4
1629268980000|2021-08-18 06:43:00|2577.4|2571.4|2577.4|2571.4|2577.6|2571.6|2576.9|2570.9|6
1629269000000|2021-08-18 06:43:20|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|3
1629269010000|2021-08-18 06:43:30|2577.9|2571.9|2579.1|2573.1|2579.1|2573.1|2577.9|2571.9|8
1629269020000|2021-08-18 06:43:40|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.1|2572.1|8
1629269030000|2021-08-18 06:43:50|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|4
1629269040000|2021-08-18 06:44:00|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|5
1629269050000|2021-08-18 06:44:10|2579.6|2573.6|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|5
1629269060000|2021-08-18 06:44:20|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|2
1629269070000|2021-08-18 06:44:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.4|2573.4|6
1629269080000|2021-08-18 06:44:40|2579.6|2573.6|2578.9|2572.9|2579.6|2573.6|2578.9|2572.9|4
1629269090000|2021-08-18 06:44:50|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1629269100000|2021-08-18 06:45:00|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629269110000|2021-08-18 06:45:10|2578.9|2572.9|2579.9|2573.9|2579.9|2573.9|2578.9|2572.9|4
1629269130000|2021-08-18 06:45:30|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.4|2573.4|6
1629269140000|2021-08-18 06:45:40|2579.1|2573.1|2580.1|2574.1|2580.1|2574.1|2578.9|2572.9|6
1629269150000|2021-08-18 06:45:50|2579.9|2573.9|2580.4|2574.4|2580.9|2574.9|2579.9|2573.9|9
1629269160000|2021-08-18 06:46:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629269180000|2021-08-18 06:46:20|2580.9|2574.9|2581.9|2575.9|2581.9|2575.9|2580.9|2574.9|3
1629269190000|2021-08-18 06:46:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|10
1629269200000|2021-08-18 06:46:40|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2580.6|2574.6|6
1629269210000|2021-08-18 06:46:50|2580.9|2574.9|2581.1|2575.1|2581.4|2575.4|2580.9|2574.9|5
1629269220000|2021-08-18 06:47:00|2581.4|2575.4|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|3
1629269230000|2021-08-18 06:47:10|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1629269240000|2021-08-18 06:47:20|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1629269260000|2021-08-18 06:47:40|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1629269270000|2021-08-18 06:47:50|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1629269280000|2021-08-18 06:48:00|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1629269290000|2021-08-18 06:48:10|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2581.9|2575.9|6
1629269300000|2021-08-18 06:48:20|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|4
1629269310000|2021-08-18 06:48:30|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.6|2575.6|5
1629269320000|2021-08-18 06:48:40|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|5
1629269330000|2021-08-18 06:48:50|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1629269340000|2021-08-18 06:49:00|2582.4|2576.4|2583.9|2577.9|2583.9|2577.9|2582.4|2576.4|5
1629269350000|2021-08-18 06:49:10|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2582.4|2576.4|10
1629269360000|2021-08-18 06:49:20|2582.9|2576.9|2582.1|2576.1|2582.9|2576.9|2582.1|2576.1|4
1629269370000|2021-08-18 06:49:30|2582.4|2576.4|2583.1|2577.1|2583.1|2577.1|2582.4|2576.4|2
1629269380000|2021-08-18 06:49:40|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1629269390000|2021-08-18 06:49:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1629269400000|2021-08-18 06:50:00|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629269410000|2021-08-18 06:50:10|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|4
1629269420000|2021-08-18 06:50:20|2583.9|2577.9|2582.9|2576.9|2583.9|2577.9|2582.6|2576.6|6
1629269430000|2021-08-18 06:50:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1629269440000|2021-08-18 06:50:40|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1629269450000|2021-08-18 06:50:50|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|8
1629269460000|2021-08-18 06:51:00|2582.1|2576.1|2583.4|2577.4|2583.4|2577.4|2581.9|2575.9|9
1629269470000|2021-08-18 06:51:10|2583.1|2577.1|2583.9|2577.9|2584.1|2578.1|2582.9|2576.9|6
1629269480000|2021-08-18 06:51:20|2584.1|2578.1|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|8
1629269490000|2021-08-18 06:51:30|2585.1|2579.1|2584.4|2578.4|2585.1|2579.1|2584.4|2578.4|4
1629269500000|2021-08-18 06:51:40|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|5
1629269510000|2021-08-18 06:51:50|2584.4|2578.4|2583.1|2577.1|2584.4|2578.4|2583.1|2577.1|3
1629269550000|2021-08-18 06:52:30|2583.4|2577.4|2585.1|2579.1|2585.1|2579.1|2583.4|2577.4|4
1629269560000|2021-08-18 06:52:40|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|3
1629269570000|2021-08-18 06:52:50|2585.1|2579.1|2584.1|2578.1|2585.1|2579.1|2584.1|2578.1|4
1629269580000|2021-08-18 06:53:00|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|3
1629269590000|2021-08-18 06:53:10|2584.1|2578.1|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|3
1629269600000|2021-08-18 06:53:20|2585.1|2579.1|2584.4|2578.4|2585.4|2579.4|2584.4|2578.4|6
1629269610000|2021-08-18 06:53:30|2584.6|2578.6|2584.9|2578.9|2585.1|2579.1|2584.4|2578.4|8
1629269620000|2021-08-18 06:53:40|2584.6|2578.6|2585.9|2579.9|2585.9|2579.9|2584.1|2578.1|9
1629269630000|2021-08-18 06:53:50|2586.1|2580.1|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|6
1629269640000|2021-08-18 06:54:00|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|4
1629269650000|2021-08-18 06:54:10|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|2
1629269660000|2021-08-18 06:54:20|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1629269680000|2021-08-18 06:54:40|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|4
1629269690000|2021-08-18 06:54:50|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|3
1629269700000|2021-08-18 06:55:00|2586.1|2580.1|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|4
1629269730000|2021-08-18 06:55:30|2586.1|2580.1|2587.4|2581.4|2587.4|2581.4|2586.1|2580.1|3
1629269740000|2021-08-18 06:55:40|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|4
1629269750000|2021-08-18 06:55:50|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629269760000|2021-08-18 06:56:00|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|3
1629269770000|2021-08-18 06:56:10|2587.1|2581.1|2588.6|2582.6|2588.9|2582.9|2587.1|2581.1|8
1629269780000|2021-08-18 06:56:20|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|4
1629269790000|2021-08-18 06:56:30|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|3
1629269800000|2021-08-18 06:56:40|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2587.4|2581.4|3
1629269810000|2021-08-18 06:56:50|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|6
1629269820000|2021-08-18 06:57:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1629269830000|2021-08-18 06:57:10|2587.4|2581.4|2588.6|2582.6|2588.6|2582.6|2587.4|2581.4|4
1629269840000|2021-08-18 06:57:20|2588.9|2582.9|2589.4|2583.4|2589.6|2583.6|2588.4|2582.4|7
1629269850000|2021-08-18 06:57:30|2589.6|2583.6|2588.1|2582.1|2589.6|2583.6|2588.1|2582.1|5
1629269860000|2021-08-18 06:57:40|2587.9|2581.9|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|3
1629269870000|2021-08-18 06:57:50|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.1|2581.1|6
1629269880000|2021-08-18 06:58:00|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|5
1629269890000|2021-08-18 06:58:10|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629269900000|2021-08-18 06:58:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|3
1629269910000|2021-08-18 06:58:30|2587.4|2581.4|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|4
1629269920000|2021-08-18 06:58:40|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|3
1629269930000|2021-08-18 06:58:50|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|4
1629269950000|2021-08-18 06:59:10|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|5
1629269960000|2021-08-18 06:59:20|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|2
1629269970000|2021-08-18 06:59:30|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.4|2580.4|6
1629269980000|2021-08-18 06:59:40|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1629269990000|2021-08-18 06:59:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|3
1629270000000|2021-08-18 07:00:00|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2585.6|2579.6|5
1629270010000|2021-08-18 07:00:10|2586.1|2580.1|2585.3|2579.3|2586.1|2580.1|2585.3|2579.3|2
1629270020000|2021-08-18 07:00:20|2585.5|2579.5|2585.5|2579.5|2586.3|2580.3|2585.5|2579.5|4
1629270030000|2021-08-18 07:00:30|2585.8|2579.8|2585.8|2579.8|2586|2580|2585.8|2579.8|3
1629270040000|2021-08-18 07:00:40|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1629270060000|2021-08-18 07:01:00|2585.5|2579.5|2584.8|2578.8|2585.5|2579.5|2584.8|2578.8|3
1629270070000|2021-08-18 07:01:10|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1629270120000|2021-08-18 07:02:00|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1629270130000|2021-08-18 07:02:10|2584.3|2578.3|2582.5|2576.5|2584.3|2578.3|2582.5|2576.5|5
1629270140000|2021-08-18 07:02:20|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|3
1629270150000|2021-08-18 07:02:30|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|4
1629270160000|2021-08-18 07:02:40|2581|2575|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|4
1629270180000|2021-08-18 07:03:00|2580.5|2574.5|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|4
1629270200000|2021-08-18 07:03:20|2579.5|2573.5|2578.5|2572.5|2579.5|2573.5|2578|2572|5
1629270210000|2021-08-18 07:03:30|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577.3|2571.3|5
1629270220000|2021-08-18 07:03:40|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|2
1629270240000|2021-08-18 07:04:00|2578|2572|2578.8|2572.8|2579|2573|2578|2572|3
1629270250000|2021-08-18 07:04:10|2578.5|2572.5|2578|2572|2578.5|2572.5|2578|2572|4
1629270260000|2021-08-18 07:04:20|2578.3|2572.3|2577|2571|2578.8|2572.8|2576.8|2570.8|8
1629270280000|2021-08-18 07:04:40|2576.8|2570.8|2576.3|2570.3|2577|2571|2576.3|2570.3|3
1629270300000|2021-08-18 07:05:00|2576|2570|2575.8|2569.8|2576.5|2570.5|2575.5|2569.5|8
1629270310000|2021-08-18 07:05:10|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1629270320000|2021-08-18 07:05:20|2575|2569|2575|2569|2575.5|2569.5|2574.8|2568.8|5
1629270330000|2021-08-18 07:05:30|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1629270340000|2021-08-18 07:05:40|2575|2569|2575|2569|2575|2569|2574.8|2568.8|3
1629270350000|2021-08-18 07:05:50|2574.3|2568.3|2574|2568|2574.5|2568.5|2573.8|2567.8|9
1629270360000|2021-08-18 07:06:00|2573.8|2567.8|2574|2568|2574.5|2568.5|2573.8|2567.8|5
1629270370000|2021-08-18 07:06:10|2573.8|2567.8|2572.8|2566.8|2573.8|2567.8|2572.5|2566.5|6
1629270380000|2021-08-18 07:06:20|2573|2567|2573.3|2567.3|2573.5|2567.5|2573|2567|6
1629270390000|2021-08-18 07:06:30|2573|2567|2572.8|2566.8|2573|2567|2572.8|2566.8|4
1629270400000|2021-08-18 07:06:40|2572.5|2566.5|2571.5|2565.5|2572.5|2566.5|2571.5|2565.5|3
1629270420000|2021-08-18 07:07:00|2571.8|2565.8|2571.8|2565.8|2572|2566|2571.8|2565.8|3
1629270430000|2021-08-18 07:07:10|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1629270440000|2021-08-18 07:07:20|2572.3|2566.3|2571|2565|2572.3|2566.3|2571|2565|4
1629270450000|2021-08-18 07:07:30|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|4
1629270470000|2021-08-18 07:07:50|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1629270480000|2021-08-18 07:08:00|2570.5|2564.5|2570|2564|2570.5|2564.5|2570|2564|3
1629270490000|2021-08-18 07:08:10|2569.8|2563.8|2568.8|2562.8|2569.8|2563.8|2568.8|2562.8|3
1629270500000|2021-08-18 07:08:20|2568.5|2562.5|2568|2562|2568.8|2562.8|2568|2562|3
1629270510000|2021-08-18 07:08:30|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1629270520000|2021-08-18 07:08:40|2568|2562|2568|2562|2568|2562|2568|2562|1
1629270540000|2021-08-18 07:09:00|2567.8|2561.8|2565.6|2559.6|2567.8|2561.8|2565.6|2559.6|6
1629270550000|2021-08-18 07:09:10|2565.8|2559.8|2566.4|2560.4|2566.4|2560.4|2565.8|2559.8|4
1629270560000|2021-08-18 07:09:20|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629270570000|2021-08-18 07:09:30|2566.6|2560.6|2567.6|2561.6|2567.6|2561.6|2566.6|2560.6|2
1629270580000|2021-08-18 07:09:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629270590000|2021-08-18 07:09:50|2568.1|2562.1|2569.6|2563.6|2569.6|2563.6|2568.1|2562.1|2
1629270610000|2021-08-18 07:10:10|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629270620000|2021-08-18 07:10:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629270630000|2021-08-18 07:10:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629270660000|2021-08-18 07:11:00|2569.6|2563.6|2571.1|2565.1|2571.1|2565.1|2569.6|2563.6|3
1629270670000|2021-08-18 07:11:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629270680000|2021-08-18 07:11:20|2571.6|2565.6|2570.1|2564.1|2571.9|2565.9|2570.1|2564.1|4
1629270690000|2021-08-18 07:11:30|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629270710000|2021-08-18 07:11:50|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1629270730000|2021-08-18 07:12:10|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1629270740000|2021-08-18 07:12:20|2571.6|2565.6|2570.9|2564.9|2572.4|2566.4|2570.9|2564.9|5
1629270750000|2021-08-18 07:12:30|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629270780000|2021-08-18 07:13:00|2570.6|2564.6|2569.4|2563.4|2570.6|2564.6|2569.4|2563.4|2
1629270790000|2021-08-18 07:13:10|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629270800000|2021-08-18 07:13:20|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629270820000|2021-08-18 07:13:40|2569.4|2563.4|2570.4|2564.4|2570.4|2564.4|2569.4|2563.4|2
1629270830000|2021-08-18 07:13:50|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629270850000|2021-08-18 07:14:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629270860000|2021-08-18 07:14:20|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629270870000|2021-08-18 07:14:30|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629270880000|2021-08-18 07:14:40|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1629270890000|2021-08-18 07:14:50|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1629270910000|2021-08-18 07:15:10|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629270920000|2021-08-18 07:15:20|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1629270930000|2021-08-18 07:15:30|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1629270950000|2021-08-18 07:15:50|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|3
1629271000000|2021-08-18 07:16:40|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629271010000|2021-08-18 07:16:50|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629271020000|2021-08-18 07:17:00|2573.9|2567.9|2575.1|2569.1|2575.1|2569.1|2573.9|2567.9|3
1629271030000|2021-08-18 07:17:10|2575.4|2569.4|2576.4|2570.4|2576.4|2570.4|2575.4|2569.4|4
1629271040000|2021-08-18 07:17:20|2576.1|2570.1|2576.4|2570.4|2576.6|2570.6|2576.1|2570.1|4
1629271050000|2021-08-18 07:17:30|2576.1|2570.1|2574.9|2568.9|2576.1|2570.1|2574.9|2568.9|6
1629271060000|2021-08-18 07:17:40|2574.6|2568.6|2575.1|2569.1|2575.1|2569.1|2574.6|2568.6|3
1629271070000|2021-08-18 07:17:50|2574.9|2568.9|2574.1|2568.1|2574.9|2568.9|2574.1|2568.1|4
1629271080000|2021-08-18 07:18:00|2573.9|2567.9|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|6
1629271090000|2021-08-18 07:18:10|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629271100000|2021-08-18 07:18:20|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1629271110000|2021-08-18 07:18:30|2573.6|2567.6|2572.6|2566.6|2573.6|2567.6|2572.6|2566.6|4
1629271130000|2021-08-18 07:18:50|2573.1|2567.1|2573.6|2567.6|2574.1|2568.1|2573.1|2567.1|5
1629271140000|2021-08-18 07:19:00|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|3
1629271150000|2021-08-18 07:19:10|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2572.6|2566.6|5
1629271170000|2021-08-18 07:19:30|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629271180000|2021-08-18 07:19:40|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629271200000|2021-08-18 07:20:00|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1629271210000|2021-08-18 07:20:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|3
1629271220000|2021-08-18 07:20:20|2572.9|2566.9|2573.6|2567.6|2573.6|2567.6|2572.9|2566.9|3
1629271230000|2021-08-18 07:20:30|2574.1|2568.1|2574.6|2568.6|2574.6|2568.6|2574.1|2568.1|2
1629271240000|2021-08-18 07:20:40|2574.9|2568.9|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|3
1629271250000|2021-08-18 07:20:50|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1629271260000|2021-08-18 07:21:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629271270000|2021-08-18 07:21:10|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1629271280000|2021-08-18 07:21:20|2574.4|2568.4|2575.9|2569.9|2575.9|2569.9|2574.4|2568.4|5
1629271290000|2021-08-18 07:21:30|2575.6|2569.6|2576.4|2570.4|2576.4|2570.4|2575.6|2569.6|4
1629271300000|2021-08-18 07:21:40|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1629271310000|2021-08-18 07:21:50|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1629271320000|2021-08-18 07:22:00|2576.1|2570.1|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|3
1629271350000|2021-08-18 07:22:30|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1629271360000|2021-08-18 07:22:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629271370000|2021-08-18 07:22:50|2576.1|2570.1|2576.6|2570.6|2576.6|2570.6|2576.1|2570.1|2
1629271380000|2021-08-18 07:23:00|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|3
1629271390000|2021-08-18 07:23:10|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1629271400000|2021-08-18 07:23:20|2576.9|2570.9|2576.4|2570.4|2576.9|2570.9|2576.4|2570.4|3
1629271420000|2021-08-18 07:23:40|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|2
1629271430000|2021-08-18 07:23:50|2577.4|2571.4|2578.6|2572.6|2578.6|2572.6|2577.4|2571.4|2
1629271440000|2021-08-18 07:24:00|2578.9|2572.9|2577.4|2571.4|2578.9|2572.9|2577.4|2571.4|6
1629271450000|2021-08-18 07:24:10|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1629271460000|2021-08-18 07:24:20|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1629271470000|2021-08-18 07:24:30|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1629271480000|2021-08-18 07:24:40|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|4
1629271490000|2021-08-18 07:24:50|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1629271500000|2021-08-18 07:25:00|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629271520000|2021-08-18 07:25:20|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|2
1629271540000|2021-08-18 07:25:40|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|3
1629271560000|2021-08-18 07:26:00|2575.9|2569.9|2575.4|2569.4|2575.9|2569.9|2575.4|2569.4|3
1629271570000|2021-08-18 07:26:10|2576.1|2570.1|2575.6|2569.6|2576.1|2570.1|2575.4|2569.4|3
1629271600000|2021-08-18 07:26:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629271640000|2021-08-18 07:27:20|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1629271650000|2021-08-18 07:27:30|2575.6|2569.6|2576.1|2570.1|2576.1|2570.1|2575.6|2569.6|2
1629271660000|2021-08-18 07:27:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629271680000|2021-08-18 07:28:00|2576.1|2570.1|2577.4|2571.4|2577.4|2571.4|2576.1|2570.1|3
1629271700000|2021-08-18 07:28:20|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1629271710000|2021-08-18 07:28:30|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1629271720000|2021-08-18 07:28:40|2576.9|2570.9|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|3
1629271730000|2021-08-18 07:28:50|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1629271760000|2021-08-18 07:29:20|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1629271770000|2021-08-18 07:29:30|2578.4|2572.4|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|4
1629271800000|2021-08-18 07:30:00|2578.1|2572.1|2577.4|2571.4|2578.1|2572.1|2577.4|2571.4|3
1629271810000|2021-08-18 07:30:10|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1629271820000|2021-08-18 07:30:20|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|3
1629271840000|2021-08-18 07:30:40|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1629271850000|2021-08-18 07:30:50|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1629271880000|2021-08-18 07:31:20|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1629271920000|2021-08-18 07:32:00|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1629271940000|2021-08-18 07:32:20|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.4|2570.4|4
1629271950000|2021-08-18 07:32:30|2576.4|2570.4|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|2
1629271990000|2021-08-18 07:33:10|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629272000000|2021-08-18 07:33:20|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|3
1629272020000|2021-08-18 07:33:40|2577.4|2571.4|2578.5|2572.5|2578.5|2572.5|2577.4|2571.4|3
1629272030000|2021-08-18 07:33:50|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1629272040000|2021-08-18 07:34:00|2578.8|2572.8|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|2
1629272050000|2021-08-18 07:34:10|2579|2573|2579|2573|2579|2573|2579|2573|1
1629272070000|2021-08-18 07:34:30|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1629272080000|2021-08-18 07:34:40|2579|2573|2579|2573|2579|2573|2579|2573|1
1629272090000|2021-08-18 07:34:50|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1629272120000|2021-08-18 07:35:20|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1629272130000|2021-08-18 07:35:30|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1629272140000|2021-08-18 07:35:40|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1629272150000|2021-08-18 07:35:50|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1629272160000|2021-08-18 07:36:00|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1629272170000|2021-08-18 07:36:10|2582.3|2576.3|2583.5|2577.5|2583.5|2577.5|2582.3|2576.3|3
1629272180000|2021-08-18 07:36:20|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|2
1629272190000|2021-08-18 07:36:30|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1629272210000|2021-08-18 07:36:50|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1629272220000|2021-08-18 07:37:00|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|3
1629272280000|2021-08-18 07:38:00|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|2
1629272290000|2021-08-18 07:38:10|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1629272300000|2021-08-18 07:38:20|2581|2575|2581|2575|2581|2575|2581|2575|1
1629272310000|2021-08-18 07:38:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2579.8|2573.8|5
1629272320000|2021-08-18 07:38:40|2580.8|2574.8|2581.8|2575.8|2581.8|2575.8|2580.8|2574.8|3
1629272330000|2021-08-18 07:38:50|2582|2576|2582.8|2576.8|2583|2577|2582|2576|3
1629272340000|2021-08-18 07:39:00|2583|2577|2583|2577|2583|2577|2583|2577|1
1629272350000|2021-08-18 07:39:10|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1629272360000|2021-08-18 07:39:20|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|2
1629272370000|2021-08-18 07:39:30|2583.8|2577.8|2583|2577|2583.8|2577.8|2583|2577|5
1629272380000|2021-08-18 07:39:40|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1629272400000|2021-08-18 07:40:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1629272410000|2021-08-18 07:40:10|2582.8|2576.8|2583.8|2577.8|2583.8|2577.8|2582.8|2576.8|4
1629272420000|2021-08-18 07:40:20|2584|2578|2584|2578|2584.5|2578.5|2584|2578|5
1629272440000|2021-08-18 07:40:40|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1629272450000|2021-08-18 07:40:50|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1629272540000|2021-08-18 07:42:20|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584.3|2578.3|2
1629272550000|2021-08-18 07:42:30|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1629272560000|2021-08-18 07:42:40|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1629272570000|2021-08-18 07:42:50|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1629272580000|2021-08-18 07:43:00|2585|2579|2586|2580|2586|2580|2585|2579|3
1629272590000|2021-08-18 07:43:10|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1629272600000|2021-08-18 07:43:20|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585|2579|3
1629272630000|2021-08-18 07:43:50|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1629272640000|2021-08-18 07:44:00|2585|2579|2586.3|2580.3|2586.3|2580.3|2585|2579|3
1629272650000|2021-08-18 07:44:10|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|3
1629272660000|2021-08-18 07:44:20|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1629272670000|2021-08-18 07:44:30|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1629272680000|2021-08-18 07:44:40|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1629272730000|2021-08-18 07:45:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1629272750000|2021-08-18 07:45:50|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1629272780000|2021-08-18 07:46:20|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1629272790000|2021-08-18 07:46:30|2588|2582|2588|2582|2588|2582|2588|2582|1
1629272800000|2021-08-18 07:46:40|2588.3|2582.3|2588|2582|2588.3|2582.3|2588|2582|2
1629272830000|2021-08-18 07:47:10|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1629272880000|2021-08-18 07:48:00|2588|2582|2588|2582|2588|2582|2588|2582|1
1629272910000|2021-08-18 07:48:30|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1629272920000|2021-08-18 07:48:40|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1629272930000|2021-08-18 07:48:50|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1629272950000|2021-08-18 07:49:10|2587|2581|2587|2581|2587|2581|2587|2581|1
1629272980000|2021-08-18 07:49:40|2586.8|2580.8|2585.5|2579.5|2586.8|2580.8|2585.5|2579.5|2
1629272990000|2021-08-18 07:49:50|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1629273000000|2021-08-18 07:50:00|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1629273010000|2021-08-18 07:50:10|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1629273020000|2021-08-18 07:50:20|2586|2580|2586.5|2580.5|2586.5|2580.5|2586|2580|2
1629273030000|2021-08-18 07:50:30|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1629273100000|2021-08-18 07:51:40|2586.8|2580.8|2585.3|2579.3|2586.8|2580.8|2585|2579|7
1629273110000|2021-08-18 07:51:50|2585|2579|2584.5|2578.5|2585|2579|2584.5|2578.5|2
1629273130000|2021-08-18 07:52:10|2584.8|2578.8|2586|2580|2586|2580|2584.8|2578.8|2
1629273140000|2021-08-18 07:52:20|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1629273160000|2021-08-18 07:52:40|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|3
1629273170000|2021-08-18 07:52:50|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1629273220000|2021-08-18 07:53:40|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1629273260000|2021-08-18 07:54:20|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1629273310000|2021-08-18 07:55:10|2586.8|2580.8|2587.8|2581.8|2587.8|2581.8|2586.8|2580.8|3
1629273320000|2021-08-18 07:55:20|2587.5|2581.5|2588.5|2582.5|2588.5|2582.5|2587.5|2581.5|4
1629273330000|2021-08-18 07:55:30|2588.3|2582.3|2587.5|2581.5|2588.3|2582.3|2587.5|2581.5|5
1629273380000|2021-08-18 07:56:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1629273390000|2021-08-18 07:56:30|2587|2581|2587|2581|2587|2581|2587|2581|1
1629273400000|2021-08-18 07:56:40|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1629273460000|2021-08-18 07:57:40|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|2
1629273470000|2021-08-18 07:57:50|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|3
1629273500000|2021-08-18 07:58:20|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1629273580000|2021-08-18 07:59:40|2586|2580|2585.3|2579.3|2586|2580|2585.3|2579.3|2
1629273610000|2021-08-18 08:00:10|2585|2579|2583|2577|2585|2579|2583|2577|4
1629273620000|2021-08-18 08:00:20|2583.3|2577.3|2585.5|2579.5|2585.5|2579.5|2583.3|2577.3|5
1629273630000|2021-08-18 08:00:30|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1629273640000|2021-08-18 08:00:40|2585.8|2579.8|2584.3|2578.3|2585.8|2579.8|2584.3|2578.3|3
1629273650000|2021-08-18 08:00:50|2585|2579|2585.8|2579.8|2585.8|2579.8|2585|2579|4
1629273670000|2021-08-18 08:01:10|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1629273680000|2021-08-18 08:01:20|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1629273690000|2021-08-18 08:01:30|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1629273730000|2021-08-18 08:02:10|2585.5|2579.5|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|3
1629273750000|2021-08-18 08:02:30|2584.5|2578.5|2582.8|2576.8|2584.5|2578.5|2582.3|2576.3|5
1629273760000|2021-08-18 08:02:40|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1629273800000|2021-08-18 08:03:20|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|4
1629273810000|2021-08-18 08:03:30|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1629273820000|2021-08-18 08:03:40|2582.5|2576.5|2581|2575|2582.5|2576.5|2581|2575|4
1629273830000|2021-08-18 08:03:50|2580.8|2574.8|2581.3|2575.3|2581.3|2575.3|2580.8|2574.8|3
1629273840000|2021-08-18 08:04:00|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1629273850000|2021-08-18 08:04:10|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1629273860000|2021-08-18 08:04:20|2581|2575|2581|2575|2581|2575|2581|2575|1
1629273870000|2021-08-18 08:04:30|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|4
1629273880000|2021-08-18 08:04:40|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1629273900000|2021-08-18 08:05:00|2582|2576|2583.3|2577.3|2583.3|2577.3|2582|2576|6
1629273930000|2021-08-18 08:05:30|2583.5|2577.5|2582.8|2576.8|2583.5|2577.5|2582.8|2576.8|6
1629273950000|2021-08-18 08:05:50|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|2
1629273960000|2021-08-18 08:06:00|2583.8|2577.8|2584.5|2578.5|2585.3|2579.3|2583.8|2577.8|5
1629273980000|2021-08-18 08:06:20|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.5|2577.5|4
1629273990000|2021-08-18 08:06:30|2584|2578|2584.5|2578.5|2584.5|2578.5|2583.8|2577.8|4
1629274000000|2021-08-18 08:06:40|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1629274010000|2021-08-18 08:06:50|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1629274020000|2021-08-18 08:07:00|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1629274040000|2021-08-18 08:07:20|2584.5|2578.5|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|3
1629274050000|2021-08-18 08:07:30|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1629274070000|2021-08-18 08:07:50|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1629274090000|2021-08-18 08:08:10|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1629274100000|2021-08-18 08:08:20|2585|2579|2585.8|2579.8|2585.8|2579.8|2585|2579|2
1629274120000|2021-08-18 08:08:40|2586|2580|2586.5|2580.5|2586.5|2580.5|2586|2580|2
1629274140000|2021-08-18 08:09:00|2586.8|2580.8|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|2
1629274190000|2021-08-18 08:09:50|2587|2581|2586.5|2580.5|2587|2581|2586.3|2580.3|4
1629274200000|2021-08-18 08:10:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1629274260000|2021-08-18 08:11:00|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|2
1629274290000|2021-08-18 08:11:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1629274300000|2021-08-18 08:11:40|2585.5|2579.5|2584.5|2578.5|2585.5|2579.5|2584.5|2578.5|2
1629274320000|2021-08-18 08:12:00|2584.3|2578.3|2583.8|2577.8|2584.3|2578.3|2583.8|2577.8|2
1629274330000|2021-08-18 08:12:10|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1629274340000|2021-08-18 08:12:20|2583|2577|2583|2577|2583|2577|2583|2577|1
1629274350000|2021-08-18 08:12:30|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|2
1629274360000|2021-08-18 08:12:40|2584|2578|2583.5|2577.5|2584|2578|2583.5|2577.5|3
1629274370000|2021-08-18 08:12:50|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.8|2577.8|5
1629274390000|2021-08-18 08:13:10|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1629274410000|2021-08-18 08:13:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1629274430000|2021-08-18 08:13:50|2583.3|2577.3|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|5
1629274460000|2021-08-18 08:14:20|2582|2576|2582|2576|2582|2576|2582|2576|1
1629274470000|2021-08-18 08:14:30|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|2
1629274480000|2021-08-18 08:14:40|2581.5|2575.5|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|3
1629274510000|2021-08-18 08:15:10|2582|2576|2582|2576|2582.3|2576.3|2582|2576|3
1629274540000|2021-08-18 08:15:40|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1629274560000|2021-08-18 08:16:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1629274570000|2021-08-18 08:16:10|2582|2576|2581.5|2575.5|2582|2576|2581.5|2575.5|2
1629274580000|2021-08-18 08:16:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1629274590000|2021-08-18 08:16:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1629274600000|2021-08-18 08:16:40|2582|2576|2582|2576|2582.3|2576.3|2582|2576|3
1629274610000|2021-08-18 08:16:50|2582.3|2576.3|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|2
1629274630000|2021-08-18 08:17:10|2583|2577|2583.3|2577.3|2583.5|2577.5|2583|2577|3
1629274670000|2021-08-18 08:17:50|2583|2577|2582|2576|2583|2577|2582|2576|3
1629274680000|2021-08-18 08:18:00|2582.3|2576.3|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|3
1629274690000|2021-08-18 08:18:10|2582|2576|2582.5|2576.5|2582.5|2576.5|2582|2576|3
1629274700000|2021-08-18 08:18:20|2582.3|2576.3|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|3
1629274710000|2021-08-18 08:18:30|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1629274720000|2021-08-18 08:18:40|2583|2577|2583|2577|2583|2577|2583|2577|1
1629274730000|2021-08-18 08:18:50|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1629274760000|2021-08-18 08:19:20|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1629274770000|2021-08-18 08:19:30|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1629274780000|2021-08-18 08:19:40|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1629274800000|2021-08-18 08:20:00|2583.5|2577.5|2583.8|2577.8|2584.3|2578.3|2583.5|2577.5|3
1629274810000|2021-08-18 08:20:10|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1629274820000|2021-08-18 08:20:20|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629274830000|2021-08-18 08:20:30|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|3
1629274850000|2021-08-18 08:20:50|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1629274860000|2021-08-18 08:21:00|2584.5|2578.5|2584|2578|2584.5|2578.5|2584|2578|3
1629274870000|2021-08-18 08:21:10|2583.8|2577.8|2584|2578|2584|2578|2583.8|2577.8|2
1629274880000|2021-08-18 08:21:20|2584.3|2578.3|2585.3|2579.3|2585.3|2579.3|2584.3|2578.3|4
1629274900000|2021-08-18 08:21:40|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1629274910000|2021-08-18 08:21:50|2586|2580|2586.3|2580.3|2586.5|2580.5|2586|2580|4
1629274920000|2021-08-18 08:22:00|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1629274940000|2021-08-18 08:22:20|2586|2580|2586|2580|2586|2580|2586|2580|1
1629274950000|2021-08-18 08:22:30|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|4
1629274960000|2021-08-18 08:22:40|2585.3|2579.3|2584.5|2578.5|2585.3|2579.3|2584.5|2578.5|4
1629274970000|2021-08-18 08:22:50|2584.3|2578.3|2585.5|2579.5|2585.5|2579.5|2584|2578|5
1629274980000|2021-08-18 08:23:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1629275050000|2021-08-18 08:24:10|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1629275090000|2021-08-18 08:24:50|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1629275100000|2021-08-18 08:25:00|2585.3|2579.3|2584.3|2578.3|2585.3|2579.3|2584.3|2578.3|5
1629275110000|2021-08-18 08:25:10|2584|2578|2584|2578|2584|2578|2584|2578|1
1629275120000|2021-08-18 08:25:20|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|3
1629275130000|2021-08-18 08:25:30|2583|2577|2583|2577|2583|2577|2583|2577|1
1629275140000|2021-08-18 08:25:40|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1629275150000|2021-08-18 08:25:50|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582|2576|3
1629275160000|2021-08-18 08:26:00|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1629275170000|2021-08-18 08:26:10|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583|2577|5
1629275180000|2021-08-18 08:26:20|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1629275190000|2021-08-18 08:26:30|2583.3|2577.3|2583|2577|2583.3|2577.3|2582.8|2576.8|4
1629275210000|2021-08-18 08:26:50|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629275220000|2021-08-18 08:27:00|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1629275240000|2021-08-18 08:27:20|2584|2578|2584.5|2578.5|2584.5|2578.5|2584|2578|2
1629275250000|2021-08-18 08:27:30|2584.3|2578.3|2583.5|2577.5|2584.3|2578.3|2583.5|2577.5|4
1629275260000|2021-08-18 08:27:40|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|3
1629275270000|2021-08-18 08:27:50|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|3
1629275280000|2021-08-18 08:28:00|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1629275310000|2021-08-18 08:28:30|2584|2578|2583.5|2577.5|2584|2578|2583.5|2577.5|2
1629275340000|2021-08-18 08:29:00|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1629275360000|2021-08-18 08:29:20|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1629275380000|2021-08-18 08:29:40|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629275390000|2021-08-18 08:29:50|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1629275400000|2021-08-18 08:30:00|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.3|2577.3|4
1629275410000|2021-08-18 08:30:10|2584|2578|2583.5|2577.5|2584|2578|2583.5|2577.5|2
1629275450000|2021-08-18 08:30:50|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629275460000|2021-08-18 08:31:00|2583|2577|2581.8|2575.8|2583|2577|2581.5|2575.5|3
1629275480000|2021-08-18 08:31:20|2582|2576|2582.5|2576.5|2582.5|2576.5|2582|2576|2
1629275550000|2021-08-18 08:32:30|2582.3|2576.3|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|3
1629275570000|2021-08-18 08:32:50|2581.8|2575.8|2582.5|2576.5|2582.5|2576.5|2581.8|2575.8|2
1629275580000|2021-08-18 08:33:00|2582.8|2576.8|2583.3|2577.3|2583.3|2577.3|2582.8|2576.8|2
1629275660000|2021-08-18 08:34:20|2583|2577|2582.5|2576.5|2583|2577|2582.5|2576.5|3
1629275670000|2021-08-18 08:34:30|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1629275680000|2021-08-18 08:34:40|2583|2577|2583|2577|2583|2577|2583|2577|1
1629275690000|2021-08-18 08:34:50|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629275750000|2021-08-18 08:35:50|2583|2577|2582.5|2576.5|2583|2577|2582.5|2576.5|3
1629275760000|2021-08-18 08:36:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1629275770000|2021-08-18 08:36:10|2583|2577|2583|2577|2583|2577|2583|2577|1
1629275830000|2021-08-18 08:37:10|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629275880000|2021-08-18 08:38:00|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1629275890000|2021-08-18 08:38:10|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1629275940000|2021-08-18 08:39:00|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1629275950000|2021-08-18 08:39:10|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1629275980000|2021-08-18 08:39:40|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629276030000|2021-08-18 08:40:30|2583|2577|2583|2577|2583|2577|2583|2577|1
1629276040000|2021-08-18 08:40:40|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629276110000|2021-08-18 08:41:50|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1629276130000|2021-08-18 08:42:10|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1629276140000|2021-08-18 08:42:20|2583|2577|2583|2577|2583|2577|2583|2577|1
1629276190000|2021-08-18 08:43:10|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629276200000|2021-08-18 08:43:20|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1629276270000|2021-08-18 08:44:30|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1629276280000|2021-08-18 08:44:40|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1629276290000|2021-08-18 08:44:50|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|3
1629276300000|2021-08-18 08:45:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1629276330000|2021-08-18 08:45:30|2582.3|2576.3|2581.3|2575.3|2582.3|2576.3|2581.3|2575.3|4
1629276350000|2021-08-18 08:45:50|2581.5|2575.5|2582.5|2576.5|2582.5|2576.5|2581.5|2575.5|4
1629276360000|2021-08-18 08:46:00|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|2
1629276370000|2021-08-18 08:46:10|2582.3|2576.3|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|8
1629276380000|2021-08-18 08:46:20|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1629276390000|2021-08-18 08:46:30|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1629276430000|2021-08-18 08:47:10|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1629276440000|2021-08-18 08:47:20|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1629276460000|2021-08-18 08:47:40|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1629276490000|2021-08-18 08:48:10|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1629276500000|2021-08-18 08:48:20|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1629276520000|2021-08-18 08:48:40|2582.3|2576.3|2583|2577|2583.3|2577.3|2582.3|2576.3|4
1629276530000|2021-08-18 08:48:50|2582.8|2576.8|2582.8|2576.8|2583|2577|2582.8|2576.8|5
1629276560000|2021-08-18 08:49:20|2583|2577|2582.5|2576.5|2583.3|2577.3|2582.5|2576.5|5
1629276600000|2021-08-18 08:50:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1629276680000|2021-08-18 08:51:20|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1629276730000|2021-08-18 08:52:10|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1629276750000|2021-08-18 08:52:30|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|3
1629276850000|2021-08-18 08:54:10|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1629276880000|2021-08-18 08:54:40|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1629276900000|2021-08-18 08:55:00|2582|2576|2581.5|2575.5|2582|2576|2581.5|2575.5|3
1629276920000|2021-08-18 08:55:20|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1629276950000|2021-08-18 08:55:50|2580.3|2574.3|2578.8|2572.8|2580.3|2574.3|2578.8|2572.8|4
1629276970000|2021-08-18 08:56:10|2578.5|2572.5|2577.8|2571.8|2578.8|2572.8|2577.8|2571.8|6
1629276980000|2021-08-18 08:56:20|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1629277010000|2021-08-18 08:56:50|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|2
1629277060000|2021-08-18 08:57:40|2577.5|2571.5|2576.8|2570.8|2577.5|2571.5|2576.8|2570.8|3
1629277070000|2021-08-18 08:57:50|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1629277080000|2021-08-18 08:58:00|2576.8|2570.8|2577.8|2571.8|2577.8|2571.8|2576.8|2570.8|3
1629277090000|2021-08-18 08:58:10|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1629277100000|2021-08-18 08:58:20|2577.8|2571.8|2578.8|2572.8|2578.8|2572.8|2577.8|2571.8|3
1629277120000|2021-08-18 08:58:40|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|4
1629277130000|2021-08-18 08:58:50|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|2
1629277140000|2021-08-18 08:59:00|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1629277150000|2021-08-18 08:59:10|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1629277170000|2021-08-18 08:59:30|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1629277180000|2021-08-18 08:59:40|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|2
1629277260000|2021-08-18 09:01:00|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1629277270000|2021-08-18 09:01:10|2580.5|2574.5|2580.8|2574.8|2581.3|2575.3|2580.5|2574.5|4
1629277310000|2021-08-18 09:01:50|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|2
1629277320000|2021-08-18 09:02:00|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1629277340000|2021-08-18 09:02:20|2582|2576|2582.5|2576.5|2582.5|2576.5|2582|2576|2
1629277360000|2021-08-18 09:02:40|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|3
1629277400000|2021-08-18 09:03:20|2583|2577|2583|2577|2583|2577|2582.8|2576.8|3
1629277410000|2021-08-18 09:03:30|2582.8|2576.8|2583.3|2577.3|2583.3|2577.3|2582.8|2576.8|3
1629277430000|2021-08-18 09:03:50|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1629277440000|2021-08-18 09:04:00|2583|2577|2583|2577|2583|2577|2583|2577|1
1629277450000|2021-08-18 09:04:10|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|2
1629277500000|2021-08-18 09:05:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1629277510000|2021-08-18 09:05:10|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1629277520000|2021-08-18 09:05:20|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1629277540000|2021-08-18 09:05:40|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2583.3|2577.3|2
1629277550000|2021-08-18 09:05:50|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1629277560000|2021-08-18 09:06:00|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1629277610000|2021-08-18 09:06:50|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1629277640000|2021-08-18 09:07:20|2582.5|2576.5|2580.6|2574.6|2582.5|2576.5|2580.6|2574.6|3
1629277670000|2021-08-18 09:07:50|2580.4|2574.4|2579.1|2573.1|2580.4|2574.4|2579.1|2573.1|3
1629277680000|2021-08-18 09:08:00|2578.9|2572.9|2579.1|2573.1|2579.4|2573.4|2578.6|2572.6|6
1629277690000|2021-08-18 09:08:10|2578.9|2572.9|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|3
1629277700000|2021-08-18 09:08:20|2577.9|2571.9|2576.9|2570.9|2577.9|2571.9|2576.6|2570.6|6
1629277710000|2021-08-18 09:08:30|2576.6|2570.6|2576.9|2570.9|2576.9|2570.9|2576.6|2570.6|2
1629277720000|2021-08-18 09:08:40|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.6|2570.6|3
1629277730000|2021-08-18 09:08:50|2576.6|2570.6|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|3
1629277740000|2021-08-18 09:09:00|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1629277760000|2021-08-18 09:09:20|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1629277770000|2021-08-18 09:09:30|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.6|2569.6|3
1629277800000|2021-08-18 09:10:00|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1629277810000|2021-08-18 09:10:10|2575.6|2569.6|2576.6|2570.6|2576.6|2570.6|2575.6|2569.6|4
1629277820000|2021-08-18 09:10:20|2576.4|2570.4|2575.1|2569.1|2576.4|2570.4|2575.1|2569.1|4
1629277830000|2021-08-18 09:10:30|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|4
1629277840000|2021-08-18 09:10:40|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.6|2568.6|5
1629277860000|2021-08-18 09:11:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629277870000|2021-08-18 09:11:10|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2573.6|2567.6|6
1629277880000|2021-08-18 09:11:20|2574.1|2568.1|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|4
1629277900000|2021-08-18 09:11:40|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|3
1629277910000|2021-08-18 09:11:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629277920000|2021-08-18 09:12:00|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1629277930000|2021-08-18 09:12:10|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1629277940000|2021-08-18 09:12:20|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629277960000|2021-08-18 09:12:40|2573.9|2567.9|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|3
1629277980000|2021-08-18 09:13:00|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1629277990000|2021-08-18 09:13:10|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1629278040000|2021-08-18 09:14:00|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1629278050000|2021-08-18 09:14:10|2573.9|2567.9|2575.4|2569.4|2575.4|2569.4|2573.9|2567.9|5
1629278060000|2021-08-18 09:14:20|2575.1|2569.1|2576.1|2570.1|2576.1|2570.1|2575.1|2569.1|5
1629278070000|2021-08-18 09:14:30|2576.6|2570.6|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|3
1629278080000|2021-08-18 09:14:40|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1629278090000|2021-08-18 09:14:50|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1629278100000|2021-08-18 09:15:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1629278120000|2021-08-18 09:15:20|2577.4|2571.4|2576.6|2570.6|2577.4|2571.4|2576.6|2570.6|3
1629278130000|2021-08-18 09:15:30|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.9|2570.9|2
1629278140000|2021-08-18 09:15:40|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1629278170000|2021-08-18 09:16:10|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1629278180000|2021-08-18 09:16:20|2577.6|2571.6|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|3
1629278190000|2021-08-18 09:16:30|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1629278230000|2021-08-18 09:17:10|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1629278240000|2021-08-18 09:17:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.1|2571.1|4
1629278250000|2021-08-18 09:17:30|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.6|2571.6|3
1629278270000|2021-08-18 09:17:50|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1629278290000|2021-08-18 09:18:10|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1629278310000|2021-08-18 09:18:30|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.1|2571.1|4
1629278320000|2021-08-18 09:18:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|3
1629278340000|2021-08-18 09:19:00|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1629278350000|2021-08-18 09:19:10|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1629278410000|2021-08-18 09:20:10|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1629278420000|2021-08-18 09:20:20|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1629278430000|2021-08-18 09:20:30|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1629278440000|2021-08-18 09:20:40|2577.9|2571.9|2577.1|2571.1|2577.9|2571.9|2577.1|2571.1|3
1629278480000|2021-08-18 09:21:20|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629278490000|2021-08-18 09:21:30|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1629278500000|2021-08-18 09:21:40|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1629278540000|2021-08-18 09:22:20|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629278590000|2021-08-18 09:23:10|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1629278600000|2021-08-18 09:23:20|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1629278610000|2021-08-18 09:23:30|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629278660000|2021-08-18 09:24:20|2576.1|2570.1|2576.6|2570.6|2576.6|2570.6|2576.1|2570.1|3
1629278670000|2021-08-18 09:24:30|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|4
1629278680000|2021-08-18 09:24:40|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|2
1629278690000|2021-08-18 09:24:50|2576.4|2570.4|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|2
1629278700000|2021-08-18 09:25:00|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629278730000|2021-08-18 09:25:30|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1629278820000|2021-08-18 09:27:00|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629278830000|2021-08-18 09:27:10|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1629278900000|2021-08-18 09:28:20|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1629278950000|2021-08-18 09:29:10|2575.1|2569.1|2574.4|2568.4|2575.1|2569.1|2574.4|2568.4|2
1629278990000|2021-08-18 09:29:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629279000000|2021-08-18 09:30:00|2574.4|2568.4|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|3
1629279030000|2021-08-18 09:30:30|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1629279040000|2021-08-18 09:30:40|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629279060000|2021-08-18 09:31:00|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629279070000|2021-08-18 09:31:10|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629279090000|2021-08-18 09:31:30|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629279150000|2021-08-18 09:32:30|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629279160000|2021-08-18 09:32:40|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629279180000|2021-08-18 09:33:00|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1629279210000|2021-08-18 09:33:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629279230000|2021-08-18 09:33:50|2572.9|2566.9|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|4
1629279240000|2021-08-18 09:34:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629279260000|2021-08-18 09:34:20|2572.9|2566.9|2573.1|2567.1|2573.4|2567.4|2572.9|2566.9|3
1629279270000|2021-08-18 09:34:30|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|2
1629279280000|2021-08-18 09:34:40|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629279300000|2021-08-18 09:35:00|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2572.9|2566.9|5
1629279310000|2021-08-18 09:35:10|2572.9|2566.9|2573.1|2567.1|2573.4|2567.4|2572.9|2566.9|8
1629279330000|2021-08-18 09:35:30|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|3
1629279360000|2021-08-18 09:36:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1629279410000|2021-08-18 09:36:50|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629279420000|2021-08-18 09:37:00|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1629279440000|2021-08-18 09:37:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629279450000|2021-08-18 09:37:30|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|3
1629279460000|2021-08-18 09:37:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629279470000|2021-08-18 09:37:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629279510000|2021-08-18 09:38:30|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|3
1629279520000|2021-08-18 09:38:40|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629279530000|2021-08-18 09:38:50|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629279550000|2021-08-18 09:39:10|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629279560000|2021-08-18 09:39:20|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629279580000|2021-08-18 09:39:40|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629279590000|2021-08-18 09:39:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|3
1629279620000|2021-08-18 09:40:20|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629279630000|2021-08-18 09:40:30|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629279640000|2021-08-18 09:40:40|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|3
1629279650000|2021-08-18 09:40:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629279670000|2021-08-18 09:41:10|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629279720000|2021-08-18 09:42:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629279740000|2021-08-18 09:42:20|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1629279760000|2021-08-18 09:42:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629279770000|2021-08-18 09:42:50|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1629280020000|2021-08-18 09:47:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629280040000|2021-08-18 09:47:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629280070000|2021-08-18 09:47:50|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629280100000|2021-08-18 09:48:20|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629280110000|2021-08-18 09:48:30|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629280140000|2021-08-18 09:49:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629280210000|2021-08-18 09:50:10|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|3
1629280250000|2021-08-18 09:50:50|2573.9|2567.9|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|3
1629280260000|2021-08-18 09:51:00|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|3
1629280290000|2021-08-18 09:51:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629280380000|2021-08-18 09:53:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629280410000|2021-08-18 09:53:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629280440000|2021-08-18 09:54:00|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|2
1629280460000|2021-08-18 09:54:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|5
1629280470000|2021-08-18 09:54:30|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|4
1629280490000|2021-08-18 09:54:50|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629280530000|2021-08-18 09:55:30|2573.4|2567.4|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|4
1629280550000|2021-08-18 09:55:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629280580000|2021-08-18 09:56:20|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629280630000|2021-08-18 09:57:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629280650000|2021-08-18 09:57:30|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1629280660000|2021-08-18 09:57:40|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1629280680000|2021-08-18 09:58:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629280700000|2021-08-18 09:58:20|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|4
1629280710000|2021-08-18 09:58:30|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629280730000|2021-08-18 09:58:50|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629280740000|2021-08-18 09:59:00|2572.4|2566.4|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|3
1629280750000|2021-08-18 09:59:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629280780000|2021-08-18 09:59:40|2572.4|2566.4|2571.4|2565.4|2572.4|2566.4|2571.4|2565.4|3
1629280800000|2021-08-18 10:00:00|2571.6|2565.6|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|4
1629280810000|2021-08-18 10:00:10|2571.1|2565.1|2569.9|2563.9|2571.1|2565.1|2569.9|2563.9|6
1629280820000|2021-08-18 10:00:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629280860000|2021-08-18 10:01:00|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|3
1629280870000|2021-08-18 10:01:10|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629280880000|2021-08-18 10:01:20|2570.6|2564.6|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|3
1629280890000|2021-08-18 10:01:30|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629280920000|2021-08-18 10:02:00|2570.1|2564.1|2569.4|2563.4|2570.1|2564.1|2569.4|2563.4|3
1629280930000|2021-08-18 10:02:10|2569.6|2563.6|2570.1|2564.1|2570.4|2564.4|2569.6|2563.6|5
1629280940000|2021-08-18 10:02:20|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1629280950000|2021-08-18 10:02:30|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629280990000|2021-08-18 10:03:10|2569.9|2563.9|2569.4|2563.4|2569.9|2563.9|2569.4|2563.4|3
1629281000000|2021-08-18 10:03:20|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.4|2563.4|4
1629281010000|2021-08-18 10:03:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629281030000|2021-08-18 10:03:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629281040000|2021-08-18 10:04:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629281090000|2021-08-18 10:04:50|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1629281100000|2021-08-18 10:05:00|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|3
1629281130000|2021-08-18 10:05:30|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629281190000|2021-08-18 10:06:30|2569.6|2563.6|2568.9|2562.9|2569.6|2563.6|2568.9|2562.9|2
1629281200000|2021-08-18 10:06:40|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1629281220000|2021-08-18 10:07:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629281230000|2021-08-18 10:07:10|2568.9|2562.9|2567.6|2561.6|2568.9|2562.9|2567.1|2561.1|9
1629281240000|2021-08-18 10:07:20|2567.4|2561.4|2567.6|2561.6|2568.1|2562.1|2567.4|2561.4|4
1629281250000|2021-08-18 10:07:30|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629281290000|2021-08-18 10:08:10|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.4|2561.4|2
1629281300000|2021-08-18 10:08:20|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1629281310000|2021-08-18 10:08:30|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629281320000|2021-08-18 10:08:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629281330000|2021-08-18 10:08:50|2567.4|2561.4|2566.9|2560.9|2567.4|2561.4|2566.9|2560.9|2
1629281340000|2021-08-18 10:09:00|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1629281350000|2021-08-18 10:09:10|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1629281360000|2021-08-18 10:09:20|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1629281370000|2021-08-18 10:09:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629281380000|2021-08-18 10:09:40|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|4
1629281390000|2021-08-18 10:09:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629281400000|2021-08-18 10:10:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629281430000|2021-08-18 10:10:30|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|2
1629281440000|2021-08-18 10:10:40|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629281510000|2021-08-18 10:11:50|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|2
1629281520000|2021-08-18 10:12:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629281550000|2021-08-18 10:12:30|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629281600000|2021-08-18 10:13:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629281640000|2021-08-18 10:14:00|2568.1|2562.1|2567.1|2561.1|2568.1|2562.1|2567.1|2561.1|3
1629281660000|2021-08-18 10:14:20|2567.4|2561.4|2568.1|2562.1|2568.1|2562.1|2567.4|2561.4|3
1629281670000|2021-08-18 10:14:30|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629281680000|2021-08-18 10:14:40|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629281700000|2021-08-18 10:15:00|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629281710000|2021-08-18 10:15:10|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629281720000|2021-08-18 10:15:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629281740000|2021-08-18 10:15:40|2567.9|2561.9|2568.9|2562.9|2568.9|2562.9|2567.9|2561.9|4
1629281760000|2021-08-18 10:16:00|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629281790000|2021-08-18 10:16:30|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1629281810000|2021-08-18 10:16:50|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1629281820000|2021-08-18 10:17:00|2570.1|2564.1|2569.6|2563.6|2570.1|2564.1|2569.6|2563.6|4
1629281830000|2021-08-18 10:17:10|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629281850000|2021-08-18 10:17:30|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1629281910000|2021-08-18 10:18:30|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1629281920000|2021-08-18 10:18:40|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1629281930000|2021-08-18 10:18:50|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629281940000|2021-08-18 10:19:00|2567.9|2561.9|2567.1|2561.1|2567.9|2561.9|2567.1|2561.1|4
1629281970000|2021-08-18 10:19:30|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629281990000|2021-08-18 10:19:50|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629282010000|2021-08-18 10:20:10|2566.9|2560.9|2566.4|2560.4|2566.9|2560.9|2566.4|2560.4|3
1629282020000|2021-08-18 10:20:20|2567|2561|2566.9|2560.9|2567|2561|2566.9|2560.9|2
1629282040000|2021-08-18 10:20:40|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629282070000|2021-08-18 10:21:10|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629282090000|2021-08-18 10:21:30|2565.6|2559.6|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|4
1629282100000|2021-08-18 10:21:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|3
1629282110000|2021-08-18 10:21:50|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1629282120000|2021-08-18 10:22:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629282130000|2021-08-18 10:22:10|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1629282140000|2021-08-18 10:22:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629282150000|2021-08-18 10:22:30|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1629282160000|2021-08-18 10:22:40|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1629282170000|2021-08-18 10:22:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629282280000|2021-08-18 10:24:40|2563.6|2557.6|2564.9|2558.9|2564.9|2558.9|2563.6|2557.6|3
1629282300000|2021-08-18 10:25:00|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629282310000|2021-08-18 10:25:10|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1629282320000|2021-08-18 10:25:20|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1629282330000|2021-08-18 10:25:30|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1629282340000|2021-08-18 10:25:40|2565.4|2559.4|2566.4|2560.4|2566.4|2560.4|2565.4|2559.4|3
1629282360000|2021-08-18 10:26:00|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|3
1629282380000|2021-08-18 10:26:20|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629282390000|2021-08-18 10:26:30|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629282420000|2021-08-18 10:27:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629282450000|2021-08-18 10:27:30|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2564.9|2558.9|4
1629282470000|2021-08-18 10:27:50|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1629282480000|2021-08-18 10:28:00|2564.9|2558.9|2565.4|2559.4|2565.4|2559.4|2564.9|2558.9|3
1629282490000|2021-08-18 10:28:10|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629282520000|2021-08-18 10:28:40|2565.4|2559.4|2566.1|2560.1|2566.1|2560.1|2565.4|2559.4|3
1629282530000|2021-08-18 10:28:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629282540000|2021-08-18 10:29:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1629282560000|2021-08-18 10:29:20|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629282570000|2021-08-18 10:29:30|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|5
1629282580000|2021-08-18 10:29:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|3
1629282600000|2021-08-18 10:30:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629282610000|2021-08-18 10:30:10|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629282640000|2021-08-18 10:30:40|2567.9|2561.9|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|2
1629282650000|2021-08-18 10:30:50|2568.6|2562.6|2567.9|2561.9|2568.6|2562.6|2567.9|2561.9|3
1629282710000|2021-08-18 10:31:50|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629282720000|2021-08-18 10:32:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629282730000|2021-08-18 10:32:10|2567.4|2561.4|2567.9|2561.9|2567.9|2561.9|2567.4|2561.4|2
1629282740000|2021-08-18 10:32:20|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629282770000|2021-08-18 10:32:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|3
1629282780000|2021-08-18 10:33:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629282800000|2021-08-18 10:33:20|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|3
1629282810000|2021-08-18 10:33:30|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629282820000|2021-08-18 10:33:40|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629282840000|2021-08-18 10:34:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629282850000|2021-08-18 10:34:10|2569.1|2563.1|2570.6|2564.6|2570.6|2564.6|2569.1|2563.1|3
1629282860000|2021-08-18 10:34:20|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1629282870000|2021-08-18 10:34:30|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.1|2563.1|5
1629282880000|2021-08-18 10:34:40|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629282940000|2021-08-18 10:35:40|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629282960000|2021-08-18 10:36:00|2568.9|2562.9|2567.4|2561.4|2568.9|2562.9|2567.4|2561.4|3
1629282970000|2021-08-18 10:36:10|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629282980000|2021-08-18 10:36:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629283010000|2021-08-18 10:36:50|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|3
1629283040000|2021-08-18 10:37:20|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629283050000|2021-08-18 10:37:30|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|2
1629283100000|2021-08-18 10:38:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629283120000|2021-08-18 10:38:40|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|3
1629283150000|2021-08-18 10:39:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629283200000|2021-08-18 10:40:00|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|3
1629283220000|2021-08-18 10:40:20|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629283280000|2021-08-18 10:41:20|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|2
1629283290000|2021-08-18 10:41:30|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1629283300000|2021-08-18 10:41:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629283310000|2021-08-18 10:41:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629283330000|2021-08-18 10:42:10|2568.4|2562.4|2569.1|2563.1|2569.1|2563.1|2568.4|2562.4|2
1629283350000|2021-08-18 10:42:30|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629283410000|2021-08-18 10:43:30|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2567.9|2561.9|4
1629283420000|2021-08-18 10:43:40|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629283430000|2021-08-18 10:43:50|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629283440000|2021-08-18 10:44:00|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1629283470000|2021-08-18 10:44:30|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|3
1629283480000|2021-08-18 10:44:40|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.4|2562.4|5
1629283500000|2021-08-18 10:45:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1629283520000|2021-08-18 10:45:20|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629283540000|2021-08-18 10:45:40|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|2
1629283550000|2021-08-18 10:45:50|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1629283580000|2021-08-18 10:46:20|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1629283590000|2021-08-18 10:46:30|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629283610000|2021-08-18 10:46:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629283620000|2021-08-18 10:47:00|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629283630000|2021-08-18 10:47:10|2569.9|2563.9|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|3
1629283640000|2021-08-18 10:47:20|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.6|2563.6|4
1629283670000|2021-08-18 10:47:50|2570.1|2564.1|2571.4|2565.4|2571.4|2565.4|2570.1|2564.1|3
1629283680000|2021-08-18 10:48:00|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629283700000|2021-08-18 10:48:20|2570.6|2564.6|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|4
1629283710000|2021-08-18 10:48:30|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1629283720000|2021-08-18 10:48:40|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.9|2563.9|5
1629283740000|2021-08-18 10:49:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629283780000|2021-08-18 10:49:40|2570.6|2564.6|2571.4|2565.4|2571.4|2565.4|2570.6|2564.6|3
1629283790000|2021-08-18 10:49:50|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629283800000|2021-08-18 10:50:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629283820000|2021-08-18 10:50:20|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1629283840000|2021-08-18 10:50:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629283850000|2021-08-18 10:50:50|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|4
1629283880000|2021-08-18 10:51:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629283910000|2021-08-18 10:51:50|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.9|2563.9|3
1629283920000|2021-08-18 10:52:00|2570.9|2564.9|2570.6|2564.6|2571.1|2565.1|2570.6|2564.6|4
1629283930000|2021-08-18 10:52:10|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629283940000|2021-08-18 10:52:20|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1629283950000|2021-08-18 10:52:30|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629283960000|2021-08-18 10:52:40|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.6|2563.6|4
1629283980000|2021-08-18 10:53:00|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1629283990000|2021-08-18 10:53:10|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629284000000|2021-08-18 10:53:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629284010000|2021-08-18 10:53:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629284020000|2021-08-18 10:53:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629284030000|2021-08-18 10:53:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629284040000|2021-08-18 10:54:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|3
1629284060000|2021-08-18 10:54:20|2569.9|2563.9|2570.1|2564.1|2570.4|2564.4|2569.9|2563.9|4
1629284070000|2021-08-18 10:54:30|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|2
1629284100000|2021-08-18 10:55:00|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.1|2564.1|3
1629284140000|2021-08-18 10:55:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1629284150000|2021-08-18 10:55:50|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1629284160000|2021-08-18 10:56:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629284180000|2021-08-18 10:56:20|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629284190000|2021-08-18 10:56:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629284240000|2021-08-18 10:57:20|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629284250000|2021-08-18 10:57:30|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629284270000|2021-08-18 10:57:50|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629284290000|2021-08-18 10:58:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629284300000|2021-08-18 10:58:20|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1629284310000|2021-08-18 10:58:30|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1629284320000|2021-08-18 10:58:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|3
1629284340000|2021-08-18 10:59:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629284360000|2021-08-18 10:59:20|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|2
1629284370000|2021-08-18 10:59:30|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1629284380000|2021-08-18 10:59:40|2568.9|2562.9|2569.6|2563.6|2569.6|2563.6|2568.9|2562.9|4
1629284390000|2021-08-18 10:59:50|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629284400000|2021-08-18 11:00:00|2569.9|2563.9|2570.1|2564.1|2570.4|2564.4|2569.9|2563.9|3
1629284410000|2021-08-18 11:00:10|2569.9|2563.9|2569.4|2563.4|2569.9|2563.9|2569.4|2563.4|3
1629284420000|2021-08-18 11:00:20|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629284430000|2021-08-18 11:00:30|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629284440000|2021-08-18 11:00:40|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629284450000|2021-08-18 11:00:50|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629284460000|2021-08-18 11:01:00|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629284470000|2021-08-18 11:01:10|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629284480000|2021-08-18 11:01:20|2568.4|2562.4|2567.6|2561.6|2568.4|2562.4|2567.4|2561.4|4
1629284490000|2021-08-18 11:01:30|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|5
1629284510000|2021-08-18 11:01:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629284520000|2021-08-18 11:02:00|2566.9|2560.9|2567.6|2561.6|2567.6|2561.6|2566.4|2560.4|5
1629284530000|2021-08-18 11:02:10|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629284540000|2021-08-18 11:02:20|2567.4|2561.4|2567.9|2561.9|2567.9|2561.9|2567.4|2561.4|3
1629284550000|2021-08-18 11:02:30|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629284560000|2021-08-18 11:02:40|2567.1|2561.1|2566.4|2560.4|2567.1|2561.1|2566.1|2560.1|5
1629284580000|2021-08-18 11:03:00|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629284590000|2021-08-18 11:03:10|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1629284600000|2021-08-18 11:03:20|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629284610000|2021-08-18 11:03:30|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629284620000|2021-08-18 11:03:40|2566.1|2560.1|2566.4|2560.4|2566.6|2560.6|2566.1|2560.1|3
1629284630000|2021-08-18 11:03:50|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629284650000|2021-08-18 11:04:10|2567.1|2561.1|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|3
1629284660000|2021-08-18 11:04:20|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629284670000|2021-08-18 11:04:30|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|3
1629284680000|2021-08-18 11:04:40|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1629284690000|2021-08-18 11:04:50|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629284710000|2021-08-18 11:05:10|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629284750000|2021-08-18 11:05:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629284760000|2021-08-18 11:06:00|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629284770000|2021-08-18 11:06:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629284780000|2021-08-18 11:06:20|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1629284820000|2021-08-18 11:07:00|2568.1|2562.1|2566.9|2560.9|2568.1|2562.1|2566.9|2560.9|5
1629284840000|2021-08-18 11:07:20|2567.4|2561.4|2566.9|2560.9|2567.4|2561.4|2566.1|2560.1|10
1629284850000|2021-08-18 11:07:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629284860000|2021-08-18 11:07:40|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|2
1629284870000|2021-08-18 11:07:50|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1629284880000|2021-08-18 11:08:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629284950000|2021-08-18 11:09:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629285000000|2021-08-18 11:10:00|2566.1|2560.1|2564.6|2558.6|2566.1|2560.1|2564.6|2558.6|5
1629285010000|2021-08-18 11:10:10|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629285020000|2021-08-18 11:10:20|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629285030000|2021-08-18 11:10:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629285050000|2021-08-18 11:10:50|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629285060000|2021-08-18 11:11:00|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629285080000|2021-08-18 11:11:20|2566.1|2560.1|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|4
1629285100000|2021-08-18 11:11:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629285110000|2021-08-18 11:11:50|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|4
1629285120000|2021-08-18 11:12:00|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629285140000|2021-08-18 11:12:20|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1629285150000|2021-08-18 11:12:30|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|4
1629285160000|2021-08-18 11:12:40|2564.9|2558.9|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|3
1629285170000|2021-08-18 11:12:50|2564.6|2558.6|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|2
1629285180000|2021-08-18 11:13:00|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|4
1629285190000|2021-08-18 11:13:10|2564.9|2558.9|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|6
1629285210000|2021-08-18 11:13:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629285240000|2021-08-18 11:14:00|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1629285290000|2021-08-18 11:14:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629285300000|2021-08-18 11:15:00|2564.9|2558.9|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|4
1629285310000|2021-08-18 11:15:10|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1629285330000|2021-08-18 11:15:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629285360000|2021-08-18 11:16:00|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629285370000|2021-08-18 11:16:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629285390000|2021-08-18 11:16:30|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629285430000|2021-08-18 11:17:10|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1629285520000|2021-08-18 11:18:40|2565.1|2559.1|2566.1|2560.1|2566.1|2560.1|2565.1|2559.1|2
1629285530000|2021-08-18 11:18:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629285560000|2021-08-18 11:19:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629285570000|2021-08-18 11:19:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629285580000|2021-08-18 11:19:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629285610000|2021-08-18 11:20:10|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|4
1629285620000|2021-08-18 11:20:20|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629285640000|2021-08-18 11:20:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629285660000|2021-08-18 11:21:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629285670000|2021-08-18 11:21:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629285680000|2021-08-18 11:21:20|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|2
1629285690000|2021-08-18 11:21:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629285700000|2021-08-18 11:21:40|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|3
1629285710000|2021-08-18 11:21:50|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|2
1629285720000|2021-08-18 11:22:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629285740000|2021-08-18 11:22:20|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629285760000|2021-08-18 11:22:40|2566.6|2560.6|2567.4|2561.4|2567.4|2561.4|2566.6|2560.6|3
1629285770000|2021-08-18 11:22:50|2567.6|2561.6|2567.1|2561.1|2567.6|2561.6|2567.1|2561.1|3
1629285780000|2021-08-18 11:23:00|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1629285830000|2021-08-18 11:23:50|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629285840000|2021-08-18 11:24:00|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1629285860000|2021-08-18 11:24:20|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2565.9|2559.9|4
1629285870000|2021-08-18 11:24:30|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629285890000|2021-08-18 11:24:50|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2565.9|2559.9|3
1629285920000|2021-08-18 11:25:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629285960000|2021-08-18 11:26:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629286050000|2021-08-18 11:27:30|2565.9|2559.9|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|2
1629286060000|2021-08-18 11:27:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629286070000|2021-08-18 11:27:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629286090000|2021-08-18 11:28:10|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629286100000|2021-08-18 11:28:20|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629286110000|2021-08-18 11:28:30|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|2
1629286120000|2021-08-18 11:28:40|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629286130000|2021-08-18 11:28:50|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|2
1629286140000|2021-08-18 11:29:00|2567.1|2561.1|2566.4|2560.4|2567.1|2561.1|2566.4|2560.4|3
1629286150000|2021-08-18 11:29:10|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1629286170000|2021-08-18 11:29:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629286180000|2021-08-18 11:29:40|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1629286200000|2021-08-18 11:30:00|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|3
1629286230000|2021-08-18 11:30:30|2564.6|2558.6|2566.1|2560.1|2566.1|2560.1|2564.4|2558.4|5
1629286260000|2021-08-18 11:31:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629286280000|2021-08-18 11:31:20|2566.9|2560.9|2567.1|2561.1|2567.4|2561.4|2566.9|2560.9|4
1629286350000|2021-08-18 11:32:30|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1629286390000|2021-08-18 11:33:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629286520000|2021-08-18 11:35:20|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629286530000|2021-08-18 11:35:30|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1629286540000|2021-08-18 11:35:40|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|3
1629286630000|2021-08-18 11:37:10|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|2
1629286690000|2021-08-18 11:38:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629286710000|2021-08-18 11:38:30|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629286720000|2021-08-18 11:38:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629286740000|2021-08-18 11:39:00|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1629286760000|2021-08-18 11:39:20|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629286770000|2021-08-18 11:39:30|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629286790000|2021-08-18 11:39:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629286800000|2021-08-18 11:40:00|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|4
1629286810000|2021-08-18 11:40:10|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629286820000|2021-08-18 11:40:20|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629286860000|2021-08-18 11:41:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629286870000|2021-08-18 11:41:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629286900000|2021-08-18 11:41:40|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1629286920000|2021-08-18 11:42:00|2568.4|2562.4|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|2
1629286940000|2021-08-18 11:42:20|2567.6|2561.6|2569.1|2563.1|2569.1|2563.1|2567.6|2561.6|5
1629286970000|2021-08-18 11:42:50|2568.9|2562.9|2568.1|2562.1|2568.9|2562.9|2568.1|2562.1|2
1629286990000|2021-08-18 11:43:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629287000000|2021-08-18 11:43:20|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629287020000|2021-08-18 11:43:40|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.4|2561.4|2
1629287030000|2021-08-18 11:43:50|2567.6|2561.6|2567.9|2561.9|2568.1|2562.1|2567.6|2561.6|5
1629287040000|2021-08-18 11:44:00|2568.1|2562.1|2568.6|2562.6|2568.9|2562.9|2568.1|2562.1|4
1629287060000|2021-08-18 11:44:20|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629287070000|2021-08-18 11:44:30|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.4|2562.4|4
1629287080000|2021-08-18 11:44:40|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629287100000|2021-08-18 11:45:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629287110000|2021-08-18 11:45:10|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1629287120000|2021-08-18 11:45:20|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629287160000|2021-08-18 11:46:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629287180000|2021-08-18 11:46:20|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1629287200000|2021-08-18 11:46:40|2571.1|2565.1|2570.6|2564.6|2571.1|2565.1|2570.6|2564.6|2
1629287210000|2021-08-18 11:46:50|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629287230000|2021-08-18 11:47:10|2571.1|2565.1|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|6
1629287300000|2021-08-18 11:48:20|2571.6|2565.6|2571.9|2565.9|2572.1|2566.1|2571.6|2565.6|3
1629287310000|2021-08-18 11:48:30|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1629287320000|2021-08-18 11:48:40|2571.9|2565.9|2572.1|2566.1|2572.4|2566.4|2571.6|2565.6|4
1629287340000|2021-08-18 11:49:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629287350000|2021-08-18 11:49:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|3
1629287370000|2021-08-18 11:49:30|2572.4|2566.4|2573.4|2567.4|2573.4|2567.4|2572.1|2566.1|5
1629287380000|2021-08-18 11:49:40|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629287400000|2021-08-18 11:50:00|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1629287430000|2021-08-18 11:50:30|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|2
1629287440000|2021-08-18 11:50:40|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|3
1629287460000|2021-08-18 11:51:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629287470000|2021-08-18 11:51:10|2573.4|2567.4|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|3
1629287480000|2021-08-18 11:51:20|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|2
1629287490000|2021-08-18 11:51:30|2573.4|2567.4|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|3
1629287520000|2021-08-18 11:52:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629287540000|2021-08-18 11:52:20|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|2
1629287550000|2021-08-18 11:52:30|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1629287560000|2021-08-18 11:52:40|2573.1|2567.1|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|3
1629287570000|2021-08-18 11:52:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629287580000|2021-08-18 11:53:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629287590000|2021-08-18 11:53:10|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|2
1629287600000|2021-08-18 11:53:20|2571.1|2565.1|2570.6|2564.6|2571.1|2565.1|2570.6|2564.6|2
1629287630000|2021-08-18 11:53:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629287640000|2021-08-18 11:54:00|2570.6|2564.6|2571.4|2565.4|2571.6|2565.6|2570.6|2564.6|3
1629287670000|2021-08-18 11:54:30|2571.1|2565.1|2570.4|2564.4|2571.1|2565.1|2570.4|2564.4|4
1629287680000|2021-08-18 11:54:40|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1629287690000|2021-08-18 11:54:50|2571.1|2565.1|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|2
1629287710000|2021-08-18 11:55:10|2571.9|2565.9|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|2
1629287720000|2021-08-18 11:55:20|2573.1|2567.1|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|2
1629287730000|2021-08-18 11:55:30|2572.9|2566.9|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|9
1629287740000|2021-08-18 11:55:40|2574.1|2568.1|2574.1|2568.1|2574.6|2568.6|2573.9|2567.9|5
1629287750000|2021-08-18 11:55:50|2573.9|2567.9|2573.9|2567.9|2574.1|2568.1|2573.6|2567.6|5
1629287760000|2021-08-18 11:56:00|2574.1|2568.1|2574.4|2568.4|2574.6|2568.6|2574.1|2568.1|6
1629287770000|2021-08-18 11:56:10|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|4
1629287780000|2021-08-18 11:56:20|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|11
1629287790000|2021-08-18 11:56:30|2574.4|2568.4|2574.4|2568.4|2574.6|2568.6|2574.1|2568.1|8
1629287800000|2021-08-18 11:56:40|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|3
1629287820000|2021-08-18 11:57:00|2574.9|2568.9|2574.1|2568.1|2574.9|2568.9|2574.1|2568.1|3
1629287830000|2021-08-18 11:57:10|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|4
1629287840000|2021-08-18 11:57:20|2573.6|2567.6|2574.1|2568.1|2574.6|2568.6|2573.1|2567.1|10
1629287850000|2021-08-18 11:57:30|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|5
1629287860000|2021-08-18 11:57:40|2574.1|2568.1|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|3
1629287870000|2021-08-18 11:57:50|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|3
1629287880000|2021-08-18 11:58:00|2574.1|2568.1|2575.1|2569.1|2575.1|2569.1|2574.1|2568.1|8
1629287900000|2021-08-18 11:58:20|2575.4|2569.4|2576.1|2570.1|2576.1|2570.1|2575.4|2569.4|4
1629287910000|2021-08-18 11:58:30|2576.4|2570.4|2576.9|2570.9|2576.9|2570.9|2576.4|2570.4|3
1629287920000|2021-08-18 11:58:40|2575.4|2569.4|2575.4|2569.4|2576.4|2570.4|2575.4|2569.4|7
1629287930000|2021-08-18 11:58:50|2575.6|2569.6|2576.1|2570.1|2576.1|2570.1|2575.4|2569.4|7
1629287940000|2021-08-18 11:59:00|2575.9|2569.9|2576.1|2570.1|2576.6|2570.6|2575.9|2569.9|5
1629287950000|2021-08-18 11:59:10|2576.4|2570.4|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|2
1629287960000|2021-08-18 11:59:20|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1629287970000|2021-08-18 11:59:30|2575.4|2569.4|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|3
1629287980000|2021-08-18 11:59:40|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1629287990000|2021-08-18 11:59:50|2575.9|2569.9|2574.6|2568.6|2575.9|2569.9|2574.6|2568.6|5
1629288000000|2021-08-18 12:00:00|2574.9|2568.9|2575.1|2569.1|2575.4|2569.4|2574.6|2568.6|5
1629288010000|2021-08-18 12:00:10|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.9|2568.9|2
1629288030000|2021-08-18 12:00:30|2574.4|2568.4|2574.9|2568.9|2575.1|2569.1|2574.4|2568.4|3
1629288040000|2021-08-18 12:00:40|2574.6|2568.6|2575.4|2569.4|2575.4|2569.4|2574.6|2568.6|2
1629288050000|2021-08-18 12:00:50|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1629288060000|2021-08-18 12:01:00|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629288070000|2021-08-18 12:01:10|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1629288080000|2021-08-18 12:01:20|2575.4|2569.4|2575.9|2569.9|2575.9|2569.9|2575.4|2569.4|2
1629288090000|2021-08-18 12:01:30|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1629288140000|2021-08-18 12:02:20|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629288160000|2021-08-18 12:02:40|2575.4|2569.4|2575.6|2569.6|2576.1|2570.1|2575.4|2569.4|4
1629288170000|2021-08-18 12:02:50|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|2
1629288220000|2021-08-18 12:03:40|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1629288230000|2021-08-18 12:03:50|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1629288260000|2021-08-18 12:04:20|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629288270000|2021-08-18 12:04:30|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1629288310000|2021-08-18 12:05:10|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1629288340000|2021-08-18 12:05:40|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1629288350000|2021-08-18 12:05:50|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629288370000|2021-08-18 12:06:10|2576.1|2570.1|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|2
1629288390000|2021-08-18 12:06:30|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1629288400000|2021-08-18 12:06:40|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.1|2570.1|4
1629288410000|2021-08-18 12:06:50|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1629288420000|2021-08-18 12:07:00|2576.1|2570.1|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|2
1629288450000|2021-08-18 12:07:30|2576.1|2570.1|2575.6|2569.6|2576.1|2570.1|2575.6|2569.6|2
1629288460000|2021-08-18 12:07:40|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1629288480000|2021-08-18 12:08:00|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|4
1629288520000|2021-08-18 12:08:40|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1629288530000|2021-08-18 12:08:50|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|3
1629288550000|2021-08-18 12:09:10|2575.1|2569.1|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|3
1629288570000|2021-08-18 12:09:30|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1629288590000|2021-08-18 12:09:50|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1629288600000|2021-08-18 12:10:00|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|2
1629288640000|2021-08-18 12:10:40|2575.4|2569.4|2574.6|2568.6|2575.4|2569.4|2574.1|2568.1|7
1629288650000|2021-08-18 12:10:50|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|6
1629288660000|2021-08-18 12:11:00|2574.9|2568.9|2574.1|2568.1|2574.9|2568.9|2574.1|2568.1|3
1629288670000|2021-08-18 12:11:10|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629288710000|2021-08-18 12:11:50|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|4
1629288720000|2021-08-18 12:12:00|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629288740000|2021-08-18 12:12:20|2574.4|2568.4|2571.6|2565.6|2574.4|2568.4|2571.6|2565.6|3
1629288750000|2021-08-18 12:12:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|3
1629288760000|2021-08-18 12:12:40|2571.6|2565.6|2572.1|2566.1|2572.6|2566.6|2571.6|2565.6|7
1629288770000|2021-08-18 12:12:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629288790000|2021-08-18 12:13:10|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1629288820000|2021-08-18 12:13:40|2572.1|2566.1|2573.1|2567.1|2573.1|2567.1|2572.1|2566.1|7
1629288830000|2021-08-18 12:13:50|2572.9|2566.9|2571.9|2565.9|2572.9|2566.9|2571.9|2565.9|2
1629288840000|2021-08-18 12:14:00|2572.1|2566.1|2572.1|2566.1|2572.4|2566.4|2571.9|2565.9|5
1629288850000|2021-08-18 12:14:10|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629288880000|2021-08-18 12:14:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629288900000|2021-08-18 12:15:00|2571.9|2565.9|2572.1|2566.1|2572.4|2566.4|2571.9|2565.9|7
1629288930000|2021-08-18 12:15:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629288940000|2021-08-18 12:15:40|2571.6|2565.6|2572.1|2566.1|2572.1|2566.1|2571.6|2565.6|3
1629288960000|2021-08-18 12:16:00|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.6|2565.6|4
1629288970000|2021-08-18 12:16:10|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1629288980000|2021-08-18 12:16:20|2572.9|2566.9|2572.1|2566.1|2572.9|2566.9|2572.1|2566.1|6
1629288990000|2021-08-18 12:16:30|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|5
1629289000000|2021-08-18 12:16:40|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629289010000|2021-08-18 12:16:50|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2572.9|2566.9|5
1629289040000|2021-08-18 12:17:20|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1629289050000|2021-08-18 12:17:30|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1629289070000|2021-08-18 12:17:50|2574.6|2568.6|2575.6|2569.6|2575.6|2569.6|2574.6|2568.6|5
1629289080000|2021-08-18 12:18:00|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.4|2569.4|4
1629289090000|2021-08-18 12:18:10|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1629289100000|2021-08-18 12:18:20|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|2
1629289110000|2021-08-18 12:18:30|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629289120000|2021-08-18 12:18:40|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1629289170000|2021-08-18 12:19:30|2576.4|2570.4|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|4
1629289190000|2021-08-18 12:19:50|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1629289200000|2021-08-18 12:20:00|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.6|2569.6|4
1629289260000|2021-08-18 12:21:00|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629289270000|2021-08-18 12:21:10|2575.6|2569.6|2575.1|2569.1|2575.6|2569.6|2575.1|2569.1|2
1629289280000|2021-08-18 12:21:20|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1629289320000|2021-08-18 12:22:00|2575.6|2569.6|2576.4|2570.4|2576.4|2570.4|2575.6|2569.6|2
1629289340000|2021-08-18 12:22:20|2576.6|2570.6|2576.9|2570.9|2576.9|2570.9|2576.6|2570.6|2
1629289370000|2021-08-18 12:22:50|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1629289380000|2021-08-18 12:23:00|2576.4|2570.4|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|2
1629289400000|2021-08-18 12:23:20|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629289420000|2021-08-18 12:23:40|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1629289440000|2021-08-18 12:24:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1629289450000|2021-08-18 12:24:10|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|2
1629289470000|2021-08-18 12:24:30|2575.6|2569.6|2575.6|2569.6|2576.1|2570.1|2575.6|2569.6|4
1629289480000|2021-08-18 12:24:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629289500000|2021-08-18 12:25:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1629289510000|2021-08-18 12:25:10|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|2
1629289520000|2021-08-18 12:25:20|2576.6|2570.6|2576.9|2570.9|2576.9|2570.9|2576.6|2570.6|2
1629289570000|2021-08-18 12:26:10|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|2
1629289600000|2021-08-18 12:26:40|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1629289610000|2021-08-18 12:26:50|2576.1|2570.1|2576.6|2570.6|2576.6|2570.6|2576.1|2570.1|4
1629289620000|2021-08-18 12:27:00|2576.4|2570.4|2576.9|2570.9|2576.9|2570.9|2576.4|2570.4|3
1629289660000|2021-08-18 12:27:40|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1629289670000|2021-08-18 12:27:50|2576.4|2570.4|2575.6|2569.6|2576.4|2570.4|2575.6|2569.6|3
1629289680000|2021-08-18 12:28:00|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.9|2568.9|2
1629289740000|2021-08-18 12:29:00|2574.4|2568.4|2573.4|2567.4|2574.4|2568.4|2573.4|2567.4|4
1629289800000|2021-08-18 12:30:00|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|3
1629289810000|2021-08-18 12:30:10|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629289820000|2021-08-18 12:30:20|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|3
1629289850000|2021-08-18 12:30:50|2574.1|2568.1|2575.1|2569.1|2575.1|2569.1|2573.6|2567.6|6
1629289860000|2021-08-18 12:31:00|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1629289920000|2021-08-18 12:32:00|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1629289930000|2021-08-18 12:32:10|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1629289940000|2021-08-18 12:32:20|2575.4|2569.4|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|3
1629289950000|2021-08-18 12:32:30|2576.1|2570.1|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|2
1629289960000|2021-08-18 12:32:40|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|2
1629289980000|2021-08-18 12:33:00|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1629289990000|2021-08-18 12:33:10|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1629290010000|2021-08-18 12:33:30|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1629290020000|2021-08-18 12:33:40|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|2
1629290030000|2021-08-18 12:33:50|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2577.1|2571.1|3
1629290040000|2021-08-18 12:34:00|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.1|2571.1|6
1629290070000|2021-08-18 12:34:30|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1629290080000|2021-08-18 12:34:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1629290090000|2021-08-18 12:34:50|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1629290110000|2021-08-18 12:35:10|2577.9|2571.9|2577.4|2571.4|2577.9|2571.9|2576.9|2570.9|4
1629290120000|2021-08-18 12:35:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1629290130000|2021-08-18 12:35:30|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1629290190000|2021-08-18 12:36:30|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1629290200000|2021-08-18 12:36:40|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.1|2571.1|4
1629290250000|2021-08-18 12:37:30|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1629290290000|2021-08-18 12:38:10|2577.6|2571.6|2577.4|2571.4|2578.1|2572.1|2577.4|2571.4|6
1629290300000|2021-08-18 12:38:20|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1629290310000|2021-08-18 12:38:30|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1629290330000|2021-08-18 12:38:50|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1629290350000|2021-08-18 12:39:10|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2577.1|2571.1|4
1629290360000|2021-08-18 12:39:20|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1629290370000|2021-08-18 12:39:30|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1629290380000|2021-08-18 12:39:40|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1629290400000|2021-08-18 12:40:00|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1629290430000|2021-08-18 12:40:30|2577.1|2571.1|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|3
1629290450000|2021-08-18 12:40:50|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1629290540000|2021-08-18 12:42:20|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1629290640000|2021-08-18 12:44:00|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1629290660000|2021-08-18 12:44:20|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1629290680000|2021-08-18 12:44:40|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1629290700000|2021-08-18 12:45:00|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1629290720000|2021-08-18 12:45:20|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1629290740000|2021-08-18 12:45:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1629290750000|2021-08-18 12:45:50|2578.4|2572.4|2579.4|2573.4|2579.4|2573.4|2578.4|2572.4|3
1629290760000|2021-08-18 12:46:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1629290780000|2021-08-18 12:46:20|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1629290800000|2021-08-18 12:46:40|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1629290820000|2021-08-18 12:47:00|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1629290910000|2021-08-18 12:48:30|2580.1|2574.1|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|6
1629290920000|2021-08-18 12:48:40|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1629290940000|2021-08-18 12:49:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629290960000|2021-08-18 12:49:20|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1629290970000|2021-08-18 12:49:30|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1629290980000|2021-08-18 12:49:40|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1629290990000|2021-08-18 12:49:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1629291000000|2021-08-18 12:50:00|2582.6|2576.6|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|3
1629291010000|2021-08-18 12:50:10|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|3
1629291030000|2021-08-18 12:50:30|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629291040000|2021-08-18 12:50:40|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1629291080000|2021-08-18 12:51:20|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|3
1629291100000|2021-08-18 12:51:40|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|3
1629291110000|2021-08-18 12:51:50|2581.1|2575.1|2581.1|2575.1|2581.4|2575.4|2580.6|2574.6|6
1629291120000|2021-08-18 12:52:00|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1629291130000|2021-08-18 12:52:10|2580.9|2574.9|2581.9|2575.9|2581.9|2575.9|2580.6|2574.6|4
1629291150000|2021-08-18 12:52:30|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|4
1629291180000|2021-08-18 12:53:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629291230000|2021-08-18 12:53:50|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|3
1629291240000|2021-08-18 12:54:00|2580.4|2574.4|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|3
1629291250000|2021-08-18 12:54:10|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|3
1629291270000|2021-08-18 12:54:30|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|3
1629291310000|2021-08-18 12:55:10|2582.9|2576.9|2583.9|2577.9|2583.9|2577.9|2582.9|2576.9|3
1629291320000|2021-08-18 12:55:20|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2583.1|2577.1|3
1629291330000|2021-08-18 12:55:30|2583.4|2577.4|2584.1|2578.1|2584.4|2578.4|2583.4|2577.4|3
1629291340000|2021-08-18 12:55:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629291350000|2021-08-18 12:55:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629291360000|2021-08-18 12:56:00|2584.4|2578.4|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|3
1629291370000|2021-08-18 12:56:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629291390000|2021-08-18 12:56:30|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1629291410000|2021-08-18 12:56:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1629291420000|2021-08-18 12:57:00|2582.9|2576.9|2583.6|2577.6|2583.6|2577.6|2582.9|2576.9|2
1629291430000|2021-08-18 12:57:10|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1629291440000|2021-08-18 12:57:20|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1629291450000|2021-08-18 12:57:30|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|2
1629291460000|2021-08-18 12:57:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1629291470000|2021-08-18 12:57:50|2583.1|2577.1|2583.8|2577.8|2583.8|2577.8|2583.1|2577.1|2
1629291480000|2021-08-18 12:58:00|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1629291490000|2021-08-18 12:58:10|2583|2577|2584|2578|2584|2578|2583|2577|3
1629291500000|2021-08-18 12:58:20|2584.3|2578.3|2585|2579|2585|2579|2584.3|2578.3|3
1629291510000|2021-08-18 12:58:30|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1629291540000|2021-08-18 12:59:00|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|5
1629291550000|2021-08-18 12:59:10|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1629291560000|2021-08-18 12:59:20|2587|2581|2586.3|2580.3|2587|2581|2586.3|2580.3|3
1629291590000|2021-08-18 12:59:50|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|3
1629291600000|2021-08-18 13:00:00|2586.3|2580.3|2586.5|2580.5|2586.8|2580.8|2586.3|2580.3|11
1629291610000|2021-08-18 13:00:10|2586.8|2580.8|2588.3|2582.3|2588.3|2582.3|2585.3|2579.3|17
1629291620000|2021-08-18 13:00:20|2588|2582|2588.8|2582.8|2588.8|2582.8|2587.8|2581.8|15
1629291630000|2021-08-18 13:00:30|2589|2583|2589.8|2583.8|2590.3|2584.3|2588.3|2582.3|15
1629291640000|2021-08-18 13:00:40|2590|2584|2587.9|2581.9|2590|2584|2587.9|2581.9|13
1629291650000|2021-08-18 13:00:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|5
1629291660000|2021-08-18 13:01:00|2588.6|2582.6|2587.1|2581.1|2588.6|2582.6|2587.1|2581.1|6
1629291670000|2021-08-18 13:01:10|2586.9|2580.9|2586.9|2580.9|2587.9|2581.9|2586.6|2580.6|15
1629291680000|2021-08-18 13:01:20|2586.4|2580.4|2585.6|2579.6|2586.4|2580.4|2585.6|2579.6|6
1629291690000|2021-08-18 13:01:30|2585.9|2579.9|2585.6|2579.6|2586.4|2580.4|2585.4|2579.4|9
1629291700000|2021-08-18 13:01:40|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|10
1629291710000|2021-08-18 13:01:50|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2584.9|2578.9|14
1629291720000|2021-08-18 13:02:00|2586.9|2580.9|2587.1|2581.1|2587.4|2581.4|2585.9|2579.9|11
1629291730000|2021-08-18 13:02:10|2586.6|2580.6|2586.6|2580.6|2587.1|2581.1|2586.4|2580.4|10
1629291740000|2021-08-18 13:02:20|2586.4|2580.4|2586.6|2580.6|2586.9|2580.9|2585.4|2579.4|13
1629291750000|2021-08-18 13:02:30|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.6|2579.6|8
1629291760000|2021-08-18 13:02:40|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|7
1629291770000|2021-08-18 13:02:50|2586.4|2580.4|2585.1|2579.1|2586.4|2580.4|2585.1|2579.1|4
1629291780000|2021-08-18 13:03:00|2585.4|2579.4|2585.1|2579.1|2585.9|2579.9|2585.1|2579.1|6
1629291790000|2021-08-18 13:03:10|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|10
1629291800000|2021-08-18 13:03:20|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|8
1629291810000|2021-08-18 13:03:30|2585.9|2579.9|2584.9|2578.9|2585.9|2579.9|2584.6|2578.6|6
1629291820000|2021-08-18 13:03:40|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|4
1629291830000|2021-08-18 13:03:50|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.6|2578.6|4
1629291840000|2021-08-18 13:04:00|2585.4|2579.4|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|6
1629291850000|2021-08-18 13:04:10|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1629291860000|2021-08-18 13:04:20|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1629291870000|2021-08-18 13:04:30|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1629291880000|2021-08-18 13:04:40|2585.4|2579.4|2585.4|2579.4|2585.6|2579.6|2585.1|2579.1|6
1629291890000|2021-08-18 13:04:50|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|5
1629291900000|2021-08-18 13:05:00|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|6
1629291910000|2021-08-18 13:05:10|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|5
1629291920000|2021-08-18 13:05:20|2585.6|2579.6|2584.9|2578.9|2585.6|2579.6|2584.9|2578.9|2
1629291930000|2021-08-18 13:05:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629291950000|2021-08-18 13:05:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1629291960000|2021-08-18 13:06:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629291970000|2021-08-18 13:06:10|2585.4|2579.4|2587.1|2581.1|2587.1|2581.1|2585.4|2579.4|6
1629291980000|2021-08-18 13:06:20|2586.9|2580.9|2585.6|2579.6|2586.9|2580.9|2585.6|2579.6|5
1629291990000|2021-08-18 13:06:30|2586.4|2580.4|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|7
1629292000000|2021-08-18 13:06:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629292010000|2021-08-18 13:06:50|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|5
1629292020000|2021-08-18 13:07:00|2585.4|2579.4|2586.1|2580.1|2586.1|2580.1|2585.4|2579.4|4
1629292030000|2021-08-18 13:07:10|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1629292040000|2021-08-18 13:07:20|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|8
1629292050000|2021-08-18 13:07:30|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|5
1629292060000|2021-08-18 13:07:40|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|4
1629292070000|2021-08-18 13:07:50|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2585.6|2579.6|7
1629292080000|2021-08-18 13:08:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1629292090000|2021-08-18 13:08:10|2586.1|2580.1|2587.4|2581.4|2587.4|2581.4|2586.1|2580.1|6
1629292100000|2021-08-18 13:08:20|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|5
1629292110000|2021-08-18 13:08:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1629292120000|2021-08-18 13:08:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629292130000|2021-08-18 13:08:50|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.4|2581.4|9
1629292140000|2021-08-18 13:09:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|4
1629292150000|2021-08-18 13:09:10|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1629292160000|2021-08-18 13:09:20|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1629292170000|2021-08-18 13:09:30|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|2
1629292180000|2021-08-18 13:09:40|2588.9|2582.9|2590.1|2584.1|2590.1|2584.1|2588.9|2582.9|4
1629292200000|2021-08-18 13:10:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|6
1629292210000|2021-08-18 13:10:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|6
1629292220000|2021-08-18 13:10:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629292240000|2021-08-18 13:10:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1629292250000|2021-08-18 13:10:50|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|2
1629292260000|2021-08-18 13:11:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1629292270000|2021-08-18 13:11:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|4
1629292280000|2021-08-18 13:11:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629292290000|2021-08-18 13:11:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1629292300000|2021-08-18 13:11:40|2589.4|2583.4|2589.1|2583.1|2589.6|2583.6|2588.6|2582.6|6
1629292310000|2021-08-18 13:11:50|2588.9|2582.9|2587.6|2581.6|2588.9|2582.9|2587.6|2581.6|6
1629292320000|2021-08-18 13:12:00|2587.4|2581.4|2588.6|2582.6|2588.9|2582.9|2586.9|2580.9|9
1629292330000|2021-08-18 13:12:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1629292340000|2021-08-18 13:12:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1629292350000|2021-08-18 13:12:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1629292380000|2021-08-18 13:13:00|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.1|2581.1|3
1629292390000|2021-08-18 13:13:10|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2586.6|2580.6|4
1629292400000|2021-08-18 13:13:20|2587.6|2581.6|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|4
1629292410000|2021-08-18 13:13:30|2587.9|2581.9|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|4
1629292420000|2021-08-18 13:13:40|2587.4|2581.4|2588.4|2582.4|2588.4|2582.4|2587.4|2581.4|7
1629292430000|2021-08-18 13:13:50|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1629292440000|2021-08-18 13:14:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1629292450000|2021-08-18 13:14:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629292460000|2021-08-18 13:14:20|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|3
1629292470000|2021-08-18 13:14:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629292480000|2021-08-18 13:14:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629292490000|2021-08-18 13:14:50|2588.9|2582.9|2590.4|2584.4|2590.4|2584.4|2588.9|2582.9|5
1629292500000|2021-08-18 13:15:00|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|3
1629292510000|2021-08-18 13:15:10|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|3
1629292520000|2021-08-18 13:15:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629292530000|2021-08-18 13:15:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629292540000|2021-08-18 13:15:40|2587.9|2581.9|2585.4|2579.4|2587.9|2581.9|2585.4|2579.4|4
1629292550000|2021-08-18 13:15:50|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1629292560000|2021-08-18 13:16:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1629292570000|2021-08-18 13:16:10|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1629292600000|2021-08-18 13:16:40|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1629292610000|2021-08-18 13:16:50|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|3
1629292620000|2021-08-18 13:17:00|2586.1|2580.1|2586.4|2580.4|2586.6|2580.6|2586.1|2580.1|4
1629292640000|2021-08-18 13:17:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1629292650000|2021-08-18 13:17:30|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1629292670000|2021-08-18 13:17:50|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|3
1629292690000|2021-08-18 13:18:10|2586.9|2580.9|2588.1|2582.1|2588.1|2582.1|2586.9|2580.9|6
1629292700000|2021-08-18 13:18:20|2588.4|2582.4|2588.9|2582.9|2589.1|2583.1|2588.4|2582.4|6
1629292710000|2021-08-18 13:18:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1629292720000|2021-08-18 13:18:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629292730000|2021-08-18 13:18:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629292740000|2021-08-18 13:19:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629292750000|2021-08-18 13:19:10|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1629292760000|2021-08-18 13:19:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|3
1629292770000|2021-08-18 13:19:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1629292800000|2021-08-18 13:20:00|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2586.9|2580.9|7
1629292810000|2021-08-18 13:20:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1629292820000|2021-08-18 13:20:20|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1629292830000|2021-08-18 13:20:30|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1629292850000|2021-08-18 13:20:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1629292880000|2021-08-18 13:21:20|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|2
1629292890000|2021-08-18 13:21:30|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1629292900000|2021-08-18 13:21:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629292910000|2021-08-18 13:21:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629292920000|2021-08-18 13:22:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1629292930000|2021-08-18 13:22:10|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1629292940000|2021-08-18 13:22:20|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1629292960000|2021-08-18 13:22:40|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|5
1629292970000|2021-08-18 13:22:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629292980000|2021-08-18 13:23:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629293020000|2021-08-18 13:23:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1629293040000|2021-08-18 13:24:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|5
1629293050000|2021-08-18 13:24:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|3
1629293060000|2021-08-18 13:24:20|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|4
1629293070000|2021-08-18 13:24:30|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1629293080000|2021-08-18 13:24:40|2587.1|2581.1|2586.4|2580.4|2587.1|2581.1|2586.4|2580.4|3
1629293090000|2021-08-18 13:24:50|2586.1|2580.1|2585.6|2579.6|2586.4|2580.4|2585.6|2579.6|4
1629293100000|2021-08-18 13:25:00|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1629293110000|2021-08-18 13:25:10|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.4|2578.4|7
1629293120000|2021-08-18 13:25:20|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629293130000|2021-08-18 13:25:30|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|5
1629293140000|2021-08-18 13:25:40|2584.1|2578.1|2582.6|2576.6|2584.1|2578.1|2582.6|2576.6|7
1629293150000|2021-08-18 13:25:50|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|3
1629293160000|2021-08-18 13:26:00|2581.6|2575.6|2582.4|2576.4|2582.4|2576.4|2581.6|2575.6|3
1629293170000|2021-08-18 13:26:10|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2581.9|2575.9|4
1629293180000|2021-08-18 13:26:20|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1629293190000|2021-08-18 13:26:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|3
1629293200000|2021-08-18 13:26:40|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2581.9|2575.9|8
1629293210000|2021-08-18 13:26:50|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1629293220000|2021-08-18 13:27:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629293230000|2021-08-18 13:27:10|2580.9|2574.9|2581.9|2575.9|2581.9|2575.9|2580.9|2574.9|4
1629293250000|2021-08-18 13:27:30|2581.6|2575.6|2580.9|2574.9|2581.6|2575.6|2580.9|2574.9|6
1629293260000|2021-08-18 13:27:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2579.4|2573.4|7
1629293270000|2021-08-18 13:27:50|2580.1|2574.1|2579.1|2573.1|2580.1|2574.1|2579.1|2573.1|3
1629293280000|2021-08-18 13:28:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629293290000|2021-08-18 13:28:10|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|4
1629293300000|2021-08-18 13:28:20|2579.6|2573.6|2578.9|2572.9|2579.6|2573.6|2578.9|2572.9|3
1629293310000|2021-08-18 13:28:30|2578.6|2572.6|2579.1|2573.1|2579.4|2573.4|2578.6|2572.6|5
1629293320000|2021-08-18 13:28:40|2579.4|2573.4|2579.4|2573.4|2580.6|2574.6|2579.4|2573.4|7
1629293330000|2021-08-18 13:28:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629293340000|2021-08-18 13:29:00|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1629293350000|2021-08-18 13:29:10|2578.9|2572.9|2580.4|2574.4|2580.4|2574.4|2578.9|2572.9|7
1629293360000|2021-08-18 13:29:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629293380000|2021-08-18 13:29:40|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1629293390000|2021-08-18 13:29:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629293400000|2021-08-18 13:30:00|2579.4|2573.4|2579.9|2573.9|2579.9|2573.9|2578.9|2572.9|6
1629293410000|2021-08-18 13:30:10|2580.1|2574.1|2579.9|2573.9|2580.4|2574.4|2579.9|2573.9|6
1629293420000|2021-08-18 13:30:20|2580.1|2574.1|2580.4|2574.4|2580.6|2574.6|2579.6|2573.6|6
1629293430000|2021-08-18 13:30:30|2580.1|2574.1|2578.9|2572.9|2580.1|2574.1|2578.9|2572.9|7
1629293440000|2021-08-18 13:30:40|2578.6|2572.6|2578.1|2572.1|2578.9|2572.9|2577.4|2571.4|8
1629293450000|2021-08-18 13:30:50|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.1|2572.1|6
1629293460000|2021-08-18 13:31:00|2578.1|2572.1|2577.6|2571.6|2578.4|2572.4|2577.4|2571.4|15
1629293470000|2021-08-18 13:31:10|2577.9|2571.9|2577.9|2571.9|2578.6|2572.6|2577.9|2571.9|9
1629293480000|2021-08-18 13:31:20|2577.6|2571.6|2577.6|2571.6|2578.1|2572.1|2576.9|2570.9|8
1629293490000|2021-08-18 13:31:30|2577.4|2571.4|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|6
1629293500000|2021-08-18 13:31:40|2577.9|2571.9|2577.6|2571.6|2578.1|2572.1|2577.4|2571.4|6
1629293510000|2021-08-18 13:31:50|2577.4|2571.4|2576.9|2570.9|2577.4|2571.4|2576.6|2570.6|5
1629293520000|2021-08-18 13:32:00|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1629293530000|2021-08-18 13:32:10|2576.4|2570.4|2578.1|2572.1|2578.1|2572.1|2576.4|2570.4|6
1629293540000|2021-08-18 13:32:20|2577.9|2571.9|2577.9|2571.9|2578.1|2572.1|2577.6|2571.6|5
1629293550000|2021-08-18 13:32:30|2577.6|2571.6|2579.1|2573.1|2579.1|2573.1|2577.6|2571.6|3
1629293560000|2021-08-18 13:32:40|2579.4|2573.4|2579.1|2573.1|2579.9|2573.9|2579.1|2573.1|4
1629293570000|2021-08-18 13:32:50|2578.9|2572.9|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|5
1629293580000|2021-08-18 13:33:00|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2576.6|2570.6|9
1629293590000|2021-08-18 13:33:10|2578.4|2572.4|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|3
1629293600000|2021-08-18 13:33:20|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1629293620000|2021-08-18 13:33:40|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1629293630000|2021-08-18 13:33:50|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2578.1|2572.1|2
1629293640000|2021-08-18 13:34:00|2578.6|2572.6|2578.1|2572.1|2578.6|2572.6|2577.9|2571.9|4
1629293650000|2021-08-18 13:34:10|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|3
1629293660000|2021-08-18 13:34:20|2578.9|2572.9|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|4
1629293670000|2021-08-18 13:34:30|2578.9|2572.9|2577.9|2571.9|2578.9|2572.9|2577.9|2571.9|4
1629293680000|2021-08-18 13:34:40|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|3
1629293690000|2021-08-18 13:34:50|2578.6|2572.6|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|3
1629293700000|2021-08-18 13:35:00|2578.4|2572.4|2579.6|2573.6|2579.6|2573.6|2578.4|2572.4|4
1629293710000|2021-08-18 13:35:10|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|2
1629293720000|2021-08-18 13:35:20|2580.4|2574.4|2579.9|2573.9|2580.4|2574.4|2579.6|2573.6|4
1629293730000|2021-08-18 13:35:30|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629293740000|2021-08-18 13:35:40|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1629293750000|2021-08-18 13:35:50|2580.4|2574.4|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|4
1629293760000|2021-08-18 13:36:00|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1629293770000|2021-08-18 13:36:10|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629293780000|2021-08-18 13:36:20|2580.6|2574.6|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|3
1629293790000|2021-08-18 13:36:30|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1629293830000|2021-08-18 13:37:10|2580.1|2574.1|2579.9|2573.9|2580.4|2574.4|2579.9|2573.9|4
1629293840000|2021-08-18 13:37:20|2579.6|2573.6|2578.4|2572.4|2579.6|2573.6|2578.1|2572.1|7
1629293850000|2021-08-18 13:37:30|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1629293860000|2021-08-18 13:37:40|2579.6|2573.6|2580.6|2574.6|2581.1|2575.1|2579.6|2573.6|5
1629293870000|2021-08-18 13:37:50|2580.4|2574.4|2579.6|2573.6|2580.4|2574.4|2579.6|2573.6|2
1629293880000|2021-08-18 13:38:00|2579.1|2573.1|2577.6|2571.6|2579.1|2573.1|2577.6|2571.6|5
1629293890000|2021-08-18 13:38:10|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|4
1629293900000|2021-08-18 13:38:20|2577.4|2571.4|2576.9|2570.9|2577.6|2571.6|2576.9|2570.9|5
1629293910000|2021-08-18 13:38:30|2577.1|2571.1|2577.6|2571.6|2577.9|2571.9|2577.1|2571.1|5
1629293920000|2021-08-18 13:38:40|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1629293930000|2021-08-18 13:38:50|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|4
1629293940000|2021-08-18 13:39:00|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1629293950000|2021-08-18 13:39:10|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1629293960000|2021-08-18 13:39:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1629293970000|2021-08-18 13:39:30|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1629293980000|2021-08-18 13:39:40|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2578.1|2572.1|2
1629293990000|2021-08-18 13:39:50|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2578.1|2572.1|2
1629294000000|2021-08-18 13:40:00|2578.6|2572.6|2578.6|2572.6|2578.9|2572.9|2578.4|2572.4|4
1629294010000|2021-08-18 13:40:10|2578.9|2572.9|2579.6|2573.6|2579.6|2573.6|2578.9|2572.9|6
1629294030000|2021-08-18 13:40:30|2579.9|2573.9|2580.4|2574.4|2580.6|2574.6|2579.9|2573.9|4
1629294040000|2021-08-18 13:40:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|3
1629294050000|2021-08-18 13:40:50|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1629294060000|2021-08-18 13:41:00|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|6
1629294070000|2021-08-18 13:41:10|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|3
1629294080000|2021-08-18 13:41:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|3
1629294090000|2021-08-18 13:41:30|2580.4|2574.4|2579.6|2573.6|2580.6|2574.6|2579.6|2573.6|4
1629294100000|2021-08-18 13:41:40|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629294110000|2021-08-18 13:41:50|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1629294120000|2021-08-18 13:42:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1629294130000|2021-08-18 13:42:10|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.4|2572.4|4
1629294170000|2021-08-18 13:42:50|2577.6|2571.6|2576.6|2570.6|2577.6|2571.6|2576.6|2570.6|5
1629294180000|2021-08-18 13:43:00|2576.4|2570.4|2576.6|2570.6|2576.9|2570.9|2576.4|2570.4|4
1629294190000|2021-08-18 13:43:10|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.6|2570.6|7
1629294200000|2021-08-18 13:43:20|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1629294210000|2021-08-18 13:43:30|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1629294220000|2021-08-18 13:43:40|2577.6|2571.6|2578.4|2572.4|2578.4|2572.4|2577.6|2571.6|4
1629294230000|2021-08-18 13:43:50|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1629294240000|2021-08-18 13:44:00|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|4
1629294260000|2021-08-18 13:44:20|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1629294270000|2021-08-18 13:44:30|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2577.6|2571.6|4
1629294280000|2021-08-18 13:44:40|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1629294290000|2021-08-18 13:44:50|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629294320000|2021-08-18 13:45:20|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1629294330000|2021-08-18 13:45:30|2578.6|2572.6|2577.6|2571.6|2578.6|2572.6|2577.6|2571.6|4
1629294340000|2021-08-18 13:45:40|2577.4|2571.4|2576.9|2570.9|2577.4|2571.4|2576.9|2570.9|3
1629294350000|2021-08-18 13:45:50|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1629294360000|2021-08-18 13:46:00|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1629294370000|2021-08-18 13:46:10|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1629294380000|2021-08-18 13:46:20|2576.4|2570.4|2575.9|2569.9|2576.4|2570.4|2575.9|2569.9|5
1629294410000|2021-08-18 13:46:50|2575.1|2569.1|2574.6|2568.6|2575.1|2569.1|2574.6|2568.6|2
1629294430000|2021-08-18 13:47:10|2574.9|2568.9|2575.9|2569.9|2575.9|2569.9|2574.9|2568.9|6
1629294440000|2021-08-18 13:47:20|2575.6|2569.6|2574.9|2568.9|2575.6|2569.6|2574.9|2568.9|4
1629294450000|2021-08-18 13:47:30|2574.6|2568.6|2574.6|2568.6|2574.9|2568.9|2574.6|2568.6|3
1629294460000|2021-08-18 13:47:40|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|3
1629294470000|2021-08-18 13:47:50|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629294510000|2021-08-18 13:48:30|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.6|2568.6|4
1629294530000|2021-08-18 13:48:50|2575.4|2569.4|2576.1|2570.1|2576.1|2570.1|2575.4|2569.4|3
1629294540000|2021-08-18 13:49:00|2576.4|2570.4|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|3
1629294550000|2021-08-18 13:49:10|2576.1|2570.1|2575.1|2569.1|2576.1|2570.1|2575.1|2569.1|4
1629294560000|2021-08-18 13:49:20|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|3
1629294570000|2021-08-18 13:49:30|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629294600000|2021-08-18 13:50:00|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|3
1629294610000|2021-08-18 13:50:10|2575.1|2569.1|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|3
1629294620000|2021-08-18 13:50:20|2574.9|2568.9|2574.6|2568.6|2574.9|2568.9|2574.6|2568.6|2
1629294710000|2021-08-18 13:51:50|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629294720000|2021-08-18 13:52:00|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629294730000|2021-08-18 13:52:10|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629294770000|2021-08-18 13:52:50|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629294780000|2021-08-18 13:53:00|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|2
1629294800000|2021-08-18 13:53:20|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629294810000|2021-08-18 13:53:30|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|3
1629294820000|2021-08-18 13:53:40|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1629294840000|2021-08-18 13:54:00|2575.4|2569.4|2575.9|2569.9|2575.9|2569.9|2575.4|2569.4|3
1629294850000|2021-08-18 13:54:10|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.1|2569.1|6
1629294860000|2021-08-18 13:54:20|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1629294890000|2021-08-18 13:54:50|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.9|2568.9|2
1629294910000|2021-08-18 13:55:10|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.9|2568.9|2
1629294920000|2021-08-18 13:55:20|2575.4|2569.4|2576.6|2570.6|2576.6|2570.6|2575.4|2569.4|2
1629294940000|2021-08-18 13:55:40|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1629294950000|2021-08-18 13:55:50|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|2
1629294960000|2021-08-18 13:56:00|2577.1|2571.1|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|3
1629294970000|2021-08-18 13:56:10|2577.4|2571.4|2577.9|2571.9|2578.1|2572.1|2577.4|2571.4|5
1629294980000|2021-08-18 13:56:20|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1629294990000|2021-08-18 13:56:30|2578.4|2572.4|2577.6|2571.6|2578.9|2572.9|2577.6|2571.6|6
1629295000000|2021-08-18 13:56:40|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|2
1629295020000|2021-08-18 13:57:00|2577.4|2571.4|2576.9|2570.9|2577.6|2571.6|2576.9|2570.9|4
1629295030000|2021-08-18 13:57:10|2576.6|2570.6|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|5
1629295040000|2021-08-18 13:57:20|2576.9|2570.9|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|4
1629295060000|2021-08-18 13:57:40|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629295070000|2021-08-18 13:57:50|2576.1|2570.1|2575.4|2569.4|2576.1|2570.1|2575.4|2569.4|3
1629295080000|2021-08-18 13:58:00|2575.1|2569.1|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|3
1629295110000|2021-08-18 13:58:30|2575.9|2569.9|2577.1|2571.1|2577.1|2571.1|2575.9|2569.9|6
1629295120000|2021-08-18 13:58:40|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1629295130000|2021-08-18 13:58:50|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1629295140000|2021-08-18 13:59:00|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1629295150000|2021-08-18 13:59:10|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1629295170000|2021-08-18 13:59:30|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1629295190000|2021-08-18 13:59:50|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.1|2571.1|5
1629295200000|2021-08-18 14:00:00|2576.8|2570.8|2575.3|2569.3|2576.8|2570.8|2575.3|2569.3|6
1629295210000|2021-08-18 14:00:10|2575.5|2569.5|2576|2570|2576|2570|2575.5|2569.5|7
1629295220000|2021-08-18 14:00:20|2575.8|2569.8|2576|2570|2576|2570|2575.5|2569.5|5
1629295230000|2021-08-18 14:00:30|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1629295240000|2021-08-18 14:00:40|2575.3|2569.3|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|3
1629295260000|2021-08-18 14:01:00|2574.5|2568.5|2574|2568|2574.5|2568.5|2574|2568|3
1629295270000|2021-08-18 14:01:10|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.5|2567.5|3
1629295300000|2021-08-18 14:01:40|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1629295310000|2021-08-18 14:01:50|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1629295320000|2021-08-18 14:02:00|2573.8|2567.8|2574|2568|2574|2568|2573.8|2567.8|2
1629295330000|2021-08-18 14:02:10|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|4
1629295340000|2021-08-18 14:02:20|2574.8|2568.8|2574.5|2568.5|2575|2569|2574.5|2568.5|4
1629295360000|2021-08-18 14:02:40|2574.8|2568.8|2575.3|2569.3|2575.5|2569.5|2574.8|2568.8|7
1629295370000|2021-08-18 14:02:50|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1629295380000|2021-08-18 14:03:00|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1629295390000|2021-08-18 14:03:10|2574.5|2568.5|2574|2568|2574.5|2568.5|2574|2568|3
1629295400000|2021-08-18 14:03:20|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1629295410000|2021-08-18 14:03:30|2574|2568|2574|2568|2574|2568|2574|2568|1
1629295420000|2021-08-18 14:03:40|2573.8|2567.8|2573|2567|2573.8|2567.8|2573|2567|4
1629295430000|2021-08-18 14:03:50|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1629295440000|2021-08-18 14:04:00|2573|2567|2574|2568|2574|2568|2573|2567|3
1629295450000|2021-08-18 14:04:10|2574.1|2568.1|2573.8|2567.8|2574.1|2568.1|2573.8|2567.8|3
1629295470000|2021-08-18 14:04:30|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.5|2567.5|2
1629295480000|2021-08-18 14:04:40|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1629295510000|2021-08-18 14:05:10|2573.8|2567.8|2574.1|2568.1|2574.1|2568.1|2573.8|2567.8|3
1629295520000|2021-08-18 14:05:20|2574.4|2568.4|2575.4|2569.4|2575.4|2569.4|2574.4|2568.4|5
1629295540000|2021-08-18 14:05:40|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1629295550000|2021-08-18 14:05:50|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.4|2568.4|7
1629295560000|2021-08-18 14:06:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629295570000|2021-08-18 14:06:10|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1629295580000|2021-08-18 14:06:20|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1629295600000|2021-08-18 14:06:40|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|2
1629295620000|2021-08-18 14:07:00|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629295640000|2021-08-18 14:07:20|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1629295660000|2021-08-18 14:07:40|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|3
1629295680000|2021-08-18 14:08:00|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629295700000|2021-08-18 14:08:20|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1629295710000|2021-08-18 14:08:30|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1629295740000|2021-08-18 14:09:00|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629295760000|2021-08-18 14:09:20|2573.6|2567.6|2571.1|2565.1|2573.6|2567.6|2571.1|2565.1|5
1629295770000|2021-08-18 14:09:30|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1629295780000|2021-08-18 14:09:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629295790000|2021-08-18 14:09:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|3
1629295800000|2021-08-18 14:10:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629295810000|2021-08-18 14:10:10|2571.1|2565.1|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|5
1629295820000|2021-08-18 14:10:20|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629295830000|2021-08-18 14:10:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629295870000|2021-08-18 14:11:10|2571.4|2565.4|2570.4|2564.4|2571.4|2565.4|2570.4|2564.4|4
1629295880000|2021-08-18 14:11:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629295890000|2021-08-18 14:11:30|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629295900000|2021-08-18 14:11:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629295910000|2021-08-18 14:11:50|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629295920000|2021-08-18 14:12:00|2570.4|2564.4|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|4
1629295950000|2021-08-18 14:12:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629295960000|2021-08-18 14:12:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1629295970000|2021-08-18 14:12:50|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|4
1629295980000|2021-08-18 14:13:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|3
1629295990000|2021-08-18 14:13:10|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1629296000000|2021-08-18 14:13:20|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629296020000|2021-08-18 14:13:40|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2570.9|2564.9|6
1629296040000|2021-08-18 14:14:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629296050000|2021-08-18 14:14:10|2571.6|2565.6|2569.6|2563.6|2571.6|2565.6|2569.6|2563.6|4
1629296060000|2021-08-18 14:14:20|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.6|2562.6|5
1629296070000|2021-08-18 14:14:30|2568.4|2562.4|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|4
1629296080000|2021-08-18 14:14:40|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2567.9|2561.9|4
1629296090000|2021-08-18 14:14:50|2567.9|2561.9|2568.6|2562.6|2568.6|2562.6|2567.9|2561.9|4
1629296100000|2021-08-18 14:15:00|2568.4|2562.4|2567.6|2561.6|2568.4|2562.4|2567.6|2561.6|6
1629296110000|2021-08-18 14:15:10|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629296120000|2021-08-18 14:15:20|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.1|2562.1|7
1629296130000|2021-08-18 14:15:30|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629296160000|2021-08-18 14:16:00|2568.4|2562.4|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|3
1629296190000|2021-08-18 14:16:30|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629296210000|2021-08-18 14:16:50|2568.6|2562.6|2569.6|2563.6|2569.6|2563.6|2568.6|2562.6|3
1629296220000|2021-08-18 14:17:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1629296230000|2021-08-18 14:17:10|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.6|2562.6|3
1629296240000|2021-08-18 14:17:20|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2568.9|2562.9|5
1629296250000|2021-08-18 14:17:30|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1629296320000|2021-08-18 14:18:40|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|3
1629296340000|2021-08-18 14:19:00|2568.6|2562.6|2569.4|2563.4|2569.4|2563.4|2568.6|2562.6|4
1629296350000|2021-08-18 14:19:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629296360000|2021-08-18 14:19:20|2569.4|2563.4|2568.4|2562.4|2569.4|2563.4|2568.4|2562.4|5
1629296370000|2021-08-18 14:19:30|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|3
1629296380000|2021-08-18 14:19:40|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|2
1629296390000|2021-08-18 14:19:50|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|3
1629296410000|2021-08-18 14:20:10|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629296420000|2021-08-18 14:20:20|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1629296430000|2021-08-18 14:20:30|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|3
1629296440000|2021-08-18 14:20:40|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1629296470000|2021-08-18 14:21:10|2569.9|2563.9|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|3
1629296480000|2021-08-18 14:21:20|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1629296490000|2021-08-18 14:21:30|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629296510000|2021-08-18 14:21:50|2569.9|2563.9|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|3
1629296530000|2021-08-18 14:22:10|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1629296540000|2021-08-18 14:22:20|2569.6|2563.6|2570.4|2564.4|2570.4|2564.4|2569.6|2563.6|3
1629296550000|2021-08-18 14:22:30|2570.6|2564.6|2571.1|2565.1|2571.4|2565.4|2570.6|2564.6|5
1629296580000|2021-08-18 14:23:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629296590000|2021-08-18 14:23:10|2571.6|2565.6|2572.1|2566.1|2572.1|2566.1|2571.6|2565.6|2
1629296610000|2021-08-18 14:23:30|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.4|2565.4|6
1629296620000|2021-08-18 14:23:40|2571.4|2565.4|2571.1|2565.1|2571.9|2565.9|2570.9|2564.9|7
1629296630000|2021-08-18 14:23:50|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|3
1629296640000|2021-08-18 14:24:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|7
1629296650000|2021-08-18 14:24:10|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|4
1629296690000|2021-08-18 14:24:50|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.1|2564.1|6
1629296700000|2021-08-18 14:25:00|2570.9|2564.9|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|5
1629296710000|2021-08-18 14:25:10|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1629296730000|2021-08-18 14:25:30|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629296740000|2021-08-18 14:25:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|3
1629296750000|2021-08-18 14:25:50|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1629296760000|2021-08-18 14:26:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629296770000|2021-08-18 14:26:10|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629296800000|2021-08-18 14:26:40|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2569.9|2563.9|4
1629296810000|2021-08-18 14:26:50|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|3
1629296830000|2021-08-18 14:27:10|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|2
1629296840000|2021-08-18 14:27:20|2570.9|2564.9|2570.1|2564.1|2570.9|2564.9|2570.1|2564.1|2
1629296850000|2021-08-18 14:27:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629296880000|2021-08-18 14:28:00|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629296890000|2021-08-18 14:28:10|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|5
1629296900000|2021-08-18 14:28:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629296910000|2021-08-18 14:28:30|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1629296920000|2021-08-18 14:28:40|2568.9|2562.9|2567.6|2561.6|2568.9|2562.9|2566.9|2560.9|8
1629296930000|2021-08-18 14:28:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629296940000|2021-08-18 14:29:00|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629296950000|2021-08-18 14:29:10|2566.9|2560.9|2566.6|2560.6|2567.4|2561.4|2566.6|2560.6|4
1629296960000|2021-08-18 14:29:20|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629296970000|2021-08-18 14:29:30|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629296980000|2021-08-18 14:29:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629296990000|2021-08-18 14:29:50|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1629297000000|2021-08-18 14:30:00|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.4|2561.4|8
1629297010000|2021-08-18 14:30:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629297020000|2021-08-18 14:30:20|2567.6|2561.6|2567.1|2561.1|2567.6|2561.6|2567.1|2561.1|3
1629297030000|2021-08-18 14:30:30|2567.6|2561.6|2567.1|2561.1|2567.6|2561.6|2567.1|2561.1|3
1629297040000|2021-08-18 14:30:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629297050000|2021-08-18 14:30:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629297060000|2021-08-18 14:31:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629297070000|2021-08-18 14:31:10|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629297080000|2021-08-18 14:31:20|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1629297100000|2021-08-18 14:31:40|2567.1|2561.1|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|3
1629297120000|2021-08-18 14:32:00|2566.9|2560.9|2565.1|2559.1|2566.9|2560.9|2565.1|2559.1|6
1629297140000|2021-08-18 14:32:20|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629297170000|2021-08-18 14:32:50|2565.6|2559.6|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|3
1629297180000|2021-08-18 14:33:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629297190000|2021-08-18 14:33:10|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629297200000|2021-08-18 14:33:20|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|5
1629297210000|2021-08-18 14:33:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629297220000|2021-08-18 14:33:40|2567.4|2561.4|2566.6|2560.6|2567.4|2561.4|2566.6|2560.6|3
1629297230000|2021-08-18 14:33:50|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629297240000|2021-08-18 14:34:00|2565.9|2559.9|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|3
1629297250000|2021-08-18 14:34:10|2566.1|2560.1|2565.9|2559.9|2566.4|2560.4|2565.6|2559.6|6
1629297260000|2021-08-18 14:34:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629297270000|2021-08-18 14:34:30|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|3
1629297280000|2021-08-18 14:34:40|2565.6|2559.6|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|3
1629297290000|2021-08-18 14:34:50|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1629297310000|2021-08-18 14:35:10|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1629297320000|2021-08-18 14:35:20|2564.9|2558.9|2563.9|2557.9|2564.9|2558.9|2563.9|2557.9|2
1629297330000|2021-08-18 14:35:30|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629297340000|2021-08-18 14:35:40|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1629297350000|2021-08-18 14:35:50|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1629297360000|2021-08-18 14:36:00|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1629297380000|2021-08-18 14:36:20|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.4|2555.4|4
1629297400000|2021-08-18 14:36:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629297430000|2021-08-18 14:37:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629297440000|2021-08-18 14:37:20|2561.9|2555.9|2561.1|2555.1|2561.9|2555.9|2560.9|2554.9|6
1629297450000|2021-08-18 14:37:30|2560.9|2554.9|2561.6|2555.6|2561.6|2555.6|2560.6|2554.6|5
1629297460000|2021-08-18 14:37:40|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|4
1629297470000|2021-08-18 14:37:50|2562.9|2556.9|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|3
1629297480000|2021-08-18 14:38:00|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629297490000|2021-08-18 14:38:10|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1629297500000|2021-08-18 14:38:20|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1629297520000|2021-08-18 14:38:40|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1629297530000|2021-08-18 14:38:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629297540000|2021-08-18 14:39:00|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629297550000|2021-08-18 14:39:10|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1629297570000|2021-08-18 14:39:30|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1629297600000|2021-08-18 14:40:00|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|4
1629297610000|2021-08-18 14:40:10|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1629297640000|2021-08-18 14:40:40|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629297660000|2021-08-18 14:41:00|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629297670000|2021-08-18 14:41:10|2563.4|2557.4|2562.9|2556.9|2563.4|2557.4|2562.9|2556.9|3
1629297680000|2021-08-18 14:41:20|2562.6|2556.6|2561.9|2555.9|2562.6|2556.6|2561.9|2555.9|6
1629297690000|2021-08-18 14:41:30|2561.6|2555.6|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|5
1629297700000|2021-08-18 14:41:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629297730000|2021-08-18 14:42:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629297750000|2021-08-18 14:42:30|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1629297760000|2021-08-18 14:42:40|2559.6|2553.6|2560.4|2554.4|2560.4|2554.4|2559.6|2553.6|3
1629297770000|2021-08-18 14:42:50|2560.1|2554.1|2559.4|2553.4|2560.1|2554.1|2559.4|2553.4|5
1629297780000|2021-08-18 14:43:00|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.1|2553.1|4
1629297820000|2021-08-18 14:43:40|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629297830000|2021-08-18 14:43:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629297840000|2021-08-18 14:44:00|2558.1|2552.1|2558.4|2552.4|2558.6|2552.6|2558.1|2552.1|4
1629297850000|2021-08-18 14:44:10|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1629297860000|2021-08-18 14:44:20|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629297870000|2021-08-18 14:44:30|2557.9|2551.9|2556.9|2550.9|2557.9|2551.9|2556.9|2550.9|5
1629297880000|2021-08-18 14:44:40|2557.1|2551.1|2556.9|2550.9|2557.9|2551.9|2556.9|2550.9|8
1629297890000|2021-08-18 14:44:50|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|6
1629297900000|2021-08-18 14:45:00|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|4
1629297910000|2021-08-18 14:45:10|2557.6|2551.6|2557.1|2551.1|2558.1|2552.1|2556.9|2550.9|17
1629297920000|2021-08-18 14:45:20|2557.4|2551.4|2556.4|2550.4|2557.6|2551.6|2556.4|2550.4|7
1629297930000|2021-08-18 14:45:30|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1629297940000|2021-08-18 14:45:40|2556.6|2550.6|2557.4|2551.4|2557.6|2551.6|2556.6|2550.6|13
1629297950000|2021-08-18 14:45:50|2557.6|2551.6|2557.6|2551.6|2558.1|2552.1|2557.4|2551.4|8
1629297960000|2021-08-18 14:46:00|2557.4|2551.4|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|8
1629297970000|2021-08-18 14:46:10|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.4|2551.4|4
1629297980000|2021-08-18 14:46:20|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1629297990000|2021-08-18 14:46:30|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|3
1629298000000|2021-08-18 14:46:40|2559.9|2553.9|2558.8|2552.8|2559.9|2553.9|2558.5|2552.5|6
1629298010000|2021-08-18 14:46:50|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|4
1629298020000|2021-08-18 14:47:00|2559|2553|2559|2553|2559.3|2553.3|2559|2553|3
1629298030000|2021-08-18 14:47:10|2559.3|2553.3|2561.5|2555.5|2561.5|2555.5|2559.3|2553.3|10
1629298040000|2021-08-18 14:47:20|2561.8|2555.8|2560.5|2554.5|2561.8|2555.8|2560.5|2554.5|5
1629298050000|2021-08-18 14:47:30|2560.8|2554.8|2561.5|2555.5|2561.8|2555.8|2560.8|2554.8|10
1629298060000|2021-08-18 14:47:40|2561.8|2555.8|2561|2555|2561.8|2555.8|2561|2555|4
1629298070000|2021-08-18 14:47:50|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1629298080000|2021-08-18 14:48:00|2561|2555|2560.3|2554.3|2561|2555|2560|2554|6
1629298090000|2021-08-18 14:48:10|2560|2554|2560.3|2554.3|2560.8|2554.8|2560|2554|9
1629298100000|2021-08-18 14:48:20|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.3|2554.3|7
1629298110000|2021-08-18 14:48:30|2561.3|2555.3|2560.8|2554.8|2561.3|2555.3|2560.8|2554.8|2
1629298120000|2021-08-18 14:48:40|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|3
1629298130000|2021-08-18 14:48:50|2561.3|2555.3|2560.3|2554.3|2561.3|2555.3|2560.3|2554.3|6
1629298150000|2021-08-18 14:49:10|2560|2554|2559.8|2553.8|2560|2554|2559.5|2553.5|4
1629298160000|2021-08-18 14:49:20|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1629298170000|2021-08-18 14:49:30|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1629298180000|2021-08-18 14:49:40|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|2
1629298190000|2021-08-18 14:49:50|2559|2553|2558.8|2552.8|2559.5|2553.5|2558.5|2552.5|5
1629298200000|2021-08-18 14:50:00|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1629298210000|2021-08-18 14:50:10|2558.3|2552.3|2558|2552|2558.5|2552.5|2558|2552|4
1629298220000|2021-08-18 14:50:20|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1629298230000|2021-08-18 14:50:30|2559|2553|2559.8|2553.8|2559.8|2553.8|2559|2553|4
1629298250000|2021-08-18 14:50:50|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|4
1629298260000|2021-08-18 14:51:00|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|4
1629298270000|2021-08-18 14:51:10|2560|2554|2560.8|2554.8|2561|2555|2560|2554|5
1629298280000|2021-08-18 14:51:20|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|4
1629298290000|2021-08-18 14:51:30|2561|2555|2561.5|2555.5|2561.5|2555.5|2561|2555|3
1629298300000|2021-08-18 14:51:40|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1629298320000|2021-08-18 14:52:00|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1629298330000|2021-08-18 14:52:10|2560.3|2554.3|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|3
1629298350000|2021-08-18 14:52:30|2560|2554|2560.3|2554.3|2560.3|2554.3|2559.8|2553.8|4
1629298370000|2021-08-18 14:52:50|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|4
1629298380000|2021-08-18 14:53:00|2560|2554|2558.3|2552.3|2560|2554|2558.3|2552.3|5
1629298390000|2021-08-18 14:53:10|2558.5|2552.5|2557.5|2551.5|2558.5|2552.5|2557.3|2551.3|6
1629298400000|2021-08-18 14:53:20|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.3|2551.3|3
1629298410000|2021-08-18 14:53:30|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|4
1629298420000|2021-08-18 14:53:40|2557|2551|2557|2551|2557.5|2551.5|2557|2551|5
1629298430000|2021-08-18 14:53:50|2556.8|2550.8|2557|2551|2557.3|2551.3|2556.8|2550.8|4
1629298440000|2021-08-18 14:54:00|2556.8|2550.8|2557|2551|2557.3|2551.3|2556.8|2550.8|8
1629298450000|2021-08-18 14:54:10|2556.8|2550.8|2556.8|2550.8|2557|2551|2556.8|2550.8|5
1629298470000|2021-08-18 14:54:30|2556.5|2550.5|2555.3|2549.3|2556.5|2550.5|2555.3|2549.3|6
1629298480000|2021-08-18 14:54:40|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|4
1629298490000|2021-08-18 14:54:50|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|2
1629298500000|2021-08-18 14:55:00|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1629298510000|2021-08-18 14:55:10|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1629298520000|2021-08-18 14:55:20|2558|2552|2557.8|2551.8|2558.3|2552.3|2557.8|2551.8|4
1629298530000|2021-08-18 14:55:30|2558|2552|2558.3|2552.3|2558.5|2552.5|2558|2552|4
1629298540000|2021-08-18 14:55:40|2558.5|2552.5|2558.3|2552.3|2558.8|2552.8|2558.3|2552.3|8
1629298550000|2021-08-18 14:55:50|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|2
1629298560000|2021-08-18 14:56:00|2558|2552|2557.1|2551.1|2558|2552|2556.6|2550.6|11
1629298570000|2021-08-18 14:56:10|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629298590000|2021-08-18 14:56:30|2557.1|2551.1|2557.4|2551.4|2557.6|2551.6|2556.6|2550.6|9
1629298600000|2021-08-18 14:56:40|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2556.9|2550.9|7
1629298610000|2021-08-18 14:56:50|2556.9|2550.9|2557.1|2551.1|2557.4|2551.4|2556.9|2550.9|6
1629298620000|2021-08-18 14:57:00|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2555.9|2549.9|7
1629298630000|2021-08-18 14:57:10|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2556.4|2550.4|9
1629298640000|2021-08-18 14:57:20|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|4
1629298650000|2021-08-18 14:57:30|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1629298670000|2021-08-18 14:57:50|2555.9|2549.9|2556.9|2550.9|2556.9|2550.9|2555.9|2549.9|4
1629298680000|2021-08-18 14:58:00|2556.6|2550.6|2555.6|2549.6|2556.6|2550.6|2555.1|2549.1|8
1629298690000|2021-08-18 14:58:10|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1629298720000|2021-08-18 14:58:40|2555.9|2549.9|2557.1|2551.1|2557.1|2551.1|2555.9|2549.9|2
1629298730000|2021-08-18 14:58:50|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1629298740000|2021-08-18 14:59:00|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.4|2549.4|7
1629298750000|2021-08-18 14:59:10|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1629298760000|2021-08-18 14:59:20|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|3
1629298770000|2021-08-18 14:59:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1629298790000|2021-08-18 14:59:50|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|4
1629298800000|2021-08-18 15:00:00|2556.6|2550.6|2555.6|2549.6|2556.6|2550.6|2555.4|2549.4|8
1629298810000|2021-08-18 15:00:10|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1629298820000|2021-08-18 15:00:20|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|3
1629298830000|2021-08-18 15:00:30|2556.9|2550.9|2556.1|2550.1|2556.9|2550.9|2556.1|2550.1|5
1629298840000|2021-08-18 15:00:40|2556.6|2550.6|2557.6|2551.6|2557.6|2551.6|2556.6|2550.6|4
1629298850000|2021-08-18 15:00:50|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1629298860000|2021-08-18 15:01:00|2558.6|2552.6|2559.4|2553.4|2559.6|2553.6|2558.6|2552.6|6
1629298870000|2021-08-18 15:01:10|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.6|2552.6|4
1629298880000|2021-08-18 15:01:20|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.1|2552.1|4
1629298910000|2021-08-18 15:01:50|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629298920000|2021-08-18 15:02:00|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629298930000|2021-08-18 15:02:10|2558.9|2552.9|2558.1|2552.1|2558.9|2552.9|2558.1|2552.1|4
1629298940000|2021-08-18 15:02:20|2559.4|2553.4|2559.9|2553.9|2559.9|2553.9|2559.4|2553.4|3
1629298950000|2021-08-18 15:02:30|2559.6|2553.6|2559.6|2553.6|2560.1|2554.1|2559.6|2553.6|5
1629298960000|2021-08-18 15:02:40|2559.4|2553.4|2558.6|2552.6|2559.4|2553.4|2558.6|2552.6|2
1629298970000|2021-08-18 15:02:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|3
1629298980000|2021-08-18 15:03:00|2558.1|2552.1|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|3
1629298990000|2021-08-18 15:03:10|2558.4|2552.4|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|3
1629299010000|2021-08-18 15:03:30|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1629299020000|2021-08-18 15:03:40|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629299030000|2021-08-18 15:03:50|2558.4|2552.4|2559.4|2553.4|2559.4|2553.4|2558.4|2552.4|4
1629299040000|2021-08-18 15:04:00|2559.6|2553.6|2559.1|2553.1|2559.6|2553.6|2558.4|2552.4|12
1629299050000|2021-08-18 15:04:10|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1629299070000|2021-08-18 15:04:30|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629299090000|2021-08-18 15:04:50|2558.9|2552.9|2558.9|2552.9|2559.1|2553.1|2558.6|2552.6|5
1629299100000|2021-08-18 15:05:00|2558.6|2552.6|2559.6|2553.6|2559.6|2553.6|2558.6|2552.6|4
1629299110000|2021-08-18 15:05:10|2559.4|2553.4|2560.6|2554.6|2560.6|2554.6|2559.4|2553.4|5
1629299120000|2021-08-18 15:05:20|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629299130000|2021-08-18 15:05:30|2560.9|2554.9|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|2
1629299140000|2021-08-18 15:05:40|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|4
1629299150000|2021-08-18 15:05:50|2561.1|2555.1|2562.1|2556.1|2562.1|2556.1|2560.9|2554.9|4
1629299170000|2021-08-18 15:06:10|2562.4|2556.4|2563.1|2557.1|2563.1|2557.1|2562.4|2556.4|3
1629299180000|2021-08-18 15:06:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629299190000|2021-08-18 15:06:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629299200000|2021-08-18 15:06:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629299220000|2021-08-18 15:07:00|2562.1|2556.1|2560.6|2554.6|2562.1|2556.1|2560.4|2554.4|7
1629299230000|2021-08-18 15:07:10|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629299240000|2021-08-18 15:07:20|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2559.1|2553.1|8
1629299250000|2021-08-18 15:07:30|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629299260000|2021-08-18 15:07:40|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629299270000|2021-08-18 15:07:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629299280000|2021-08-18 15:08:00|2560.6|2554.6|2559.6|2553.6|2560.6|2554.6|2559.6|2553.6|4
1629299300000|2021-08-18 15:08:20|2559.4|2553.4|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|3
1629299310000|2021-08-18 15:08:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629299320000|2021-08-18 15:08:40|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1629299330000|2021-08-18 15:08:50|2559.4|2553.4|2560.1|2554.1|2560.1|2554.1|2559.4|2553.4|4
1629299340000|2021-08-18 15:09:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629299370000|2021-08-18 15:09:30|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629299380000|2021-08-18 15:09:40|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|3
1629299390000|2021-08-18 15:09:50|2559.9|2553.9|2561.6|2555.6|2561.6|2555.6|2559.9|2553.9|4
1629299400000|2021-08-18 15:10:00|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|4
1629299410000|2021-08-18 15:10:10|2561.6|2555.6|2561.1|2555.1|2561.6|2555.6|2559.6|2553.6|7
1629299420000|2021-08-18 15:10:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629299430000|2021-08-18 15:10:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629299440000|2021-08-18 15:10:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629299450000|2021-08-18 15:10:50|2561.1|2555.1|2562.1|2556.1|2562.1|2556.1|2561.1|2555.1|3
1629299460000|2021-08-18 15:11:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629299470000|2021-08-18 15:11:10|2561.6|2555.6|2562.4|2556.4|2562.4|2556.4|2561.6|2555.6|2
1629299520000|2021-08-18 15:12:00|2561.9|2555.9|2559.9|2553.9|2561.9|2555.9|2559.6|2553.6|10
1629299530000|2021-08-18 15:12:10|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.4|2553.4|3
1629299540000|2021-08-18 15:12:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629299550000|2021-08-18 15:12:30|2559.9|2553.9|2559.4|2553.4|2559.9|2553.9|2559.4|2553.4|2
1629299570000|2021-08-18 15:12:50|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1629299580000|2021-08-18 15:13:00|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1629299590000|2021-08-18 15:13:10|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|3
1629299600000|2021-08-18 15:13:20|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1629299640000|2021-08-18 15:14:00|2561.1|2555.1|2559.6|2553.6|2561.1|2555.1|2559.6|2553.6|5
1629299650000|2021-08-18 15:14:10|2559.4|2553.4|2560.6|2554.6|2560.9|2554.9|2559.4|2553.4|5
1629299670000|2021-08-18 15:14:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|3
1629299680000|2021-08-18 15:14:40|2562.4|2556.4|2562.1|2556.1|2562.6|2556.6|2561.9|2555.9|7
1629299690000|2021-08-18 15:14:50|2561.9|2555.9|2561.4|2555.4|2562.6|2556.6|2561.1|2555.1|7
1629299700000|2021-08-18 15:15:00|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1629299710000|2021-08-18 15:15:10|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1629299720000|2021-08-18 15:15:20|2561.6|2555.6|2562.1|2556.1|2562.1|2556.1|2561.1|2555.1|5
1629299730000|2021-08-18 15:15:30|2561.9|2555.9|2561.4|2555.4|2562.1|2556.1|2561.4|2555.4|5
1629299750000|2021-08-18 15:15:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629299760000|2021-08-18 15:16:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629299770000|2021-08-18 15:16:10|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629299780000|2021-08-18 15:16:20|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|3
1629299800000|2021-08-18 15:16:40|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|3
1629299820000|2021-08-18 15:17:00|2560.1|2554.1|2560.4|2554.4|2560.6|2554.6|2560.1|2554.1|4
1629299840000|2021-08-18 15:17:20|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629299850000|2021-08-18 15:17:30|2560.1|2554.1|2559.4|2553.4|2560.1|2554.1|2559.4|2553.4|2
1629299860000|2021-08-18 15:17:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629299870000|2021-08-18 15:17:50|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629299880000|2021-08-18 15:18:00|2559.4|2553.4|2560.4|2554.4|2560.6|2554.6|2559.1|2553.1|5
1629299890000|2021-08-18 15:18:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629299900000|2021-08-18 15:18:20|2560.4|2554.4|2560.6|2554.6|2560.9|2554.9|2560.4|2554.4|6
1629299910000|2021-08-18 15:18:30|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1629299920000|2021-08-18 15:18:40|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|2
1629299930000|2021-08-18 15:18:50|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1629299950000|2021-08-18 15:19:10|2562.1|2556.1|2561.4|2555.4|2562.1|2556.1|2561.1|2555.1|5
1629299960000|2021-08-18 15:19:20|2561.6|2555.6|2560.6|2554.6|2561.6|2555.6|2560.6|2554.6|5
1629299970000|2021-08-18 15:19:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629299980000|2021-08-18 15:19:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629299990000|2021-08-18 15:19:50|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|3
1629300000000|2021-08-18 15:20:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|3
1629300010000|2021-08-18 15:20:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2560.6|2554.6|5
1629300020000|2021-08-18 15:20:20|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1629300030000|2021-08-18 15:20:30|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|3
1629300040000|2021-08-18 15:20:40|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|4
1629300050000|2021-08-18 15:20:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629300060000|2021-08-18 15:21:00|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1629300070000|2021-08-18 15:21:10|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629300080000|2021-08-18 15:21:20|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629300090000|2021-08-18 15:21:30|2560.6|2554.6|2561.4|2555.4|2561.4|2555.4|2560.6|2554.6|3
1629300130000|2021-08-18 15:22:10|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|4
1629300140000|2021-08-18 15:22:20|2562.4|2556.4|2563.1|2557.1|2563.6|2557.6|2562.4|2556.4|4
1629300150000|2021-08-18 15:22:30|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.4|2556.4|6
1629300160000|2021-08-18 15:22:40|2562.6|2556.6|2563.6|2557.6|2563.6|2557.6|2562.1|2556.1|5
1629300170000|2021-08-18 15:22:50|2563.4|2557.4|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|3
1629300190000|2021-08-18 15:23:10|2563.6|2557.6|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|2
1629300200000|2021-08-18 15:23:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629300210000|2021-08-18 15:23:30|2563.1|2557.1|2563.9|2557.9|2563.9|2557.9|2563.1|2557.1|4
1629300220000|2021-08-18 15:23:40|2564.1|2558.1|2563.6|2557.6|2564.1|2558.1|2563.6|2557.6|3
1629300240000|2021-08-18 15:24:00|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629300250000|2021-08-18 15:24:10|2563.6|2557.6|2562.1|2556.1|2563.6|2557.6|2561.9|2555.9|8
1629300270000|2021-08-18 15:24:30|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.4|2555.4|4
1629300280000|2021-08-18 15:24:40|2561.9|2555.9|2562.6|2556.6|2562.6|2556.6|2561.9|2555.9|3
1629300290000|2021-08-18 15:24:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629300300000|2021-08-18 15:25:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629300310000|2021-08-18 15:25:10|2562.4|2556.4|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|4
1629300330000|2021-08-18 15:25:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629300350000|2021-08-18 15:25:50|2562.1|2556.1|2560.6|2554.6|2562.4|2556.4|2560.4|2554.4|7
1629300360000|2021-08-18 15:26:00|2560.9|2554.9|2560.9|2554.9|2561.4|2555.4|2560.9|2554.9|3
1629300370000|2021-08-18 15:26:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629300390000|2021-08-18 15:26:30|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.1|2553.1|8
1629300400000|2021-08-18 15:26:40|2559.9|2553.9|2557.6|2551.6|2559.9|2553.9|2557.6|2551.6|4
1629300420000|2021-08-18 15:27:00|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1629300430000|2021-08-18 15:27:10|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2556.9|2550.9|4
1629300450000|2021-08-18 15:27:30|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1629300470000|2021-08-18 15:27:50|2557.4|2551.4|2557.6|2551.6|2557.9|2551.9|2557.4|2551.4|4
1629300480000|2021-08-18 15:28:00|2557.9|2551.9|2557.4|2551.4|2557.9|2551.9|2557.4|2551.4|3
1629300490000|2021-08-18 15:28:10|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.4|2551.4|6
1629300500000|2021-08-18 15:28:20|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|2
1629300510000|2021-08-18 15:28:30|2557.1|2551.1|2556.4|2550.4|2557.1|2551.1|2556.4|2550.4|3
1629300520000|2021-08-18 15:28:40|2556.9|2550.9|2557.9|2551.9|2557.9|2551.9|2556.9|2550.9|4
1629300530000|2021-08-18 15:28:50|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1629300560000|2021-08-18 15:29:20|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1629300580000|2021-08-18 15:29:40|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.1|2551.1|3
1629300590000|2021-08-18 15:29:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629300600000|2021-08-18 15:30:00|2557.4|2551.4|2556.1|2550.1|2557.4|2551.4|2556.1|2550.1|3
1629300610000|2021-08-18 15:30:10|2555.9|2549.9|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|2
1629300620000|2021-08-18 15:30:20|2555.6|2549.6|2556.4|2550.4|2556.4|2550.4|2555.6|2549.6|3
1629300630000|2021-08-18 15:30:30|2556.6|2550.6|2557.4|2551.4|2557.6|2551.6|2556.6|2550.6|6
1629300640000|2021-08-18 15:30:40|2557.6|2551.6|2556.9|2550.9|2557.6|2551.6|2556.9|2550.9|5
1629300650000|2021-08-18 15:30:50|2557.6|2551.6|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|3
1629300660000|2021-08-18 15:31:00|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|2
1629300670000|2021-08-18 15:31:10|2558.6|2552.6|2559.1|2553.1|2559.1|2553.1|2558.6|2552.6|3
1629300680000|2021-08-18 15:31:20|2558.9|2552.9|2557.4|2551.4|2558.9|2552.9|2557.4|2551.4|3
1629300700000|2021-08-18 15:31:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1629300710000|2021-08-18 15:31:50|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1629300720000|2021-08-18 15:32:00|2558.1|2552.1|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1629300740000|2021-08-18 15:32:20|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1629300750000|2021-08-18 15:32:30|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1629300760000|2021-08-18 15:32:40|2558.9|2552.9|2557.9|2551.9|2558.9|2552.9|2557.9|2551.9|3
1629300780000|2021-08-18 15:33:00|2558.1|2552.1|2557.9|2551.9|2558.6|2552.6|2557.9|2551.9|4
1629300790000|2021-08-18 15:33:10|2558.1|2552.1|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|3
1629300800000|2021-08-18 15:33:20|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629300850000|2021-08-18 15:34:10|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|6
1629300860000|2021-08-18 15:34:20|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1629300870000|2021-08-18 15:34:30|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1629300880000|2021-08-18 15:34:40|2558.4|2552.4|2558.4|2552.4|2558.6|2552.6|2557.4|2551.4|5
1629300890000|2021-08-18 15:34:50|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.6|2551.6|4
1629300900000|2021-08-18 15:35:00|2557.9|2551.9|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|3
1629300910000|2021-08-18 15:35:10|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629300920000|2021-08-18 15:35:20|2557.4|2551.4|2556.6|2550.6|2557.4|2551.4|2556.4|2550.4|4
1629300930000|2021-08-18 15:35:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1629300940000|2021-08-18 15:35:40|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629300960000|2021-08-18 15:36:00|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1629300980000|2021-08-18 15:36:20|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629301000000|2021-08-18 15:36:40|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1629301030000|2021-08-18 15:37:10|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629301060000|2021-08-18 15:37:40|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|2
1629301070000|2021-08-18 15:37:50|2558.6|2552.6|2559.1|2553.1|2559.1|2553.1|2558.6|2552.6|2
1629301090000|2021-08-18 15:38:10|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629301140000|2021-08-18 15:39:00|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629301190000|2021-08-18 15:39:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1629301210000|2021-08-18 15:40:10|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1629301220000|2021-08-18 15:40:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629301230000|2021-08-18 15:40:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629301240000|2021-08-18 15:40:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629301260000|2021-08-18 15:41:00|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629301270000|2021-08-18 15:41:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629301280000|2021-08-18 15:41:20|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629301290000|2021-08-18 15:41:30|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629301310000|2021-08-18 15:41:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1629301330000|2021-08-18 15:42:10|2559.4|2553.4|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|4
1629301350000|2021-08-18 15:42:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629301360000|2021-08-18 15:42:40|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629301370000|2021-08-18 15:42:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629301420000|2021-08-18 15:43:40|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629301440000|2021-08-18 15:44:00|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629301470000|2021-08-18 15:44:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629301490000|2021-08-18 15:44:50|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629301500000|2021-08-18 15:45:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629301520000|2021-08-18 15:45:20|2560.1|2554.1|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|3
1629301530000|2021-08-18 15:45:30|2560.4|2554.4|2560.6|2554.6|2561.1|2555.1|2560.4|2554.4|4
1629301540000|2021-08-18 15:45:40|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|4
1629301550000|2021-08-18 15:45:50|2561.4|2555.4|2560.9|2554.9|2561.4|2555.4|2560.9|2554.9|5
1629301570000|2021-08-18 15:46:10|2560.6|2554.6|2561.4|2555.4|2561.4|2555.4|2560.6|2554.6|5
1629301590000|2021-08-18 15:46:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629301620000|2021-08-18 15:47:00|2561.4|2555.4|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|3
1629301640000|2021-08-18 15:47:20|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1629301650000|2021-08-18 15:47:30|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1629301660000|2021-08-18 15:47:40|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.4|2555.4|4
1629301670000|2021-08-18 15:47:50|2561.4|2555.4|2562.1|2556.1|2562.1|2556.1|2561.4|2555.4|2
1629301680000|2021-08-18 15:48:00|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|3
1629301790000|2021-08-18 15:49:50|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1629301810000|2021-08-18 15:50:10|2561.1|2555.1|2559.9|2553.9|2561.1|2555.1|2559.9|2553.9|5
1629301820000|2021-08-18 15:50:20|2559.6|2553.6|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|3
1629301840000|2021-08-18 15:50:40|2559.4|2553.4|2560.1|2554.1|2560.1|2554.1|2559.4|2553.4|6
1629301850000|2021-08-18 15:50:50|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629301860000|2021-08-18 15:51:00|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629301890000|2021-08-18 15:51:30|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629301910000|2021-08-18 15:51:50|2559.1|2553.1|2560.6|2554.6|2560.6|2554.6|2559.1|2553.1|5
1629301930000|2021-08-18 15:52:10|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1629301960000|2021-08-18 15:52:40|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629301970000|2021-08-18 15:52:50|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|3
1629301980000|2021-08-18 15:53:00|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629301990000|2021-08-18 15:53:10|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629302000000|2021-08-18 15:53:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629302010000|2021-08-18 15:53:30|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629302030000|2021-08-18 15:53:50|2560.9|2554.9|2561.6|2555.6|2561.6|2555.6|2560.9|2554.9|3
1629302060000|2021-08-18 15:54:20|2561.9|2555.9|2562.4|2556.4|2562.6|2556.6|2561.9|2555.9|5
1629302100000|2021-08-18 15:55:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1629302110000|2021-08-18 15:55:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629302140000|2021-08-18 15:55:40|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629302200000|2021-08-18 15:56:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629302250000|2021-08-18 15:57:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629302280000|2021-08-18 15:58:00|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.4|2555.4|3
1629302290000|2021-08-18 15:58:10|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629302300000|2021-08-18 15:58:20|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629302380000|2021-08-18 15:59:40|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|2
1629302390000|2021-08-18 15:59:50|2562.4|2556.4|2563.1|2557.1|2563.1|2557.1|2562.4|2556.4|4
1629302400000|2021-08-18 16:00:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629302420000|2021-08-18 16:00:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629302430000|2021-08-18 16:00:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629302450000|2021-08-18 16:00:50|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629302490000|2021-08-18 16:01:30|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1629302500000|2021-08-18 16:01:40|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1629302590000|2021-08-18 16:03:10|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1629302620000|2021-08-18 16:03:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629302670000|2021-08-18 16:04:30|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1629302730000|2021-08-18 16:05:30|2563.4|2557.4|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|2
1629302740000|2021-08-18 16:05:40|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1629302780000|2021-08-18 16:06:20|2564.4|2558.4|2565.4|2559.4|2565.6|2559.6|2564.4|2558.4|7
1629302810000|2021-08-18 16:06:50|2565.6|2559.6|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|3
1629302830000|2021-08-18 16:07:10|2565.4|2559.4|2565.9|2559.9|2565.9|2559.9|2565.4|2559.4|5
1629302850000|2021-08-18 16:07:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629302870000|2021-08-18 16:07:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629302880000|2021-08-18 16:08:00|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|3
1629302900000|2021-08-18 16:08:20|2566.9|2560.9|2566.1|2560.1|2566.9|2560.9|2566.1|2560.1|4
1629302910000|2021-08-18 16:08:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629302940000|2021-08-18 16:09:00|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|3
1629302950000|2021-08-18 16:09:10|2566.4|2560.4|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|3
1629302960000|2021-08-18 16:09:20|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629302990000|2021-08-18 16:09:50|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629303010000|2021-08-18 16:10:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629303030000|2021-08-18 16:10:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629303040000|2021-08-18 16:10:40|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1629303060000|2021-08-18 16:11:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629303080000|2021-08-18 16:11:20|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629303090000|2021-08-18 16:11:30|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|4
1629303140000|2021-08-18 16:12:20|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1629303230000|2021-08-18 16:13:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629303250000|2021-08-18 16:14:10|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629303290000|2021-08-18 16:14:50|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629303310000|2021-08-18 16:15:10|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629303330000|2021-08-18 16:15:30|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1629303340000|2021-08-18 16:15:40|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629303350000|2021-08-18 16:15:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629303360000|2021-08-18 16:16:00|2566.9|2560.9|2567.3|2561.3|2567.3|2561.3|2566.4|2560.4|4
1629303370000|2021-08-18 16:16:10|2567|2561|2567|2561|2567|2561|2567|2561|1
1629303380000|2021-08-18 16:16:20|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1629303400000|2021-08-18 16:16:40|2567.5|2561.5|2567.6|2561.6|2567.8|2561.8|2567.5|2561.5|5
1629303410000|2021-08-18 16:16:50|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629303420000|2021-08-18 16:17:00|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1629303470000|2021-08-18 16:17:50|2568.3|2562.3|2567.4|2561.4|2568.3|2562.3|2567.1|2561.1|4
1629303520000|2021-08-18 16:18:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629303530000|2021-08-18 16:18:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629303600000|2021-08-18 16:20:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629303610000|2021-08-18 16:20:10|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1629303640000|2021-08-18 16:20:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629303670000|2021-08-18 16:21:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629303760000|2021-08-18 16:22:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629303790000|2021-08-18 16:23:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|3
1629303820000|2021-08-18 16:23:40|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629303850000|2021-08-18 16:24:10|2566.9|2560.9|2566.1|2560.1|2566.9|2560.9|2566.1|2560.1|3
1629303870000|2021-08-18 16:24:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629303950000|2021-08-18 16:25:50|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629303960000|2021-08-18 16:26:00|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1629304040000|2021-08-18 16:27:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629304060000|2021-08-18 16:27:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629304440000|2021-08-18 16:34:00|2565.9|2559.9|2566.4|2560.4|2566.6|2560.6|2565.9|2559.9|10
1629304640000|2021-08-18 16:37:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629304670000|2021-08-18 16:37:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629304740000|2021-08-18 16:39:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629304810000|2021-08-18 16:40:10|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629304860000|2021-08-18 16:41:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629304870000|2021-08-18 16:41:10|2567.1|2561.1|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|3
1629304880000|2021-08-18 16:41:20|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629304890000|2021-08-18 16:41:30|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629304960000|2021-08-18 16:42:40|2567.4|2561.4|2568.6|2562.6|2568.6|2562.6|2567.4|2561.4|8
1629304970000|2021-08-18 16:42:50|2568.4|2562.4|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|5
1629305030000|2021-08-18 16:43:50|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1629305040000|2021-08-18 16:44:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629305070000|2021-08-18 16:44:30|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1629305110000|2021-08-18 16:45:10|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1629305130000|2021-08-18 16:45:30|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629305140000|2021-08-18 16:45:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629305290000|2021-08-18 16:48:10|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|4
1629305310000|2021-08-18 16:48:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629305370000|2021-08-18 16:49:30|2567.4|2561.4|2567.9|2561.9|2567.9|2561.9|2567.4|2561.4|3
1629305380000|2021-08-18 16:49:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629305400000|2021-08-18 16:50:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629305410000|2021-08-18 16:50:10|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1629305420000|2021-08-18 16:50:20|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|4
1629305450000|2021-08-18 16:50:50|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629305460000|2021-08-18 16:51:00|2568.1|2562.1|2568.4|2562.4|2569.1|2563.1|2567.9|2561.9|6
1629305470000|2021-08-18 16:51:10|2568.1|2562.1|2567.4|2561.4|2568.6|2562.6|2566.9|2560.9|11
1629305570000|2021-08-18 16:52:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629305670000|2021-08-18 16:54:30|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629305790000|2021-08-18 16:56:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629305830000|2021-08-18 16:57:10|2567.5|2561.5|2567.4|2561.4|2567.5|2561.5|2567.4|2561.4|2
1629305910000|2021-08-18 16:58:30|2567.1|2561.1|2566.8|2560.8|2567.1|2561.1|2566.8|2560.8|2
1629305940000|2021-08-18 16:59:00|2566.6|2560.6|2566.5|2560.5|2566.6|2560.6|2566.5|2560.5|2
1629305950000|2021-08-18 16:59:10|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1629331320000|2021-08-19 00:02:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629331720000|2021-08-19 00:08:40|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629331730000|2021-08-19 00:08:50|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1629331750000|2021-08-19 00:09:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629331760000|2021-08-19 00:09:20|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629331770000|2021-08-19 00:09:30|2572.4|2566.4|2571.4|2565.4|2572.4|2566.4|2571.4|2565.4|3
1629331820000|2021-08-19 00:10:20|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629331830000|2021-08-19 00:10:30|2571.4|2565.4|2570.6|2564.6|2571.4|2565.4|2570.6|2564.6|2
1629331920000|2021-08-19 00:12:00|2570.4|2564.4|2569.1|2563.1|2570.4|2564.4|2569.1|2563.1|3
1629331940000|2021-08-19 00:12:20|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1629331950000|2021-08-19 00:12:30|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629331960000|2021-08-19 00:12:40|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1629332050000|2021-08-19 00:14:10|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629332060000|2021-08-19 00:14:20|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629332130000|2021-08-19 00:15:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629332140000|2021-08-19 00:15:40|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1629332210000|2021-08-19 00:16:50|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|2
1629332240000|2021-08-19 00:17:20|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629332320000|2021-08-19 00:18:40|2570.9|2564.9|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|3
1629332350000|2021-08-19 00:19:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629332360000|2021-08-19 00:19:20|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1629332370000|2021-08-19 00:19:30|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1629332410000|2021-08-19 00:20:10|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629332480000|2021-08-19 00:21:20|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629332520000|2021-08-19 00:22:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629332550000|2021-08-19 00:22:30|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629332730000|2021-08-19 00:25:30|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629332750000|2021-08-19 00:25:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629332820000|2021-08-19 00:27:00|2567.6|2561.6|2566.9|2560.9|2567.6|2561.6|2566.9|2560.9|2
1629333260000|2021-08-19 00:34:20|2567.1|2561.1|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|2
1629333290000|2021-08-19 00:34:50|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1629333300000|2021-08-19 00:35:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629333470000|2021-08-19 00:37:50|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1629333570000|2021-08-19 00:39:30|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.4|2560.4|5
1629333890000|2021-08-19 00:44:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629334100000|2021-08-19 00:48:20|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629334110000|2021-08-19 00:48:30|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629334220000|2021-08-19 00:50:20|2567.4|2561.4|2566.9|2560.9|2567.4|2561.4|2566.6|2560.6|4
1629334270000|2021-08-19 00:51:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629334360000|2021-08-19 00:52:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629334480000|2021-08-19 00:54:40|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629334790000|2021-08-19 00:59:50|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629334800000|2021-08-19 01:00:00|2567.4|2561.4|2566.9|2560.9|2567.4|2561.4|2566.6|2560.6|7
1629334810000|2021-08-19 01:00:10|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1629334820000|2021-08-19 01:00:20|2567.1|2561.1|2567.1|2561.1|2567.6|2561.6|2566.9|2560.9|16
1629334830000|2021-08-19 01:00:30|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|5
1629334840000|2021-08-19 01:00:40|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629334850000|2021-08-19 01:00:50|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|4
1629334860000|2021-08-19 01:01:00|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|4
1629334870000|2021-08-19 01:01:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|3
1629334880000|2021-08-19 01:01:20|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629334890000|2021-08-19 01:01:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|3
1629334900000|2021-08-19 01:01:40|2567.4|2561.4|2568.9|2562.9|2568.9|2562.9|2567.4|2561.4|5
1629334910000|2021-08-19 01:01:50|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.4|2562.4|5
1629334920000|2021-08-19 01:02:00|2568.9|2562.9|2568.1|2562.1|2568.9|2562.9|2567.9|2561.9|8
1629334930000|2021-08-19 01:02:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629334940000|2021-08-19 01:02:20|2568.1|2562.1|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|6
1629334950000|2021-08-19 01:02:30|2567.6|2561.6|2567.6|2561.6|2567.9|2561.9|2567.4|2561.4|9
1629334960000|2021-08-19 01:02:40|2567.4|2561.4|2568.1|2562.1|2568.1|2562.1|2567.4|2561.4|10
1629334970000|2021-08-19 01:02:50|2567.9|2561.9|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|4
1629334980000|2021-08-19 01:03:00|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.1|2561.1|6
1629334990000|2021-08-19 01:03:10|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1629335000000|2021-08-19 01:03:20|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629335020000|2021-08-19 01:03:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629335030000|2021-08-19 01:03:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|3
1629335040000|2021-08-19 01:04:00|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629335060000|2021-08-19 01:04:20|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|4
1629335070000|2021-08-19 01:04:30|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1629335080000|2021-08-19 01:04:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|3
1629335090000|2021-08-19 01:04:50|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629335110000|2021-08-19 01:05:10|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1629335130000|2021-08-19 01:05:30|2566.6|2560.6|2565.6|2559.6|2566.6|2560.6|2565.6|2559.6|4
1629335140000|2021-08-19 01:05:40|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1629335150000|2021-08-19 01:05:50|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|3
1629335160000|2021-08-19 01:06:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1629335170000|2021-08-19 01:06:10|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629335180000|2021-08-19 01:06:20|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629335200000|2021-08-19 01:06:40|2565.6|2559.6|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|3
1629335210000|2021-08-19 01:06:50|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.1|2560.1|4
1629335220000|2021-08-19 01:07:00|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1629335240000|2021-08-19 01:07:20|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1629335260000|2021-08-19 01:07:40|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1629335270000|2021-08-19 01:07:50|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|3
1629335290000|2021-08-19 01:08:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629335300000|2021-08-19 01:08:20|2567.1|2561.1|2566.6|2560.6|2567.1|2561.1|2566.6|2560.6|2
1629335310000|2021-08-19 01:08:30|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629335330000|2021-08-19 01:08:50|2566.9|2560.9|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|3
1629335340000|2021-08-19 01:09:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629335350000|2021-08-19 01:09:10|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629335360000|2021-08-19 01:09:20|2567.4|2561.4|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|3
1629335370000|2021-08-19 01:09:30|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629335380000|2021-08-19 01:09:40|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629335390000|2021-08-19 01:09:50|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629335400000|2021-08-19 01:10:00|2566.9|2560.9|2566.1|2560.1|2566.9|2560.9|2566.1|2560.1|3
1629335420000|2021-08-19 01:10:20|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|4
1629335430000|2021-08-19 01:10:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629335440000|2021-08-19 01:10:40|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1629335450000|2021-08-19 01:10:50|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|3
1629335460000|2021-08-19 01:11:00|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|3
1629335520000|2021-08-19 01:12:00|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|3
1629335550000|2021-08-19 01:12:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629335580000|2021-08-19 01:13:00|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629335600000|2021-08-19 01:13:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1629335610000|2021-08-19 01:13:30|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629335620000|2021-08-19 01:13:40|2563.6|2557.6|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|3
1629335630000|2021-08-19 01:13:50|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1629335640000|2021-08-19 01:14:00|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|3
1629335670000|2021-08-19 01:14:30|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|4
1629335680000|2021-08-19 01:14:40|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1629335740000|2021-08-19 01:15:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629335800000|2021-08-19 01:16:40|2563.9|2557.9|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|3
1629335810000|2021-08-19 01:16:50|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|2
1629335840000|2021-08-19 01:17:20|2564.9|2558.9|2565.6|2559.6|2565.6|2559.6|2564.9|2558.9|3
1629335850000|2021-08-19 01:17:30|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1629335870000|2021-08-19 01:17:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629335900000|2021-08-19 01:18:20|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1629335980000|2021-08-19 01:19:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629335990000|2021-08-19 01:19:50|2565.4|2559.4|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|4
1629336000000|2021-08-19 01:20:00|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|4
1629336010000|2021-08-19 01:20:10|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2564.4|2558.4|5
1629336020000|2021-08-19 01:20:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629336040000|2021-08-19 01:20:40|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629336050000|2021-08-19 01:20:50|2564.6|2558.6|2564.9|2558.9|2565.4|2559.4|2564.6|2558.6|5
1629336060000|2021-08-19 01:21:00|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.4|2558.4|5
1629336070000|2021-08-19 01:21:10|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629336100000|2021-08-19 01:21:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629336110000|2021-08-19 01:21:50|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1629336120000|2021-08-19 01:22:00|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1629336160000|2021-08-19 01:22:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|4
1629336180000|2021-08-19 01:23:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629336200000|2021-08-19 01:23:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629336220000|2021-08-19 01:23:40|2564.9|2558.9|2565.4|2559.4|2565.6|2559.6|2564.9|2558.9|4
1629336250000|2021-08-19 01:24:10|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629336260000|2021-08-19 01:24:20|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629336270000|2021-08-19 01:24:30|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1629336280000|2021-08-19 01:24:40|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|4
1629336290000|2021-08-19 01:24:50|2565.4|2559.4|2565.9|2559.9|2565.9|2559.9|2565.4|2559.4|5
1629336300000|2021-08-19 01:25:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629336340000|2021-08-19 01:25:40|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1629336350000|2021-08-19 01:25:50|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1629336360000|2021-08-19 01:26:00|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|4
1629336440000|2021-08-19 01:27:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629336450000|2021-08-19 01:27:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629336470000|2021-08-19 01:27:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629336480000|2021-08-19 01:28:00|2564.9|2558.9|2565.4|2559.4|2565.4|2559.4|2564.9|2558.9|2
1629336510000|2021-08-19 01:28:30|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629336520000|2021-08-19 01:28:40|2566.1|2560.1|2566.6|2560.6|2566.6|2560.6|2566.1|2560.1|3
1629336540000|2021-08-19 01:29:00|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.4|2560.4|6
1629336600000|2021-08-19 01:30:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629336610000|2021-08-19 01:30:10|2566.6|2560.6|2566.4|2560.4|2566.9|2560.9|2566.4|2560.4|4
1629336620000|2021-08-19 01:30:20|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1629336630000|2021-08-19 01:30:30|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1629336660000|2021-08-19 01:31:00|2566.1|2560.1|2565.6|2559.6|2566.1|2560.1|2565.4|2559.4|6
1629336680000|2021-08-19 01:31:20|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1629336690000|2021-08-19 01:31:30|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1629336700000|2021-08-19 01:31:40|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629336720000|2021-08-19 01:32:00|2566.6|2560.6|2566.6|2560.6|2566.9|2560.9|2566.1|2560.1|6
1629336730000|2021-08-19 01:32:10|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629336740000|2021-08-19 01:32:20|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|5
1629336750000|2021-08-19 01:32:30|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1629336760000|2021-08-19 01:32:40|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|3
1629336770000|2021-08-19 01:32:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629336780000|2021-08-19 01:33:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629336790000|2021-08-19 01:33:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629336800000|2021-08-19 01:33:20|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1629336810000|2021-08-19 01:33:30|2566.6|2560.6|2566.6|2560.6|2566.9|2560.9|2566.4|2560.4|5
1629336830000|2021-08-19 01:33:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629336840000|2021-08-19 01:34:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|3
1629336850000|2021-08-19 01:34:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629336880000|2021-08-19 01:34:40|2566.1|2560.1|2565.4|2559.4|2566.1|2560.1|2565.4|2559.4|3
1629336890000|2021-08-19 01:34:50|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629336900000|2021-08-19 01:35:00|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629336910000|2021-08-19 01:35:10|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629336930000|2021-08-19 01:35:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|3
1629336940000|2021-08-19 01:35:40|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.1|2559.1|4
1629336950000|2021-08-19 01:35:50|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1629336960000|2021-08-19 01:36:00|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629336980000|2021-08-19 01:36:20|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629337000000|2021-08-19 01:36:40|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|2
1629337020000|2021-08-19 01:37:00|2564.4|2558.4|2565.1|2559.1|2565.1|2559.1|2564.4|2558.4|2
1629337030000|2021-08-19 01:37:10|2564.4|2558.4|2563.9|2557.9|2564.4|2558.4|2563.9|2557.9|2
1629337040000|2021-08-19 01:37:20|2563.6|2557.6|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|3
1629337050000|2021-08-19 01:37:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|3
1629337060000|2021-08-19 01:37:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629337110000|2021-08-19 01:38:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629337160000|2021-08-19 01:39:20|2563.6|2557.6|2564.1|2558.1|2564.1|2558.1|2563.6|2557.6|2
1629337170000|2021-08-19 01:39:30|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|3
1629337220000|2021-08-19 01:40:20|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1629337230000|2021-08-19 01:40:30|2563.6|2557.6|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|3
1629337240000|2021-08-19 01:40:40|2563.4|2557.4|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|3
1629337260000|2021-08-19 01:41:00|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629337270000|2021-08-19 01:41:10|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1629337300000|2021-08-19 01:41:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629337320000|2021-08-19 01:42:00|2562.6|2556.6|2561.9|2555.9|2562.6|2556.6|2561.9|2555.9|7
1629337330000|2021-08-19 01:42:10|2562.1|2556.1|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|3
1629337340000|2021-08-19 01:42:20|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1629337350000|2021-08-19 01:42:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|3
1629337370000|2021-08-19 01:42:50|2562.4|2556.4|2562.9|2556.9|2562.9|2556.9|2562.4|2556.4|2
1629337380000|2021-08-19 01:43:00|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1629337390000|2021-08-19 01:43:10|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1629337410000|2021-08-19 01:43:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629337420000|2021-08-19 01:43:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629337430000|2021-08-19 01:43:50|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|3
1629337440000|2021-08-19 01:44:00|2562.4|2556.4|2562.4|2556.4|2562.6|2556.6|2562.1|2556.1|5
1629337450000|2021-08-19 01:44:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629337490000|2021-08-19 01:44:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629337500000|2021-08-19 01:45:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629337640000|2021-08-19 01:47:20|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1629337650000|2021-08-19 01:47:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629337660000|2021-08-19 01:47:40|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|4
1629337670000|2021-08-19 01:47:50|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629337680000|2021-08-19 01:48:00|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1629337690000|2021-08-19 01:48:10|2563.1|2557.1|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|5
1629337700000|2021-08-19 01:48:20|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1629337710000|2021-08-19 01:48:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|4
1629337720000|2021-08-19 01:48:40|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1629337740000|2021-08-19 01:49:00|2563.1|2557.1|2563.4|2557.4|2563.6|2557.6|2563.1|2557.1|6
1629337770000|2021-08-19 01:49:30|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1629337790000|2021-08-19 01:49:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629337800000|2021-08-19 01:50:00|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|6
1629337810000|2021-08-19 01:50:10|2563.6|2557.6|2564.1|2558.1|2564.1|2558.1|2563.4|2557.4|6
1629337820000|2021-08-19 01:50:20|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2564.1|2558.1|5
1629337830000|2021-08-19 01:50:30|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629337840000|2021-08-19 01:50:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629337850000|2021-08-19 01:50:50|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629337870000|2021-08-19 01:51:10|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|3
1629337900000|2021-08-19 01:51:40|2563.9|2557.9|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|3
1629337910000|2021-08-19 01:51:50|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|4
1629337920000|2021-08-19 01:52:00|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1629337930000|2021-08-19 01:52:10|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|4
1629337950000|2021-08-19 01:52:30|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|4
1629337980000|2021-08-19 01:53:00|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1629337990000|2021-08-19 01:53:10|2564.1|2558.1|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|3
1629338000000|2021-08-19 01:53:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|3
1629338020000|2021-08-19 01:53:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629338040000|2021-08-19 01:54:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629338060000|2021-08-19 01:54:20|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1629338070000|2021-08-19 01:54:30|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1629338090000|2021-08-19 01:54:50|2565.1|2559.1|2564.9|2558.9|2565.4|2559.4|2564.6|2558.6|6
1629338100000|2021-08-19 01:55:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629338110000|2021-08-19 01:55:10|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|2
1629338120000|2021-08-19 01:55:20|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2564.9|2558.9|4
1629338130000|2021-08-19 01:55:30|2565.6|2559.6|2565.6|2559.6|2566.1|2560.1|2565.4|2559.4|6
1629338140000|2021-08-19 01:55:40|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.4|2559.4|4
1629338150000|2021-08-19 01:55:50|2565.9|2559.9|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|3
1629338160000|2021-08-19 01:56:00|2566.1|2560.1|2566.4|2560.4|2566.6|2560.6|2566.1|2560.1|5
1629338180000|2021-08-19 01:56:20|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1629338190000|2021-08-19 01:56:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629338200000|2021-08-19 01:56:40|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629338210000|2021-08-19 01:56:50|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|3
1629338220000|2021-08-19 01:57:00|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|3
1629338230000|2021-08-19 01:57:10|2566.9|2560.9|2566.4|2560.4|2566.9|2560.9|2566.4|2560.4|2
1629338240000|2021-08-19 01:57:20|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629338260000|2021-08-19 01:57:40|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629338270000|2021-08-19 01:57:50|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|4
1629338280000|2021-08-19 01:58:00|2566.1|2560.1|2565.9|2559.9|2566.4|2560.4|2565.6|2559.6|6
1629338290000|2021-08-19 01:58:10|2566.1|2560.1|2565.4|2559.4|2566.4|2560.4|2565.4|2559.4|8
1629338300000|2021-08-19 01:58:20|2565.6|2559.6|2565.9|2559.9|2566.1|2560.1|2565.6|2559.6|4
1629338320000|2021-08-19 01:58:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|7
1629338330000|2021-08-19 01:58:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629338340000|2021-08-19 01:59:00|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629338350000|2021-08-19 01:59:10|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629338360000|2021-08-19 01:59:20|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1629338370000|2021-08-19 01:59:30|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629338380000|2021-08-19 01:59:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629338400000|2021-08-19 02:00:00|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.4|2559.4|4
1629338410000|2021-08-19 02:00:10|2565.6|2559.6|2565.4|2559.4|2566.1|2560.1|2565.4|2559.4|8
1629338420000|2021-08-19 02:00:20|2565.6|2559.6|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|4
1629338430000|2021-08-19 02:00:30|2566.6|2560.6|2566.4|2560.4|2567.1|2561.1|2566.4|2560.4|7
1629338440000|2021-08-19 02:00:40|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1629338460000|2021-08-19 02:01:00|2567.1|2561.1|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|4
1629338470000|2021-08-19 02:01:10|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629338490000|2021-08-19 02:01:30|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629338500000|2021-08-19 02:01:40|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|2
1629338510000|2021-08-19 02:01:50|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1629338520000|2021-08-19 02:02:00|2568.6|2562.6|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|3
1629338530000|2021-08-19 02:02:10|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629338540000|2021-08-19 02:02:20|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|4
1629338560000|2021-08-19 02:02:40|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|3
1629338570000|2021-08-19 02:02:50|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629338580000|2021-08-19 02:03:00|2569.1|2563.1|2569.4|2563.4|2569.6|2563.6|2569.1|2563.1|4
1629338590000|2021-08-19 02:03:10|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629338600000|2021-08-19 02:03:20|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629338620000|2021-08-19 02:03:40|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1629338640000|2021-08-19 02:04:00|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1629338650000|2021-08-19 02:04:10|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1629338660000|2021-08-19 02:04:20|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629338670000|2021-08-19 02:04:30|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|3
1629338690000|2021-08-19 02:04:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629338700000|2021-08-19 02:05:00|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|3
1629338710000|2021-08-19 02:05:10|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.6|2564.6|4
1629338720000|2021-08-19 02:05:20|2570.6|2564.6|2571.4|2565.4|2571.4|2565.4|2570.6|2564.6|4
1629338730000|2021-08-19 02:05:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629338740000|2021-08-19 02:05:40|2571.9|2565.9|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|3
1629338770000|2021-08-19 02:06:10|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1629338780000|2021-08-19 02:06:20|2573.4|2567.4|2572.6|2566.6|2573.4|2567.4|2572.6|2566.6|2
1629338790000|2021-08-19 02:06:30|2573.1|2567.1|2572.4|2566.4|2573.1|2567.1|2572.4|2566.4|3
1629338800000|2021-08-19 02:06:40|2571.9|2565.9|2571.6|2565.6|2572.4|2566.4|2571.6|2565.6|4
1629338810000|2021-08-19 02:06:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629338830000|2021-08-19 02:07:10|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1629338850000|2021-08-19 02:07:30|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|2
1629338860000|2021-08-19 02:07:40|2573.4|2567.4|2574.4|2568.4|2574.9|2568.9|2573.4|2567.4|6
1629338870000|2021-08-19 02:07:50|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1629338890000|2021-08-19 02:08:10|2573.6|2567.6|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|3
1629338910000|2021-08-19 02:08:30|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629338920000|2021-08-19 02:08:40|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629338940000|2021-08-19 02:09:00|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629338960000|2021-08-19 02:09:20|2574.1|2568.1|2572.9|2566.9|2574.1|2568.1|2572.9|2566.9|5
1629338970000|2021-08-19 02:09:30|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629338980000|2021-08-19 02:09:40|2571.9|2565.9|2572.9|2566.9|2573.1|2567.1|2571.9|2565.9|5
1629338990000|2021-08-19 02:09:50|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629339010000|2021-08-19 02:10:10|2572.9|2566.9|2572.9|2566.9|2573.4|2567.4|2572.4|2566.4|4
1629339020000|2021-08-19 02:10:20|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1629339030000|2021-08-19 02:10:30|2572.9|2566.9|2573.1|2567.1|2573.4|2567.4|2572.9|2566.9|4
1629339050000|2021-08-19 02:10:50|2573.4|2567.4|2574.6|2568.6|2574.6|2568.6|2573.4|2567.4|5
1629339060000|2021-08-19 02:11:00|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|3
1629339070000|2021-08-19 02:11:10|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.6|2568.6|4
1629339090000|2021-08-19 02:11:30|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.9|2568.9|2
1629339100000|2021-08-19 02:11:40|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|3
1629339120000|2021-08-19 02:12:00|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|3
1629339130000|2021-08-19 02:12:10|2574.1|2568.1|2574.6|2568.6|2574.6|2568.6|2574.1|2568.1|2
1629339140000|2021-08-19 02:12:20|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629339150000|2021-08-19 02:12:30|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2572.9|2566.9|10
1629339160000|2021-08-19 02:12:40|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|3
1629339170000|2021-08-19 02:12:50|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|3
1629339220000|2021-08-19 02:13:40|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|3
1629339230000|2021-08-19 02:13:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629339240000|2021-08-19 02:14:00|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629339250000|2021-08-19 02:14:10|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629339270000|2021-08-19 02:14:30|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629339280000|2021-08-19 02:14:40|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629339290000|2021-08-19 02:14:50|2574.1|2568.1|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|4
1629339310000|2021-08-19 02:15:10|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629339320000|2021-08-19 02:15:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629339340000|2021-08-19 02:15:40|2573.1|2567.1|2572.6|2566.6|2573.1|2567.1|2572.4|2566.4|3
1629339350000|2021-08-19 02:15:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629339380000|2021-08-19 02:16:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629339410000|2021-08-19 02:16:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629339430000|2021-08-19 02:17:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629339480000|2021-08-19 02:18:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629339590000|2021-08-19 02:19:50|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629339640000|2021-08-19 02:20:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629339730000|2021-08-19 02:22:10|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1629339760000|2021-08-19 02:22:40|2571.4|2565.4|2570.4|2564.4|2571.4|2565.4|2570.4|2564.4|2
1629339770000|2021-08-19 02:22:50|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1629339860000|2021-08-19 02:24:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629339870000|2021-08-19 02:24:30|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629339890000|2021-08-19 02:24:50|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629339910000|2021-08-19 02:25:10|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629340000000|2021-08-19 02:26:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629340020000|2021-08-19 02:27:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629340110000|2021-08-19 02:28:30|2569.6|2563.6|2568.9|2562.9|2569.6|2563.6|2568.9|2562.9|3
1629340120000|2021-08-19 02:28:40|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1629340200000|2021-08-19 02:30:00|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|3
1629340210000|2021-08-19 02:30:10|2569.9|2563.9|2570.9|2564.9|2571.1|2565.1|2569.9|2563.9|4
1629340220000|2021-08-19 02:30:20|2570.6|2564.6|2570.9|2564.9|2571.1|2565.1|2569.9|2563.9|11
1629340230000|2021-08-19 02:30:30|2570.6|2564.6|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|6
1629340240000|2021-08-19 02:30:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|4
1629340250000|2021-08-19 02:30:50|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629340260000|2021-08-19 02:31:00|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1629340270000|2021-08-19 02:31:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|3
1629340280000|2021-08-19 02:31:20|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629340290000|2021-08-19 02:31:30|2570.1|2564.1|2569.6|2563.6|2570.1|2564.1|2569.4|2563.4|5
1629340300000|2021-08-19 02:31:40|2569.4|2563.4|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|3
1629340310000|2021-08-19 02:31:50|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|4
1629340320000|2021-08-19 02:32:00|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|3
1629340330000|2021-08-19 02:32:10|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.4|2562.4|4
1629340340000|2021-08-19 02:32:20|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1629340350000|2021-08-19 02:32:30|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.1|2562.1|3
1629340360000|2021-08-19 02:32:40|2568.6|2562.6|2568.9|2562.9|2569.1|2563.1|2568.6|2562.6|4
1629340370000|2021-08-19 02:32:50|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629340390000|2021-08-19 02:33:10|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629340400000|2021-08-19 02:33:20|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|2
1629340410000|2021-08-19 02:33:30|2569.9|2563.9|2569.6|2563.6|2570.1|2564.1|2569.6|2563.6|3
1629340430000|2021-08-19 02:33:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629340450000|2021-08-19 02:34:10|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629340460000|2021-08-19 02:34:20|2568.9|2562.9|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|3
1629340470000|2021-08-19 02:34:30|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1629340480000|2021-08-19 02:34:40|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|4
1629340500000|2021-08-19 02:35:00|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1629340510000|2021-08-19 02:35:10|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1629340520000|2021-08-19 02:35:20|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629340540000|2021-08-19 02:35:40|2567.1|2561.1|2566.4|2560.4|2567.1|2561.1|2566.4|2560.4|3
1629340550000|2021-08-19 02:35:50|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|2
1629340560000|2021-08-19 02:36:00|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629340570000|2021-08-19 02:36:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|3
1629340600000|2021-08-19 02:36:40|2567.6|2561.6|2568.1|2562.1|2568.6|2562.6|2567.6|2561.6|5
1629340610000|2021-08-19 02:36:50|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1629340620000|2021-08-19 02:37:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629340680000|2021-08-19 02:38:00|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1629340690000|2021-08-19 02:38:10|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|2
1629340710000|2021-08-19 02:38:30|2568.4|2562.4|2567.6|2561.6|2568.4|2562.4|2567.6|2561.6|4
1629340720000|2021-08-19 02:38:40|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629340730000|2021-08-19 02:38:50|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629340740000|2021-08-19 02:39:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629340750000|2021-08-19 02:39:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629340780000|2021-08-19 02:39:40|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1629340800000|2021-08-19 02:40:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629340840000|2021-08-19 02:40:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629340850000|2021-08-19 02:40:50|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1629340870000|2021-08-19 02:41:10|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629340890000|2021-08-19 02:41:30|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1629340920000|2021-08-19 02:42:00|2569.1|2563.1|2570.1|2564.1|2570.1|2564.1|2569.1|2563.1|2
1629340950000|2021-08-19 02:42:30|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629340970000|2021-08-19 02:42:50|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.4|2563.4|4
1629340980000|2021-08-19 02:43:00|2569.4|2563.4|2568.9|2562.9|2569.4|2563.4|2568.9|2562.9|3
1629341000000|2021-08-19 02:43:20|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1629341020000|2021-08-19 02:43:40|2568.1|2562.1|2566.9|2560.9|2568.1|2562.1|2566.9|2560.9|3
1629341030000|2021-08-19 02:43:50|2567.1|2561.1|2566.1|2560.1|2567.1|2561.1|2566.1|2560.1|3
1629341050000|2021-08-19 02:44:10|2566.4|2560.4|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|2
1629341060000|2021-08-19 02:44:20|2566.1|2560.1|2565.4|2559.4|2566.1|2560.1|2565.4|2559.4|4
1629341070000|2021-08-19 02:44:30|2564.6|2558.6|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|2
1629341090000|2021-08-19 02:44:50|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|2
1629341100000|2021-08-19 02:45:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629341110000|2021-08-19 02:45:10|2565.4|2559.4|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|5
1629341130000|2021-08-19 02:45:30|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629341140000|2021-08-19 02:45:40|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|4
1629341150000|2021-08-19 02:45:50|2563.6|2557.6|2564.1|2558.1|2564.1|2558.1|2563.6|2557.6|2
1629341160000|2021-08-19 02:46:00|2563.9|2557.9|2564.1|2558.1|2564.4|2558.4|2563.9|2557.9|4
1629341280000|2021-08-19 02:48:00|2563.9|2557.9|2564.6|2558.6|2564.9|2558.9|2563.6|2557.6|4
1629341320000|2021-08-19 02:48:40|2564.4|2558.4|2563.6|2557.6|2564.4|2558.4|2563.6|2557.6|3
1629341340000|2021-08-19 02:49:00|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629341350000|2021-08-19 02:49:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629341400000|2021-08-19 02:50:00|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|3
1629341430000|2021-08-19 02:50:30|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629341470000|2021-08-19 02:51:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629341480000|2021-08-19 02:51:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629341570000|2021-08-19 02:52:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629341640000|2021-08-19 02:54:00|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629341720000|2021-08-19 02:55:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629341740000|2021-08-19 02:55:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629341750000|2021-08-19 02:55:50|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1629341780000|2021-08-19 02:56:20|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1629341800000|2021-08-19 02:56:40|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1629341840000|2021-08-19 02:57:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629341910000|2021-08-19 02:58:30|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629341920000|2021-08-19 02:58:40|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|3
1629341930000|2021-08-19 02:58:50|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1629342070000|2021-08-19 03:01:10|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1629342170000|2021-08-19 03:02:50|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1629342180000|2021-08-19 03:03:00|2562.6|2556.6|2562.1|2556.1|2562.9|2556.9|2562.1|2556.1|5
1629342200000|2021-08-19 03:03:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629342250000|2021-08-19 03:04:10|2562.1|2556.1|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|4
1629342260000|2021-08-19 03:04:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629342290000|2021-08-19 03:04:50|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629342300000|2021-08-19 03:05:00|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|2
1629342360000|2021-08-19 03:06:00|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1629342370000|2021-08-19 03:06:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629342380000|2021-08-19 03:06:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629342390000|2021-08-19 03:06:30|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1629342440000|2021-08-19 03:07:20|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629342550000|2021-08-19 03:09:10|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629342580000|2021-08-19 03:09:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629342590000|2021-08-19 03:09:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629342620000|2021-08-19 03:10:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629342630000|2021-08-19 03:10:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629342690000|2021-08-19 03:11:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629342740000|2021-08-19 03:12:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629342750000|2021-08-19 03:12:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629342790000|2021-08-19 03:13:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629342830000|2021-08-19 03:13:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|3
1629342850000|2021-08-19 03:14:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629342910000|2021-08-19 03:15:10|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|2
1629342930000|2021-08-19 03:15:30|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629342990000|2021-08-19 03:16:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629343020000|2021-08-19 03:17:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629343030000|2021-08-19 03:17:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629343060000|2021-08-19 03:17:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629343070000|2021-08-19 03:17:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629343080000|2021-08-19 03:18:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629343090000|2021-08-19 03:18:10|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629343100000|2021-08-19 03:18:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629343120000|2021-08-19 03:18:40|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629343180000|2021-08-19 03:19:40|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629343200000|2021-08-19 03:20:00|2560.9|2554.9|2561.4|2555.4|2561.6|2555.6|2560.9|2554.9|3
1629343210000|2021-08-19 03:20:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629343230000|2021-08-19 03:20:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629343240000|2021-08-19 03:20:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629343260000|2021-08-19 03:21:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629343270000|2021-08-19 03:21:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629343280000|2021-08-19 03:21:20|2561.9|2555.9|2562.6|2556.6|2562.6|2556.6|2561.9|2555.9|4
1629343320000|2021-08-19 03:22:00|2562.4|2556.4|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|3
1629343380000|2021-08-19 03:23:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629343400000|2021-08-19 03:23:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629343410000|2021-08-19 03:23:30|2562.6|2556.6|2563.9|2557.9|2564.1|2558.1|2562.6|2556.6|4
1629343420000|2021-08-19 03:23:40|2563.6|2557.6|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|3
1629343430000|2021-08-19 03:23:50|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1629343530000|2021-08-19 03:25:30|2562.4|2556.4|2561.6|2555.6|2562.4|2556.4|2561.6|2555.6|3
1629343560000|2021-08-19 03:26:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629343580000|2021-08-19 03:26:20|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1629343670000|2021-08-19 03:27:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629343680000|2021-08-19 03:28:00|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|3
1629343690000|2021-08-19 03:28:10|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629343730000|2021-08-19 03:28:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629343740000|2021-08-19 03:29:00|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629343760000|2021-08-19 03:29:20|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1629343800000|2021-08-19 03:30:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629343820000|2021-08-19 03:30:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629344190000|2021-08-19 03:36:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629344230000|2021-08-19 03:37:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629344390000|2021-08-19 03:39:50|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629344490000|2021-08-19 03:41:30|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629344510000|2021-08-19 03:41:50|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629344740000|2021-08-19 03:45:40|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629344760000|2021-08-19 03:46:00|2558.9|2552.9|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|4
1629345000000|2021-08-19 03:50:00|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629345080000|2021-08-19 03:51:20|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629345100000|2021-08-19 03:51:40|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629345190000|2021-08-19 03:53:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629345220000|2021-08-19 03:53:40|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629345320000|2021-08-19 03:55:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629345680000|2021-08-19 04:01:20|2558.6|2552.6|2557.4|2551.4|2558.6|2552.6|2557.4|2551.4|2
1629345710000|2021-08-19 04:01:50|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1629345740000|2021-08-19 04:02:20|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|2
1629345820000|2021-08-19 04:03:40|2556.1|2550.1|2556.6|2550.6|2556.6|2550.6|2556.1|2550.1|2
1629345840000|2021-08-19 04:04:00|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1629345860000|2021-08-19 04:04:20|2556.6|2550.6|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|2
1629345870000|2021-08-19 04:04:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1629345900000|2021-08-19 04:05:00|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1629345920000|2021-08-19 04:05:20|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1629345940000|2021-08-19 04:05:40|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629345950000|2021-08-19 04:05:50|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1629346000000|2021-08-19 04:06:40|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629346010000|2021-08-19 04:06:50|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|2
1629346060000|2021-08-19 04:07:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629346190000|2021-08-19 04:09:50|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629346240000|2021-08-19 04:10:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629346900000|2021-08-19 04:21:40|2554.4|2548.4|2553.9|2547.9|2554.4|2548.4|2553.9|2547.9|2
1629346910000|2021-08-19 04:21:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629346990000|2021-08-19 04:23:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629347040000|2021-08-19 04:24:00|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2553.6|2547.6|3
1629347290000|2021-08-19 04:28:10|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|3
1629347410000|2021-08-19 04:30:10|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629347430000|2021-08-19 04:30:30|2553.4|2547.4|2552.1|2546.1|2553.4|2547.4|2552.1|2546.1|3
1629347550000|2021-08-19 04:32:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1629347700000|2021-08-19 04:35:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629348030000|2021-08-19 04:40:30|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|2
1629348040000|2021-08-19 04:40:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629348150000|2021-08-19 04:42:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629348260000|2021-08-19 04:44:20|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1629348290000|2021-08-19 04:44:50|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1629348430000|2021-08-19 04:47:10|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1629348480000|2021-08-19 04:48:00|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1629348570000|2021-08-19 04:49:30|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1629348580000|2021-08-19 04:49:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629348590000|2021-08-19 04:49:50|2551.4|2545.4|2552.6|2546.6|2552.6|2546.6|2551.4|2545.4|2
1629348600000|2021-08-19 04:50:00|2552.4|2546.4|2553.6|2547.6|2553.6|2547.6|2552.4|2546.4|4
1629348610000|2021-08-19 04:50:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629348660000|2021-08-19 04:51:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629348710000|2021-08-19 04:51:50|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1629348730000|2021-08-19 04:52:10|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1629348740000|2021-08-19 04:52:20|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629348790000|2021-08-19 04:53:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629348800000|2021-08-19 04:53:20|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629348810000|2021-08-19 04:53:30|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629348820000|2021-08-19 04:53:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629348830000|2021-08-19 04:53:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629348890000|2021-08-19 04:54:50|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629348940000|2021-08-19 04:55:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629348960000|2021-08-19 04:56:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629348980000|2021-08-19 04:56:20|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629348990000|2021-08-19 04:56:30|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629349000000|2021-08-19 04:56:40|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629349040000|2021-08-19 04:57:20|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629349170000|2021-08-19 04:59:30|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1629349180000|2021-08-19 04:59:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629349570000|2021-08-19 05:06:10|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629349580000|2021-08-19 05:06:20|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629349590000|2021-08-19 05:06:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1629349640000|2021-08-19 05:07:20|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1629349680000|2021-08-19 05:08:00|2551.6|2545.6|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|2
1629349770000|2021-08-19 05:09:30|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1629349790000|2021-08-19 05:09:50|2551.4|2545.4|2550.9|2544.9|2551.4|2545.4|2550.9|2544.9|2
1629350050000|2021-08-19 05:14:10|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1629350220000|2021-08-19 05:17:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629350610000|2021-08-19 05:23:30|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629350650000|2021-08-19 05:24:10|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|3
1629350700000|2021-08-19 05:25:00|2553.1|2547.1|2553.6|2547.6|2553.6|2547.6|2553.1|2547.1|3
1629350730000|2021-08-19 05:25:30|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629350740000|2021-08-19 05:25:40|2553.6|2547.6|2554.4|2548.4|2554.4|2548.4|2553.6|2547.6|2
1629350770000|2021-08-19 05:26:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629350790000|2021-08-19 05:26:30|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629350820000|2021-08-19 05:27:00|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1629350940000|2021-08-19 05:29:00|2554.9|2548.9|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|3
1629350980000|2021-08-19 05:29:40|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629351000000|2021-08-19 05:30:00|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.4|2549.4|7
1629351010000|2021-08-19 05:30:10|2556.4|2550.4|2556.9|2550.9|2557.1|2551.1|2556.4|2550.4|5
1629351020000|2021-08-19 05:30:20|2556.6|2550.6|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|6
1629351030000|2021-08-19 05:30:30|2556.6|2550.6|2557.1|2551.1|2557.1|2551.1|2556.6|2550.6|3
1629351040000|2021-08-19 05:30:40|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1629351050000|2021-08-19 05:30:50|2557.4|2551.4|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|3
1629351060000|2021-08-19 05:31:00|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|3
1629351070000|2021-08-19 05:31:10|2557.4|2551.4|2558.4|2552.4|2558.6|2552.6|2557.4|2551.4|5
1629351110000|2021-08-19 05:31:50|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|2
1629351120000|2021-08-19 05:32:00|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|4
1629351130000|2021-08-19 05:32:10|2559.1|2553.1|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|3
1629351190000|2021-08-19 05:33:10|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629351220000|2021-08-19 05:33:40|2558.9|2552.9|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|3
1629351230000|2021-08-19 05:33:50|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629351240000|2021-08-19 05:34:00|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|4
1629351250000|2021-08-19 05:34:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629351320000|2021-08-19 05:35:20|2559.1|2553.1|2560.1|2554.1|2560.1|2554.1|2558.9|2552.9|6
1629351330000|2021-08-19 05:35:30|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.1|2553.1|4
1629351340000|2021-08-19 05:35:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629351360000|2021-08-19 05:36:00|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.4|2553.4|4
1629351370000|2021-08-19 05:36:10|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|2
1629351380000|2021-08-19 05:36:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629351390000|2021-08-19 05:36:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629351430000|2021-08-19 05:37:10|2560.4|2554.4|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|2
1629351440000|2021-08-19 05:37:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629351480000|2021-08-19 05:38:00|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629351510000|2021-08-19 05:38:30|2558.9|2552.9|2558.9|2552.9|2559.1|2553.1|2558.4|2552.4|5
1629351520000|2021-08-19 05:38:40|2558.1|2552.1|2558.9|2552.9|2558.9|2552.9|2558.1|2552.1|4
1629351530000|2021-08-19 05:38:50|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1629351540000|2021-08-19 05:39:00|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.1|2552.1|3
1629351550000|2021-08-19 05:39:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629351560000|2021-08-19 05:39:20|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629351570000|2021-08-19 05:39:30|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1629351590000|2021-08-19 05:39:50|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557.1|2551.1|3
1629351600000|2021-08-19 05:40:00|2557.9|2551.9|2556.9|2550.9|2557.9|2551.9|2556.9|2550.9|6
1629351610000|2021-08-19 05:40:10|2557.1|2551.1|2556.4|2550.4|2557.1|2551.1|2556.4|2550.4|4
1629351640000|2021-08-19 05:40:40|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1629351660000|2021-08-19 05:41:00|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1629351680000|2021-08-19 05:41:20|2555.9|2549.9|2554.9|2548.9|2555.9|2549.9|2554.9|2548.9|10
1629351690000|2021-08-19 05:41:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1629351700000|2021-08-19 05:41:40|2554.1|2548.1|2554.9|2548.9|2554.9|2548.9|2554.1|2548.1|2
1629351710000|2021-08-19 05:41:50|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629351720000|2021-08-19 05:42:00|2554.6|2548.6|2554.6|2548.6|2555.4|2549.4|2554.6|2548.6|5
1629351730000|2021-08-19 05:42:10|2554.9|2548.9|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|3
1629351740000|2021-08-19 05:42:20|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629351750000|2021-08-19 05:42:30|2556.4|2550.4|2555.6|2549.6|2556.6|2550.6|2555.6|2549.6|3
1629351760000|2021-08-19 05:42:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629351770000|2021-08-19 05:42:50|2555.6|2549.6|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|3
1629351780000|2021-08-19 05:43:00|2555.6|2549.6|2555.1|2549.1|2555.9|2549.9|2555.1|2549.1|4
1629351790000|2021-08-19 05:43:10|2555.4|2549.4|2556.1|2550.1|2556.1|2550.1|2555.4|2549.4|7
1629351800000|2021-08-19 05:43:20|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1629351840000|2021-08-19 05:44:00|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1629351850000|2021-08-19 05:44:10|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629351860000|2021-08-19 05:44:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629351870000|2021-08-19 05:44:30|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|3
1629351890000|2021-08-19 05:44:50|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|2
1629351900000|2021-08-19 05:45:00|2554.9|2548.9|2555.6|2549.6|2555.6|2549.6|2554.9|2548.9|3
1629351910000|2021-08-19 05:45:10|2555.9|2549.9|2555.1|2549.1|2555.9|2549.9|2555.1|2549.1|3
1629351960000|2021-08-19 05:46:00|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1629351990000|2021-08-19 05:46:30|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|3
1629352000000|2021-08-19 05:46:40|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629352010000|2021-08-19 05:46:50|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629352020000|2021-08-19 05:47:00|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629352100000|2021-08-19 05:48:20|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|3
1629352210000|2021-08-19 05:50:10|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|3
1629352280000|2021-08-19 05:51:20|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629352300000|2021-08-19 05:51:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629352320000|2021-08-19 05:52:00|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629352330000|2021-08-19 05:52:10|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629352350000|2021-08-19 05:52:30|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629352360000|2021-08-19 05:52:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629352380000|2021-08-19 05:53:00|2554.6|2548.6|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|3
1629352420000|2021-08-19 05:53:40|2554.4|2548.4|2553.9|2547.9|2554.4|2548.4|2553.9|2547.9|2
1629352440000|2021-08-19 05:54:00|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1629352500000|2021-08-19 05:55:00|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629352510000|2021-08-19 05:55:10|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629352520000|2021-08-19 05:55:20|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629352530000|2021-08-19 05:55:30|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|6
1629352550000|2021-08-19 05:55:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629352560000|2021-08-19 05:56:00|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629352570000|2021-08-19 05:56:10|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629352600000|2021-08-19 05:56:40|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629352610000|2021-08-19 05:56:50|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629352630000|2021-08-19 05:57:10|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629352640000|2021-08-19 05:57:20|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629352650000|2021-08-19 05:57:30|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629352660000|2021-08-19 05:57:40|2554.4|2548.4|2553.9|2547.9|2554.4|2548.4|2553.9|2547.9|2
1629352670000|2021-08-19 05:57:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629352680000|2021-08-19 05:58:00|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629352730000|2021-08-19 05:58:50|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629352810000|2021-08-19 06:00:10|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629352860000|2021-08-19 06:01:00|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629352890000|2021-08-19 06:01:30|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629352900000|2021-08-19 06:01:40|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1629352910000|2021-08-19 06:01:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629352920000|2021-08-19 06:02:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629352930000|2021-08-19 06:02:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629352960000|2021-08-19 06:02:40|2554.1|2548.1|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|3
1629352970000|2021-08-19 06:02:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629352990000|2021-08-19 06:03:10|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629353020000|2021-08-19 06:03:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629353030000|2021-08-19 06:03:50|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629353050000|2021-08-19 06:04:10|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|3
1629353080000|2021-08-19 06:04:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629353090000|2021-08-19 06:04:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629353100000|2021-08-19 06:05:00|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629353200000|2021-08-19 06:06:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629353210000|2021-08-19 06:06:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629353240000|2021-08-19 06:07:20|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629353250000|2021-08-19 06:07:30|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629353330000|2021-08-19 06:08:50|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629353360000|2021-08-19 06:09:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629353400000|2021-08-19 06:10:00|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629353450000|2021-08-19 06:10:50|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629353490000|2021-08-19 06:11:30|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629353510000|2021-08-19 06:11:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629353520000|2021-08-19 06:12:00|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629353600000|2021-08-19 06:13:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629353680000|2021-08-19 06:14:40|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629353710000|2021-08-19 06:15:10|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629353730000|2021-08-19 06:15:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629353780000|2021-08-19 06:16:20|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|2
1629353790000|2021-08-19 06:16:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629353800000|2021-08-19 06:16:40|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629353820000|2021-08-19 06:17:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629353860000|2021-08-19 06:17:40|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629353880000|2021-08-19 06:18:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|3
1629353890000|2021-08-19 06:18:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629353920000|2021-08-19 06:18:40|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629353940000|2021-08-19 06:19:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629353950000|2021-08-19 06:19:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629354020000|2021-08-19 06:20:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629354190000|2021-08-19 06:23:10|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|3
1629354200000|2021-08-19 06:23:20|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629354350000|2021-08-19 06:25:50|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629354450000|2021-08-19 06:27:30|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629354550000|2021-08-19 06:29:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629354580000|2021-08-19 06:29:40|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|4
1629354620000|2021-08-19 06:30:20|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1629354630000|2021-08-19 06:30:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629354670000|2021-08-19 06:31:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629354680000|2021-08-19 06:31:20|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|4
1629354700000|2021-08-19 06:31:40|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|4
1629354710000|2021-08-19 06:31:50|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|2
1629354720000|2021-08-19 06:32:00|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1629354740000|2021-08-19 06:32:20|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1629354750000|2021-08-19 06:32:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629354760000|2021-08-19 06:32:40|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1629354770000|2021-08-19 06:32:50|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629354780000|2021-08-19 06:33:00|2551.9|2545.9|2552.6|2546.6|2552.6|2546.6|2551.9|2545.9|2
1629354790000|2021-08-19 06:33:10|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1629354800000|2021-08-19 06:33:20|2553.4|2547.4|2552.6|2546.6|2553.4|2547.4|2552.6|2546.6|3
1629354810000|2021-08-19 06:33:30|2553.1|2547.1|2553.6|2547.6|2553.6|2547.6|2553.1|2547.1|3
1629354830000|2021-08-19 06:33:50|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629354850000|2021-08-19 06:34:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629354870000|2021-08-19 06:34:30|2553.9|2547.9|2553.4|2547.4|2553.9|2547.9|2553.4|2547.4|3
1629354880000|2021-08-19 06:34:40|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|3
1629354900000|2021-08-19 06:35:00|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|2
1629354910000|2021-08-19 06:35:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629354920000|2021-08-19 06:35:20|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629354930000|2021-08-19 06:35:30|2554.6|2548.6|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|4
1629354940000|2021-08-19 06:35:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629354950000|2021-08-19 06:35:50|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1629354970000|2021-08-19 06:36:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629354980000|2021-08-19 06:36:20|2554.9|2548.9|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|4
1629354990000|2021-08-19 06:36:30|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1629355010000|2021-08-19 06:36:50|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|3
1629355020000|2021-08-19 06:37:00|2555.9|2549.9|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|4
1629355030000|2021-08-19 06:37:10|2555.6|2549.6|2555.9|2549.9|2556.1|2550.1|2555.6|2549.6|3
1629355040000|2021-08-19 06:37:20|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|3
1629355050000|2021-08-19 06:37:30|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|4
1629355060000|2021-08-19 06:37:40|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|3
1629355080000|2021-08-19 06:38:00|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1629355090000|2021-08-19 06:38:10|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1629355120000|2021-08-19 06:38:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629355130000|2021-08-19 06:38:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629355140000|2021-08-19 06:39:00|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629355150000|2021-08-19 06:39:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629355170000|2021-08-19 06:39:30|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629355180000|2021-08-19 06:39:40|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1629355200000|2021-08-19 06:40:00|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629355220000|2021-08-19 06:40:20|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1629355240000|2021-08-19 06:40:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629355250000|2021-08-19 06:40:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629355270000|2021-08-19 06:41:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629355280000|2021-08-19 06:41:20|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|3
1629355320000|2021-08-19 06:42:00|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1629355380000|2021-08-19 06:43:00|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1629355470000|2021-08-19 06:44:30|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1629355510000|2021-08-19 06:45:10|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1629355520000|2021-08-19 06:45:20|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629355590000|2021-08-19 06:46:30|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1629355600000|2021-08-19 06:46:40|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|4
1629355610000|2021-08-19 06:46:50|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|3
1629355620000|2021-08-19 06:47:00|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629355660000|2021-08-19 06:47:40|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1629355680000|2021-08-19 06:48:00|2552.4|2546.4|2551.9|2545.9|2552.4|2546.4|2551.9|2545.9|3
1629355700000|2021-08-19 06:48:20|2551.6|2545.6|2551.6|2545.6|2551.9|2545.9|2551.4|2545.4|5
1629355710000|2021-08-19 06:48:30|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|5
1629355720000|2021-08-19 06:48:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629355730000|2021-08-19 06:48:50|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1629355760000|2021-08-19 06:49:20|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|2
1629355770000|2021-08-19 06:49:30|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1629355780000|2021-08-19 06:49:40|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1629355860000|2021-08-19 06:51:00|2550.9|2544.9|2550.4|2544.4|2550.9|2544.9|2550.4|2544.4|2
1629355890000|2021-08-19 06:51:30|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1629355900000|2021-08-19 06:51:40|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629355940000|2021-08-19 06:52:20|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629356030000|2021-08-19 06:53:50|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629356040000|2021-08-19 06:54:00|2549.9|2543.9|2551.1|2545.1|2551.1|2545.1|2549.9|2543.9|4
1629356050000|2021-08-19 06:54:10|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1629356060000|2021-08-19 06:54:20|2551.9|2545.9|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|7
1629356070000|2021-08-19 06:54:30|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1629356080000|2021-08-19 06:54:40|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|4
1629356090000|2021-08-19 06:54:50|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.6|2544.6|5
1629356100000|2021-08-19 06:55:00|2550.6|2544.6|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|5
1629356140000|2021-08-19 06:55:40|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1629356170000|2021-08-19 06:56:10|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1629356180000|2021-08-19 06:56:20|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|4
1629356190000|2021-08-19 06:56:30|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1629356250000|2021-08-19 06:57:30|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|5
1629356260000|2021-08-19 06:57:40|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1629356290000|2021-08-19 06:58:10|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629356310000|2021-08-19 06:58:30|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1629356320000|2021-08-19 06:58:40|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|3
1629356330000|2021-08-19 06:58:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629356340000|2021-08-19 06:59:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629356390000|2021-08-19 06:59:50|2549.4|2543.4|2548.9|2542.9|2549.4|2543.4|2548.9|2542.9|2
1629356400000|2021-08-19 07:00:00|2549.1|2543.1|2549.9|2543.9|2549.9|2543.9|2548.9|2542.9|5
1629356410000|2021-08-19 07:00:10|2550.1|2544.1|2549.1|2543.1|2550.1|2544.1|2549.1|2543.1|3
1629356420000|2021-08-19 07:00:20|2548.9|2542.9|2548.6|2542.6|2549.1|2543.1|2548.4|2542.4|6
1629356430000|2021-08-19 07:00:30|2548.4|2542.4|2549.1|2543.1|2549.1|2543.1|2548.4|2542.4|3
1629356440000|2021-08-19 07:00:40|2549.4|2543.4|2548.6|2542.6|2549.4|2543.4|2548.6|2542.6|4
1629356450000|2021-08-19 07:00:50|2548.9|2542.9|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|3
1629356460000|2021-08-19 07:01:00|2548.6|2542.6|2547.6|2541.6|2548.6|2542.6|2547.6|2541.6|7
1629356480000|2021-08-19 07:01:20|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1629356490000|2021-08-19 07:01:30|2548.4|2542.4|2548.6|2542.6|2548.9|2542.9|2548.1|2542.1|6
1629356500000|2021-08-19 07:01:40|2548.9|2542.9|2550.1|2544.1|2550.4|2544.4|2548.9|2542.9|6
1629356510000|2021-08-19 07:01:50|2550.4|2544.4|2550.1|2544.1|2550.9|2544.9|2550.1|2544.1|5
1629356520000|2021-08-19 07:02:00|2550.4|2544.4|2551.1|2545.1|2551.1|2545.1|2550.4|2544.4|3
1629356530000|2021-08-19 07:02:10|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1629356540000|2021-08-19 07:02:20|2550.9|2544.9|2551.9|2545.9|2551.9|2545.9|2550.6|2544.6|4
1629356550000|2021-08-19 07:02:30|2552.1|2546.1|2551.1|2545.1|2552.1|2546.1|2551.1|2545.1|4
1629356560000|2021-08-19 07:02:40|2551.4|2545.4|2551.4|2545.4|2552.1|2546.1|2551.4|2545.4|7
1629356570000|2021-08-19 07:02:50|2551.6|2545.6|2551.4|2545.4|2552.1|2546.1|2551.4|2545.4|8
1629356580000|2021-08-19 07:03:00|2551.9|2545.9|2552.3|2546.3|2552.9|2546.9|2551.5|2545.5|13
1629356590000|2021-08-19 07:03:10|2552|2546|2553.3|2547.3|2553.3|2547.3|2551.5|2545.5|9
1629356600000|2021-08-19 07:03:20|2552.5|2546.5|2551|2545|2553|2547|2551|2545|8
1629356610000|2021-08-19 07:03:30|2550.8|2544.8|2550|2544|2550.8|2544.8|2550|2544|3
1629356620000|2021-08-19 07:03:40|2549.8|2543.8|2548|2542|2549.8|2543.8|2548|2542|4
1629356630000|2021-08-19 07:03:50|2547.8|2541.8|2548|2542|2548|2542|2547.8|2541.8|4
1629356640000|2021-08-19 07:04:00|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1629356660000|2021-08-19 07:04:20|2547.3|2541.3|2547.6|2541.6|2547.9|2541.9|2547.3|2541.3|4
1629356670000|2021-08-19 07:04:30|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|4
1629356680000|2021-08-19 07:04:40|2547.4|2541.4|2546.4|2540.4|2547.4|2541.4|2546.4|2540.4|4
1629356700000|2021-08-19 07:05:00|2546.6|2540.6|2545.4|2539.4|2546.6|2540.6|2545.3|2539.3|4
1629356720000|2021-08-19 07:05:20|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.4|2539.4|4
1629356730000|2021-08-19 07:05:30|2545.4|2539.4|2544.9|2538.9|2545.6|2539.6|2544.9|2538.9|5
1629356740000|2021-08-19 07:05:40|2544.6|2538.6|2542.5|2536.5|2544.6|2538.6|2542.3|2536.3|3
1629356750000|2021-08-19 07:05:50|2542|2536|2542|2536|2542|2536|2541.8|2535.8|3
1629356760000|2021-08-19 07:06:00|2541.8|2535.8|2540.8|2534.8|2541.8|2535.8|2540.5|2534.5|4
1629356770000|2021-08-19 07:06:10|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.4|2534.4|5
1629356780000|2021-08-19 07:06:20|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1629356790000|2021-08-19 07:06:30|2540.4|2534.4|2539.4|2533.4|2540.6|2534.6|2539.4|2533.4|6
1629356820000|2021-08-19 07:07:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.6|2532.6|4
1629356830000|2021-08-19 07:07:10|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1629356840000|2021-08-19 07:07:20|2538.6|2532.6|2538.4|2532.4|2538.9|2532.9|2538.4|2532.4|4
1629356850000|2021-08-19 07:07:30|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|2
1629356860000|2021-08-19 07:07:40|2538.6|2532.6|2539.1|2533.1|2539.4|2533.4|2538.6|2532.6|3
1629356870000|2021-08-19 07:07:50|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1629356880000|2021-08-19 07:08:00|2539.4|2533.4|2541.3|2535.3|2542.5|2536.5|2539.4|2533.4|7
1629356890000|2021-08-19 07:08:10|2541.5|2535.5|2539.5|2533.5|2541.5|2535.5|2539.5|2533.5|10
1629356900000|2021-08-19 07:08:20|2539.8|2533.8|2539|2533|2539.8|2533.8|2539|2533|4
1629356910000|2021-08-19 07:08:30|2538.8|2532.8|2538.5|2532.5|2539.8|2533.8|2538.5|2532.5|3
1629356920000|2021-08-19 07:08:40|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|3
1629356930000|2021-08-19 07:08:50|2539.5|2533.5|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|3
1629356940000|2021-08-19 07:09:00|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1629356950000|2021-08-19 07:09:10|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1629356960000|2021-08-19 07:09:20|2538.4|2532.4|2537.5|2531.5|2538.4|2532.4|2537.5|2531.5|5
1629356970000|2021-08-19 07:09:30|2537.3|2531.3|2537.4|2531.4|2537.4|2531.4|2537.3|2531.3|2
1629356980000|2021-08-19 07:09:40|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1629357050000|2021-08-19 07:10:50|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|3
1629357070000|2021-08-19 07:11:10|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1629357080000|2021-08-19 07:11:20|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1629357100000|2021-08-19 07:11:40|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1629357120000|2021-08-19 07:12:00|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1629357130000|2021-08-19 07:12:10|2537.1|2531.1|2536.6|2530.6|2537.1|2531.1|2536.6|2530.6|5
1629357140000|2021-08-19 07:12:20|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|4
1629357150000|2021-08-19 07:12:30|2536.9|2530.9|2537.9|2531.9|2537.9|2531.9|2536.9|2530.9|5
1629357160000|2021-08-19 07:12:40|2537.4|2531.4|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|4
1629357170000|2021-08-19 07:12:50|2537.4|2531.4|2539.1|2533.1|2539.4|2533.4|2537.1|2531.1|5
1629357180000|2021-08-19 07:13:00|2539.6|2533.6|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|3
1629357190000|2021-08-19 07:13:10|2538.9|2532.9|2538.6|2532.6|2539.1|2533.1|2538.6|2532.6|4
1629357200000|2021-08-19 07:13:20|2538.4|2532.4|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|3
1629357210000|2021-08-19 07:13:30|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|2
1629357220000|2021-08-19 07:13:40|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1629357230000|2021-08-19 07:13:50|2539.1|2533.1|2540.4|2534.4|2540.4|2534.4|2539.1|2533.1|4
1629357240000|2021-08-19 07:14:00|2540.1|2534.1|2540.9|2534.9|2540.9|2534.9|2540.1|2534.1|3
1629357250000|2021-08-19 07:14:10|2541.1|2535.1|2540.6|2534.6|2541.1|2535.1|2540.4|2534.4|4
1629357260000|2021-08-19 07:14:20|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1629357270000|2021-08-19 07:14:30|2540.9|2534.9|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|3
1629357280000|2021-08-19 07:14:40|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1629357290000|2021-08-19 07:14:50|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1629357300000|2021-08-19 07:15:00|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1629357310000|2021-08-19 07:15:10|2540.6|2534.6|2539.9|2533.9|2540.6|2534.6|2539.9|2533.9|5
1629357330000|2021-08-19 07:15:30|2539.6|2533.6|2541.4|2535.4|2541.4|2535.4|2539.6|2533.6|3
1629357340000|2021-08-19 07:15:40|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1629357360000|2021-08-19 07:16:00|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1629357400000|2021-08-19 07:16:40|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1629357410000|2021-08-19 07:16:50|2542.9|2536.9|2543.6|2537.6|2543.6|2537.6|2542.9|2536.9|2
1629357450000|2021-08-19 07:17:30|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1629357460000|2021-08-19 07:17:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1629357470000|2021-08-19 07:17:50|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|7
1629357480000|2021-08-19 07:18:00|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|3
1629357500000|2021-08-19 07:18:20|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|3
1629357540000|2021-08-19 07:19:00|2544.1|2538.1|2545.1|2539.1|2545.1|2539.1|2544.1|2538.1|3
1629357550000|2021-08-19 07:19:10|2544.9|2538.9|2545.4|2539.4|2545.9|2539.9|2544.6|2538.6|5
1629357570000|2021-08-19 07:19:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1629357580000|2021-08-19 07:19:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629357600000|2021-08-19 07:20:00|2546.1|2540.1|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|3
1629357610000|2021-08-19 07:20:10|2546.1|2540.1|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|5
1629357620000|2021-08-19 07:20:20|2546.9|2540.9|2546.4|2540.4|2546.9|2540.9|2546.4|2540.4|5
1629357630000|2021-08-19 07:20:30|2546.6|2540.6|2546.6|2540.6|2546.9|2540.9|2546.4|2540.4|5
1629357640000|2021-08-19 07:20:40|2546.4|2540.4|2545.4|2539.4|2546.4|2540.4|2545.4|2539.4|4
1629357650000|2021-08-19 07:20:50|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1629357660000|2021-08-19 07:21:00|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1629357670000|2021-08-19 07:21:10|2546.4|2540.4|2547.6|2541.6|2547.6|2541.6|2546.4|2540.4|3
1629357680000|2021-08-19 07:21:20|2547.9|2541.9|2548.1|2542.1|2548.4|2542.4|2547.6|2541.6|5
1629357690000|2021-08-19 07:21:30|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1629357700000|2021-08-19 07:21:40|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1629357720000|2021-08-19 07:22:00|2548.1|2542.1|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|3
1629357730000|2021-08-19 07:22:10|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2547.6|2541.6|5
1629357750000|2021-08-19 07:22:30|2548.1|2542.1|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|5
1629357760000|2021-08-19 07:22:40|2547.4|2541.4|2546.6|2540.6|2547.4|2541.4|2546.6|2540.6|4
1629357770000|2021-08-19 07:22:50|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1629357780000|2021-08-19 07:23:00|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1629357790000|2021-08-19 07:23:10|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1629357800000|2021-08-19 07:23:20|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1629357820000|2021-08-19 07:23:40|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1629357830000|2021-08-19 07:23:50|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1629357840000|2021-08-19 07:24:00|2547.4|2541.4|2545.9|2539.9|2547.4|2541.4|2545.9|2539.9|5
1629357860000|2021-08-19 07:24:20|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.1|2539.1|5
1629357870000|2021-08-19 07:24:30|2546.1|2540.1|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|3
1629357880000|2021-08-19 07:24:40|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1629357890000|2021-08-19 07:24:50|2545.9|2539.9|2543.9|2537.9|2545.9|2539.9|2543.6|2537.6|9
1629357900000|2021-08-19 07:25:00|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|3
1629357930000|2021-08-19 07:25:30|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2542.9|2536.9|4
1629357940000|2021-08-19 07:25:40|2543.4|2537.4|2542.6|2536.6|2543.4|2537.4|2542.6|2536.6|3
1629357950000|2021-08-19 07:25:50|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|2
1629357960000|2021-08-19 07:26:00|2542.4|2536.4|2541.6|2535.6|2542.4|2536.4|2541.6|2535.6|2
1629357980000|2021-08-19 07:26:20|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2540.6|2534.6|4
1629358010000|2021-08-19 07:26:50|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1629358020000|2021-08-19 07:27:00|2540.6|2534.6|2541.6|2535.6|2541.6|2535.6|2540.1|2534.1|5
1629358070000|2021-08-19 07:27:50|2541.9|2535.9|2543.4|2537.4|2543.4|2537.4|2541.9|2535.9|2
1629358080000|2021-08-19 07:28:00|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|4
1629358090000|2021-08-19 07:28:10|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|2
1629358100000|2021-08-19 07:28:20|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1629358110000|2021-08-19 07:28:30|2543.4|2537.4|2543.9|2537.9|2543.9|2537.9|2543.4|2537.4|3
1629358120000|2021-08-19 07:28:40|2544.1|2538.1|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|3
1629358130000|2021-08-19 07:28:50|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2543.9|2537.9|6
1629358140000|2021-08-19 07:29:00|2543.9|2537.9|2544.4|2538.4|2544.4|2538.4|2542.9|2536.9|5
1629358150000|2021-08-19 07:29:10|2544.6|2538.6|2546.5|2540.5|2546.5|2540.5|2544.6|2538.6|6
1629358160000|2021-08-19 07:29:20|2546.3|2540.3|2545.5|2539.5|2546.3|2540.3|2545.3|2539.3|3
1629358170000|2021-08-19 07:29:30|2545.8|2539.8|2546.8|2540.8|2546.8|2540.8|2545.8|2539.8|3
1629358180000|2021-08-19 07:29:40|2547|2541|2547|2541|2547.3|2541.3|2546.8|2540.8|6
1629358190000|2021-08-19 07:29:50|2547.3|2541.3|2547.8|2541.8|2547.8|2541.8|2547.3|2541.3|3
1629358210000|2021-08-19 07:30:10|2547.5|2541.5|2548.3|2542.3|2548.3|2542.3|2547.3|2541.3|7
1629358280000|2021-08-19 07:31:20|2548|2542|2548.3|2542.3|2548.3|2542.3|2548|2542|2
1629358290000|2021-08-19 07:31:30|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1629358310000|2021-08-19 07:31:50|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1629358320000|2021-08-19 07:32:00|2548.5|2542.5|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|3
1629358340000|2021-08-19 07:32:20|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1629358390000|2021-08-19 07:33:10|2548|2542|2548.3|2542.3|2548.3|2542.3|2548|2542|2
1629358400000|2021-08-19 07:33:20|2547.8|2541.8|2545.1|2539.1|2547.8|2541.8|2545.1|2539.1|4
1629358410000|2021-08-19 07:33:30|2544.6|2538.6|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|3
1629358460000|2021-08-19 07:34:20|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.4|2538.4|4
1629358490000|2021-08-19 07:34:50|2544.6|2538.6|2543.6|2537.6|2544.6|2538.6|2543.6|2537.6|4
1629358500000|2021-08-19 07:35:00|2543.4|2537.4|2544.6|2538.6|2544.6|2538.6|2543.4|2537.4|5
1629358520000|2021-08-19 07:35:20|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2543.9|2537.9|3
1629358550000|2021-08-19 07:35:50|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1629358560000|2021-08-19 07:36:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1629358580000|2021-08-19 07:36:20|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629358600000|2021-08-19 07:36:40|2544.9|2538.9|2546.1|2540.1|2546.1|2540.1|2544.9|2538.9|3
1629358610000|2021-08-19 07:36:50|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|4
1629358620000|2021-08-19 07:37:00|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1629358650000|2021-08-19 07:37:30|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629358660000|2021-08-19 07:37:40|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1629358680000|2021-08-19 07:38:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1629358710000|2021-08-19 07:38:30|2546.9|2540.9|2547.6|2541.6|2547.6|2541.6|2546.9|2540.9|2
1629358720000|2021-08-19 07:38:40|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1629358730000|2021-08-19 07:38:50|2547.9|2541.9|2549.1|2543.1|2549.1|2543.1|2547.6|2541.6|6
1629358740000|2021-08-19 07:39:00|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1629358760000|2021-08-19 07:39:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629358790000|2021-08-19 07:39:50|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1629358800000|2021-08-19 07:40:00|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1629358810000|2021-08-19 07:40:10|2548.4|2542.4|2547.1|2541.1|2548.4|2542.4|2547.1|2541.1|3
1629358820000|2021-08-19 07:40:20|2546.9|2540.9|2545.6|2539.6|2546.9|2540.9|2545.6|2539.6|2
1629358830000|2021-08-19 07:40:30|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1629358850000|2021-08-19 07:40:50|2545.4|2539.4|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|3
1629358860000|2021-08-19 07:41:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|3
1629358870000|2021-08-19 07:41:10|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629358890000|2021-08-19 07:41:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1629358900000|2021-08-19 07:41:40|2544.1|2538.1|2543.6|2537.6|2544.1|2538.1|2543.6|2537.6|3
1629358910000|2021-08-19 07:41:50|2543.4|2537.4|2543.4|2537.4|2543.9|2537.9|2543.4|2537.4|5
1629358920000|2021-08-19 07:42:00|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1629358930000|2021-08-19 07:42:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629358940000|2021-08-19 07:42:20|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1629358950000|2021-08-19 07:42:30|2544.9|2538.9|2545.1|2539.1|2545.4|2539.4|2544.9|2538.9|4
1629358960000|2021-08-19 07:42:40|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1629359000000|2021-08-19 07:43:20|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|4
1629359030000|2021-08-19 07:43:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629359050000|2021-08-19 07:44:10|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1629359060000|2021-08-19 07:44:20|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.4|2538.4|2
1629359080000|2021-08-19 07:44:40|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1629359090000|2021-08-19 07:44:50|2545.4|2539.4|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|3
1629359110000|2021-08-19 07:45:10|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1629359120000|2021-08-19 07:45:20|2544.9|2538.9|2545.6|2539.6|2545.6|2539.6|2544.9|2538.9|3
1629359130000|2021-08-19 07:45:30|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1629359140000|2021-08-19 07:45:40|2545.9|2539.9|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|3
1629359160000|2021-08-19 07:46:00|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|3
1629359170000|2021-08-19 07:46:10|2546.4|2540.4|2546.6|2540.6|2546.9|2540.9|2546.4|2540.4|4
1629359180000|2021-08-19 07:46:20|2546.9|2540.9|2547.6|2541.6|2547.6|2541.6|2546.9|2540.9|3
1629359190000|2021-08-19 07:46:30|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629359200000|2021-08-19 07:46:40|2547.1|2541.1|2546.6|2540.6|2547.1|2541.1|2546.4|2540.4|4
1629359250000|2021-08-19 07:47:30|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629359260000|2021-08-19 07:47:40|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1629359280000|2021-08-19 07:48:00|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|3
1629359290000|2021-08-19 07:48:10|2545.6|2539.6|2546.1|2540.1|2546.1|2540.1|2545.6|2539.6|2
1629359300000|2021-08-19 07:48:20|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629359310000|2021-08-19 07:48:30|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1629359320000|2021-08-19 07:48:40|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1629359330000|2021-08-19 07:48:50|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1629359340000|2021-08-19 07:49:00|2546.4|2540.4|2547.1|2541.1|2547.1|2541.1|2546.4|2540.4|2
1629359350000|2021-08-19 07:49:10|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1629359360000|2021-08-19 07:49:20|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1629359380000|2021-08-19 07:49:40|2545.4|2539.4|2543.4|2537.4|2545.4|2539.4|2543.4|2537.4|4
1629359390000|2021-08-19 07:49:50|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1629359400000|2021-08-19 07:50:00|2543|2537|2543.9|2537.9|2543.9|2537.9|2542.6|2536.6|4
1629359430000|2021-08-19 07:50:30|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1629359440000|2021-08-19 07:50:40|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1629359480000|2021-08-19 07:51:20|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1629359490000|2021-08-19 07:51:30|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629359530000|2021-08-19 07:52:10|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|3
1629359540000|2021-08-19 07:52:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629359550000|2021-08-19 07:52:30|2544.1|2538.1|2542.6|2536.6|2544.1|2538.1|2542.6|2536.6|2
1629359560000|2021-08-19 07:52:40|2542.4|2536.4|2542.6|2536.6|2542.9|2536.9|2542.1|2536.1|6
1629359620000|2021-08-19 07:53:40|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1629359630000|2021-08-19 07:53:50|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1629359640000|2021-08-19 07:54:00|2541.6|2535.6|2540.6|2534.6|2541.6|2535.6|2540.6|2534.6|4
1629359660000|2021-08-19 07:54:20|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1629359700000|2021-08-19 07:55:00|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1629359710000|2021-08-19 07:55:10|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1629359720000|2021-08-19 07:55:20|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1629359760000|2021-08-19 07:56:00|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1629359800000|2021-08-19 07:56:40|2540.1|2534.1|2539.6|2533.6|2540.1|2534.1|2539.6|2533.6|2
1629359810000|2021-08-19 07:56:50|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1629359820000|2021-08-19 07:57:00|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1629359840000|2021-08-19 07:57:20|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1629359850000|2021-08-19 07:57:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|3
1629359860000|2021-08-19 07:57:40|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1629359910000|2021-08-19 07:58:30|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1629359930000|2021-08-19 07:58:50|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1629359960000|2021-08-19 07:59:20|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1629360000000|2021-08-19 08:00:00|2539.6|2533.6|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|2
1629360020000|2021-08-19 08:00:20|2540.1|2534.1|2539.4|2533.4|2540.9|2534.9|2539.4|2533.4|5
1629360040000|2021-08-19 08:00:40|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|2
1629360050000|2021-08-19 08:00:50|2539.6|2533.6|2541.6|2535.6|2541.6|2535.6|2539.4|2533.4|4
1629360060000|2021-08-19 08:01:00|2541.4|2535.4|2539.9|2533.9|2541.4|2535.4|2539.9|2533.9|3
1629360070000|2021-08-19 08:01:10|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1629360080000|2021-08-19 08:01:20|2540.1|2534.1|2539.9|2533.9|2540.1|2534.1|2539.9|2533.9|2
1629360090000|2021-08-19 08:01:30|2538.9|2532.9|2538.4|2532.4|2538.9|2532.9|2538.4|2532.4|2
1629360120000|2021-08-19 08:02:00|2539.4|2533.4|2538.6|2532.6|2539.6|2533.6|2538.6|2532.6|7
1629360130000|2021-08-19 08:02:10|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1629360140000|2021-08-19 08:02:20|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1629360150000|2021-08-19 08:02:30|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|2
1629360160000|2021-08-19 08:02:40|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|4
1629360180000|2021-08-19 08:03:00|2538.4|2532.4|2537.6|2531.6|2538.4|2532.4|2537.4|2531.4|3
1629360190000|2021-08-19 08:03:10|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1629360210000|2021-08-19 08:03:30|2536.4|2530.4|2536.6|2530.6|2536.6|2530.6|2536.4|2530.4|2
1629360220000|2021-08-19 08:03:40|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1629360230000|2021-08-19 08:03:50|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|2
1629360240000|2021-08-19 08:04:00|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|2
1629360260000|2021-08-19 08:04:20|2534.6|2528.6|2533.9|2527.9|2534.6|2528.6|2533.9|2527.9|2
1629360270000|2021-08-19 08:04:30|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1629360280000|2021-08-19 08:04:40|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1629360290000|2021-08-19 08:04:50|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1629360300000|2021-08-19 08:05:00|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1629360320000|2021-08-19 08:05:20|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|3
1629360330000|2021-08-19 08:05:30|2533.1|2527.1|2532.6|2526.6|2533.4|2527.4|2532.6|2526.6|5
1629360340000|2021-08-19 08:05:40|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1629360350000|2021-08-19 08:05:50|2531.9|2525.9|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|2
1629360360000|2021-08-19 08:06:00|2531.6|2525.6|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|2
1629360370000|2021-08-19 08:06:10|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1629360380000|2021-08-19 08:06:20|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|3
1629360390000|2021-08-19 08:06:30|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.6|2525.6|5
1629360400000|2021-08-19 08:06:40|2532.1|2526.1|2533.6|2527.6|2533.6|2527.6|2532.1|2526.1|6
1629360410000|2021-08-19 08:06:50|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1629360420000|2021-08-19 08:07:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1629360430000|2021-08-19 08:07:10|2533.6|2527.6|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|2
1629360440000|2021-08-19 08:07:20|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1629360450000|2021-08-19 08:07:30|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2533.6|2527.6|4
1629360460000|2021-08-19 08:07:40|2534.4|2528.4|2535.1|2529.1|2535.1|2529.1|2534.4|2528.4|7
1629360470000|2021-08-19 08:07:50|2534.9|2528.9|2535.6|2529.6|2535.6|2529.6|2534.9|2528.9|5
1629360480000|2021-08-19 08:08:00|2535.4|2529.4|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|3
1629360490000|2021-08-19 08:08:10|2535.6|2529.6|2536.4|2530.4|2536.4|2530.4|2535.6|2529.6|4
1629360500000|2021-08-19 08:08:20|2536.1|2530.1|2535.4|2529.4|2536.1|2530.1|2535.4|2529.4|2
1629360520000|2021-08-19 08:08:40|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.6|2528.6|4
1629360530000|2021-08-19 08:08:50|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1629360560000|2021-08-19 08:09:20|2535.9|2529.9|2537.1|2531.1|2537.6|2531.6|2535.9|2529.9|6
1629360570000|2021-08-19 08:09:30|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1629360580000|2021-08-19 08:09:40|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|3
1629360600000|2021-08-19 08:10:00|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1629360610000|2021-08-19 08:10:10|2535.9|2529.9|2537.6|2531.6|2537.6|2531.6|2535.9|2529.9|7
1629360620000|2021-08-19 08:10:20|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1629360630000|2021-08-19 08:10:30|2537.1|2531.1|2536.4|2530.4|2537.1|2531.1|2536.4|2530.4|2
1629360660000|2021-08-19 08:11:00|2536.1|2530.1|2537.4|2531.4|2537.4|2531.4|2536.1|2530.1|3
1629360690000|2021-08-19 08:11:30|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1629360700000|2021-08-19 08:11:40|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|2
1629360710000|2021-08-19 08:11:50|2536.4|2530.4|2535.9|2529.9|2536.4|2530.4|2535.9|2529.9|2
1629360720000|2021-08-19 08:12:00|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1629360740000|2021-08-19 08:12:20|2535.9|2529.9|2535.1|2529.1|2535.9|2529.9|2535.1|2529.1|3
1629360750000|2021-08-19 08:12:30|2534.9|2528.9|2534.4|2528.4|2534.9|2528.9|2534.4|2528.4|3
1629360760000|2021-08-19 08:12:40|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1629360770000|2021-08-19 08:12:50|2533.6|2527.6|2533.4|2527.4|2533.6|2527.6|2533.4|2527.4|2
1629360780000|2021-08-19 08:13:00|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1629360790000|2021-08-19 08:13:10|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1629360800000|2021-08-19 08:13:20|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1629360810000|2021-08-19 08:13:30|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1629360840000|2021-08-19 08:14:00|2531.1|2525.1|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|2
1629360860000|2021-08-19 08:14:20|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1629360870000|2021-08-19 08:14:30|2529.4|2523.4|2528.4|2522.4|2529.6|2523.6|2528.4|2522.4|7
1629360890000|2021-08-19 08:14:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1629360900000|2021-08-19 08:15:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1629360910000|2021-08-19 08:15:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1629360920000|2021-08-19 08:15:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1629360930000|2021-08-19 08:15:30|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1629360940000|2021-08-19 08:15:40|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1629360950000|2021-08-19 08:15:50|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1629360960000|2021-08-19 08:16:00|2527.4|2521.4|2528.1|2522.1|2528.1|2522.1|2527.4|2521.4|2
1629360970000|2021-08-19 08:16:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|3
1629360980000|2021-08-19 08:16:20|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|4
1629360990000|2021-08-19 08:16:30|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|3
1629361000000|2021-08-19 08:16:40|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|4
1629361020000|2021-08-19 08:17:00|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1629361030000|2021-08-19 08:17:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1629361060000|2021-08-19 08:17:40|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1629361070000|2021-08-19 08:17:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1629361080000|2021-08-19 08:18:00|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|3
1629361120000|2021-08-19 08:18:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1629361140000|2021-08-19 08:19:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1629361150000|2021-08-19 08:19:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1629361180000|2021-08-19 08:19:40|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|3
1629361190000|2021-08-19 08:19:50|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1629361210000|2021-08-19 08:20:10|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1629361220000|2021-08-19 08:20:20|2528.1|2522.1|2528.9|2522.9|2528.9|2522.9|2528.1|2522.1|3
1629361230000|2021-08-19 08:20:30|2528.6|2522.6|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|3
1629361240000|2021-08-19 08:20:40|2528.4|2522.4|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|7
1629361250000|2021-08-19 08:20:50|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1629361270000|2021-08-19 08:21:10|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1629361310000|2021-08-19 08:21:50|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1629361390000|2021-08-19 08:23:10|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.1|2522.1|4
1629361460000|2021-08-19 08:24:20|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1629361470000|2021-08-19 08:24:30|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|2
1629361490000|2021-08-19 08:24:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1629361500000|2021-08-19 08:25:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1629361510000|2021-08-19 08:25:10|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1629361530000|2021-08-19 08:25:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1629361550000|2021-08-19 08:25:50|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|2
1629361600000|2021-08-19 08:26:40|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.1|2522.1|4
1629361640000|2021-08-19 08:27:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|3
1629361690000|2021-08-19 08:28:10|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1629361700000|2021-08-19 08:28:20|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.6|2521.6|6
1629361710000|2021-08-19 08:28:30|2527.6|2521.6|2526.4|2520.4|2527.6|2521.6|2526.4|2520.4|4
1629361740000|2021-08-19 08:29:00|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|3
1629361760000|2021-08-19 08:29:20|2524.9|2518.9|2525.9|2519.9|2525.9|2519.9|2524.9|2518.9|4
1629361770000|2021-08-19 08:29:30|2526.1|2520.1|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|2
1629361780000|2021-08-19 08:29:40|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|3
1629361790000|2021-08-19 08:29:50|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|3
1629361800000|2021-08-19 08:30:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|3
1629361810000|2021-08-19 08:30:10|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.6|2518.6|4
1629361820000|2021-08-19 08:30:20|2524.6|2518.6|2525.6|2519.6|2525.6|2519.6|2524.6|2518.6|2
1629361830000|2021-08-19 08:30:30|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2524.9|2518.9|3
1629361840000|2021-08-19 08:30:40|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1629361850000|2021-08-19 08:30:50|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1629361860000|2021-08-19 08:31:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1629361870000|2021-08-19 08:31:10|2526.1|2520.1|2527.1|2521.1|2527.1|2521.1|2526.1|2520.1|5
1629361880000|2021-08-19 08:31:20|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1629361890000|2021-08-19 08:31:30|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|3
1629361910000|2021-08-19 08:31:50|2526.6|2520.6|2525.6|2519.6|2526.6|2520.6|2525.6|2519.6|4
1629361920000|2021-08-19 08:32:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1629361930000|2021-08-19 08:32:10|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1629361960000|2021-08-19 08:32:40|2524.9|2518.9|2525.6|2519.6|2525.6|2519.6|2524.9|2518.9|5
1629361980000|2021-08-19 08:33:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1629361990000|2021-08-19 08:33:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1629362000000|2021-08-19 08:33:20|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1629362020000|2021-08-19 08:33:40|2525.9|2519.9|2525.1|2519.1|2525.9|2519.9|2525.1|2519.1|3
1629362030000|2021-08-19 08:33:50|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1629362050000|2021-08-19 08:34:10|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|3
1629362060000|2021-08-19 08:34:20|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1629362080000|2021-08-19 08:34:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.1|2519.1|3
1629362090000|2021-08-19 08:34:50|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1629362100000|2021-08-19 08:35:00|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.6|2519.6|2
1629362110000|2021-08-19 08:35:10|2525.9|2519.9|2526.4|2520.4|2526.4|2520.4|2525.6|2519.6|5
1629362120000|2021-08-19 08:35:20|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|2
1629362130000|2021-08-19 08:35:30|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2526.1|2520.1|4
1629362140000|2021-08-19 08:35:40|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1629362150000|2021-08-19 08:35:50|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|4
1629362160000|2021-08-19 08:36:00|2525.4|2519.4|2525.4|2519.4|2526.1|2520.1|2525.1|2519.1|4
1629362170000|2021-08-19 08:36:10|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1629362180000|2021-08-19 08:36:20|2525.1|2519.1|2524.4|2518.4|2525.1|2519.1|2524.4|2518.4|4
1629362200000|2021-08-19 08:36:40|2524.6|2518.6|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|3
1629362220000|2021-08-19 08:37:00|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1629362230000|2021-08-19 08:37:10|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1629362240000|2021-08-19 08:37:20|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1629362280000|2021-08-19 08:38:00|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1629362290000|2021-08-19 08:38:10|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1629362300000|2021-08-19 08:38:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|3
1629362310000|2021-08-19 08:38:30|2524.4|2518.4|2523.6|2517.6|2524.4|2518.4|2523.6|2517.6|2
1629362320000|2021-08-19 08:38:40|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2523.1|2517.1|2
1629362330000|2021-08-19 08:38:50|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1629362350000|2021-08-19 08:39:10|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1629362360000|2021-08-19 08:39:20|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|3
1629362370000|2021-08-19 08:39:30|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|4
1629362380000|2021-08-19 08:39:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1629362390000|2021-08-19 08:39:50|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1629362400000|2021-08-19 08:40:00|2525.9|2519.9|2526.6|2520.6|2526.9|2520.9|2525.9|2519.9|4
1629362410000|2021-08-19 08:40:10|2526.4|2520.4|2527.4|2521.4|2527.6|2521.6|2526.4|2520.4|4
1629362420000|2021-08-19 08:40:20|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|3
1629362440000|2021-08-19 08:40:40|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|3
1629362450000|2021-08-19 08:40:50|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|3
1629362460000|2021-08-19 08:41:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1629362470000|2021-08-19 08:41:10|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1629362480000|2021-08-19 08:41:20|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|3
1629362490000|2021-08-19 08:41:30|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1629362500000|2021-08-19 08:41:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1629362510000|2021-08-19 08:41:50|2525.9|2519.9|2526.4|2520.4|2526.6|2520.6|2525.9|2519.9|5
1629362520000|2021-08-19 08:42:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|3
1629362530000|2021-08-19 08:42:10|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1629362540000|2021-08-19 08:42:20|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|2
1629362550000|2021-08-19 08:42:30|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|3
1629362560000|2021-08-19 08:42:40|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|2
1629362570000|2021-08-19 08:42:50|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1629362580000|2021-08-19 08:43:00|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|2
1629362590000|2021-08-19 08:43:10|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|5
1629362600000|2021-08-19 08:43:20|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1629362620000|2021-08-19 08:43:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1629362660000|2021-08-19 08:44:20|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1629362670000|2021-08-19 08:44:30|2529.6|2523.6|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|4
1629362690000|2021-08-19 08:44:50|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1629362700000|2021-08-19 08:45:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1629362710000|2021-08-19 08:45:10|2530.1|2524.1|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|3
1629362720000|2021-08-19 08:45:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1629362730000|2021-08-19 08:45:30|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1629362740000|2021-08-19 08:45:40|2529.9|2523.9|2531.1|2525.1|2531.4|2525.4|2529.9|2523.9|5
1629362750000|2021-08-19 08:45:50|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1629362760000|2021-08-19 08:46:00|2531.4|2525.4|2532.1|2526.1|2532.1|2526.1|2531.4|2525.4|4
1629362770000|2021-08-19 08:46:10|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1629362780000|2021-08-19 08:46:20|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1629362790000|2021-08-19 08:46:30|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1629362800000|2021-08-19 08:46:40|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|3
1629362810000|2021-08-19 08:46:50|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1629362820000|2021-08-19 08:47:00|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1629362830000|2021-08-19 08:47:10|2530.9|2524.9|2530.1|2524.1|2530.9|2524.9|2530.1|2524.1|4
1629362840000|2021-08-19 08:47:20|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1629362850000|2021-08-19 08:47:30|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|3
1629362860000|2021-08-19 08:47:40|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1629362890000|2021-08-19 08:48:10|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1629362900000|2021-08-19 08:48:20|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1629362910000|2021-08-19 08:48:30|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|4
1629362920000|2021-08-19 08:48:40|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1629362930000|2021-08-19 08:48:50|2529.4|2523.4|2528.4|2522.4|2529.4|2523.4|2528.4|2522.4|5
1629362940000|2021-08-19 08:49:00|2528.6|2522.6|2528.6|2522.6|2528.9|2522.9|2528.4|2522.4|8
1629362950000|2021-08-19 08:49:10|2528.9|2522.9|2529.4|2523.4|2529.9|2523.9|2528.9|2522.9|5
1629362960000|2021-08-19 08:49:20|2529.6|2523.6|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|6
1629362970000|2021-08-19 08:49:30|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|4
1629362980000|2021-08-19 08:49:40|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1629362990000|2021-08-19 08:49:50|2530.4|2524.4|2530.6|2524.6|2531.4|2525.4|2530.4|2524.4|7
1629363010000|2021-08-19 08:50:10|2530.9|2524.9|2530.4|2524.4|2531.1|2525.1|2530.4|2524.4|5
1629363020000|2021-08-19 08:50:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1629363030000|2021-08-19 08:50:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1629363050000|2021-08-19 08:50:50|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1629363060000|2021-08-19 08:51:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|3
1629363070000|2021-08-19 08:51:10|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1629363090000|2021-08-19 08:51:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629363150000|2021-08-19 08:52:30|2530.1|2524.1|2529.4|2523.4|2530.1|2524.1|2529.4|2523.4|3
1629363160000|2021-08-19 08:52:40|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1629363170000|2021-08-19 08:52:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1629363210000|2021-08-19 08:53:30|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1629363220000|2021-08-19 08:53:40|2530.1|2524.1|2530.4|2524.4|2530.6|2524.6|2530.1|2524.1|3
1629363230000|2021-08-19 08:53:50|2530.1|2524.1|2528.9|2522.9|2530.1|2524.1|2528.9|2522.9|4
1629363240000|2021-08-19 08:54:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1629363250000|2021-08-19 08:54:10|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.9|2522.9|3
1629363260000|2021-08-19 08:54:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1629363270000|2021-08-19 08:54:30|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|2
1629363280000|2021-08-19 08:54:40|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|2
1629363290000|2021-08-19 08:54:50|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|5
1629363300000|2021-08-19 08:55:00|2530.6|2524.6|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|5
1629363310000|2021-08-19 08:55:10|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|3
1629363320000|2021-08-19 08:55:20|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1629363330000|2021-08-19 08:55:30|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1629363340000|2021-08-19 08:55:40|2528.9|2522.9|2528.1|2522.1|2528.9|2522.9|2528.1|2522.1|4
1629363350000|2021-08-19 08:55:50|2528.4|2522.4|2528.6|2522.6|2528.9|2522.9|2528.4|2522.4|3
1629363370000|2021-08-19 08:56:10|2528.9|2522.9|2527.6|2521.6|2528.9|2522.9|2527.6|2521.6|4
1629363380000|2021-08-19 08:56:20|2527.4|2521.4|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|3
1629363410000|2021-08-19 08:56:50|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1629363420000|2021-08-19 08:57:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1629363430000|2021-08-19 08:57:10|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1629363440000|2021-08-19 08:57:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1629363460000|2021-08-19 08:57:40|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1629363470000|2021-08-19 08:57:50|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1629363480000|2021-08-19 08:58:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1629363500000|2021-08-19 08:58:20|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|2
1629363510000|2021-08-19 08:58:30|2526.6|2520.6|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|4
1629363540000|2021-08-19 08:59:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1629363550000|2021-08-19 08:59:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1629363590000|2021-08-19 08:59:50|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1629363600000|2021-08-19 09:00:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1629363650000|2021-08-19 09:00:50|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|2
1629363660000|2021-08-19 09:01:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1629363680000|2021-08-19 09:01:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1629363690000|2021-08-19 09:01:30|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1629363700000|2021-08-19 09:01:40|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1629363750000|2021-08-19 09:02:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629363760000|2021-08-19 09:02:40|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1629363770000|2021-08-19 09:02:50|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1629363810000|2021-08-19 09:03:30|2523.9|2517.9|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|2
1629363820000|2021-08-19 09:03:40|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1629363830000|2021-08-19 09:03:50|2523.1|2517.1|2522.4|2516.4|2523.4|2517.4|2522.4|2516.4|8
1629363840000|2021-08-19 09:04:00|2522.6|2516.6|2522.9|2516.9|2523.1|2517.1|2522.6|2516.6|3
1629363850000|2021-08-19 09:04:10|2522.6|2516.6|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|2
1629363860000|2021-08-19 09:04:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1629363870000|2021-08-19 09:04:30|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1629363880000|2021-08-19 09:04:40|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1629363920000|2021-08-19 09:05:20|2522.9|2516.9|2522.4|2516.4|2522.9|2516.9|2522.4|2516.4|2
1629363990000|2021-08-19 09:06:30|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1629364040000|2021-08-19 09:07:20|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|4
1629364060000|2021-08-19 09:07:40|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1629364070000|2021-08-19 09:07:50|2521.4|2515.4|2520.1|2514.1|2521.4|2515.4|2520.1|2514.1|4
1629364080000|2021-08-19 09:08:00|2519.9|2513.9|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|4
1629364090000|2021-08-19 09:08:10|2519.9|2513.9|2519.6|2513.6|2520.1|2514.1|2519.4|2513.4|7
1629364100000|2021-08-19 09:08:20|2519.9|2513.9|2520.9|2514.9|2520.9|2514.9|2519.9|2513.9|5
1629364120000|2021-08-19 09:08:40|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1629364130000|2021-08-19 09:08:50|2521.6|2515.6|2521.9|2515.9|2521.9|2515.9|2521.6|2515.6|2
1629364140000|2021-08-19 09:09:00|2522.1|2516.1|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|4
1629364150000|2021-08-19 09:09:10|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|3
1629364160000|2021-08-19 09:09:20|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1629364180000|2021-08-19 09:09:40|2523.4|2517.4|2523.9|2517.9|2523.9|2517.9|2523.1|2517.1|4
1629364190000|2021-08-19 09:09:50|2524.4|2518.4|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|7
1629364200000|2021-08-19 09:10:00|2523.6|2517.6|2523.1|2517.1|2523.6|2517.6|2523.1|2517.1|2
1629364210000|2021-08-19 09:10:10|2522.9|2516.9|2523.6|2517.6|2523.6|2517.6|2522.9|2516.9|4
1629364220000|2021-08-19 09:10:20|2523.4|2517.4|2523.1|2517.1|2523.4|2517.4|2522.6|2516.6|4
1629364230000|2021-08-19 09:10:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1629364240000|2021-08-19 09:10:40|2523.1|2517.1|2523.4|2517.4|2523.6|2517.6|2523.1|2517.1|4
1629364260000|2021-08-19 09:11:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1629364270000|2021-08-19 09:11:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1629364310000|2021-08-19 09:11:50|2523.4|2517.4|2524.4|2518.4|2524.4|2518.4|2523.4|2517.4|3
1629364320000|2021-08-19 09:12:00|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|3
1629364330000|2021-08-19 09:12:10|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|4
1629364350000|2021-08-19 09:12:30|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1629364360000|2021-08-19 09:12:40|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|4
1629364370000|2021-08-19 09:12:50|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|3
1629364380000|2021-08-19 09:13:00|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1629364410000|2021-08-19 09:13:30|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1629364430000|2021-08-19 09:13:50|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1629364440000|2021-08-19 09:14:00|2525.4|2519.4|2524.4|2518.4|2525.4|2519.4|2524.4|2518.4|5
1629364450000|2021-08-19 09:14:10|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|5
1629364460000|2021-08-19 09:14:20|2524.9|2518.9|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|3
1629364470000|2021-08-19 09:14:30|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2523.9|2517.9|4
1629364480000|2021-08-19 09:14:40|2524.4|2518.4|2523.4|2517.4|2524.4|2518.4|2523.4|2517.4|2
1629364490000|2021-08-19 09:14:50|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.4|2517.4|3
1629364510000|2021-08-19 09:15:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1629364550000|2021-08-19 09:15:50|2523.1|2517.1|2521.6|2515.6|2523.1|2517.1|2521.4|2515.4|7
1629364610000|2021-08-19 09:16:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1629364620000|2021-08-19 09:17:00|2521.1|2515.1|2520.1|2514.1|2521.1|2515.1|2520.1|2514.1|2
1629364630000|2021-08-19 09:17:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1629364640000|2021-08-19 09:17:20|2520.1|2514.1|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|3
1629364690000|2021-08-19 09:18:10|2520.4|2514.4|2520.6|2514.6|2520.9|2514.9|2520.4|2514.4|4
1629364700000|2021-08-19 09:18:20|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1629364710000|2021-08-19 09:18:30|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1629364720000|2021-08-19 09:18:40|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.6|2515.6|5
1629364730000|2021-08-19 09:18:50|2522.1|2516.1|2522.4|2516.4|2522.4|2516.4|2522.1|2516.1|2
1629364740000|2021-08-19 09:19:00|2522.1|2516.1|2522.1|2516.1|2522.4|2516.4|2521.9|2515.9|5
1629364750000|2021-08-19 09:19:10|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1629364770000|2021-08-19 09:19:30|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|3
1629364780000|2021-08-19 09:19:40|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1629364800000|2021-08-19 09:20:00|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522.1|2516.1|4
1629364810000|2021-08-19 09:20:10|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1629364820000|2021-08-19 09:20:20|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|1
1629364840000|2021-08-19 09:20:40|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|2
1629364850000|2021-08-19 09:20:50|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1629364860000|2021-08-19 09:21:00|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1629364880000|2021-08-19 09:21:20|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|3
1629364890000|2021-08-19 09:21:30|2523.6|2517.6|2524.4|2518.4|2524.4|2518.4|2523.6|2517.6|3
1629364900000|2021-08-19 09:21:40|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1629364910000|2021-08-19 09:21:50|2523.9|2517.9|2523.4|2517.4|2523.9|2517.9|2523.4|2517.4|3
1629364920000|2021-08-19 09:22:00|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|2
1629364930000|2021-08-19 09:22:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1629364940000|2021-08-19 09:22:20|2523.6|2517.6|2523.4|2517.4|2523.6|2517.6|2523.1|2517.1|4
1629364950000|2021-08-19 09:22:30|2523.6|2517.6|2524.4|2518.4|2524.4|2518.4|2523.6|2517.6|4
1629364960000|2021-08-19 09:22:40|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1629364970000|2021-08-19 09:22:50|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1629364980000|2021-08-19 09:23:00|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.1|2517.1|3
1629364990000|2021-08-19 09:23:10|2524.1|2518.1|2524.6|2518.6|2524.6|2518.6|2523.9|2517.9|4
1629365000000|2021-08-19 09:23:20|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|2
1629365010000|2021-08-19 09:23:30|2524.6|2518.6|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|3
1629365020000|2021-08-19 09:23:40|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524.1|2518.1|2
1629365030000|2021-08-19 09:23:50|2523.9|2517.9|2521.4|2515.4|2525.1|2519.1|2521.4|2515.4|10
1629365040000|2021-08-19 09:24:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1629365050000|2021-08-19 09:24:10|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1629365060000|2021-08-19 09:24:20|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1629365070000|2021-08-19 09:24:30|2520.4|2514.4|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|5
1629365080000|2021-08-19 09:24:40|2520.6|2514.6|2519.6|2513.6|2520.6|2514.6|2519.6|2513.6|5
1629365090000|2021-08-19 09:24:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|3
1629365110000|2021-08-19 09:25:10|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1629365130000|2021-08-19 09:25:30|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|3
1629365140000|2021-08-19 09:25:40|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1629365150000|2021-08-19 09:25:50|2519.4|2513.4|2520.1|2514.1|2520.1|2514.1|2519.4|2513.4|4
1629365160000|2021-08-19 09:26:00|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|5
1629365170000|2021-08-19 09:26:10|2520.1|2514.1|2520.1|2514.1|2520.6|2514.6|2520.1|2514.1|5
1629365180000|2021-08-19 09:26:20|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1629365190000|2021-08-19 09:26:30|2520.4|2514.4|2520.6|2514.6|2520.6|2514.6|2520.4|2514.4|2
1629365200000|2021-08-19 09:26:40|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1629365210000|2021-08-19 09:26:50|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.1|2515.1|4
1629365220000|2021-08-19 09:27:00|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1629365230000|2021-08-19 09:27:10|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1629365240000|2021-08-19 09:27:20|2521.9|2515.9|2521.6|2515.6|2522.1|2516.1|2521.6|2515.6|4
1629365270000|2021-08-19 09:27:50|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1629365280000|2021-08-19 09:28:00|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|5
1629365290000|2021-08-19 09:28:10|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1629365310000|2021-08-19 09:28:30|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1629365340000|2021-08-19 09:29:00|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2521.9|2515.9|2
1629365360000|2021-08-19 09:29:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1629365380000|2021-08-19 09:29:40|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1629365390000|2021-08-19 09:29:50|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1629365400000|2021-08-19 09:30:00|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.6|2514.6|2
1629365410000|2021-08-19 09:30:10|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1629365420000|2021-08-19 09:30:20|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1629365430000|2021-08-19 09:30:30|2519.9|2513.9|2519.4|2513.4|2519.9|2513.9|2519.4|2513.4|3
1629365440000|2021-08-19 09:30:40|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1629365470000|2021-08-19 09:31:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1629365490000|2021-08-19 09:31:30|2519.6|2513.6|2519.4|2513.4|2519.6|2513.6|2519.4|2513.4|2
1629365530000|2021-08-19 09:32:10|2519.6|2513.6|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|3
1629365540000|2021-08-19 09:32:20|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1629365550000|2021-08-19 09:32:30|2519.6|2513.6|2520.4|2514.4|2521.1|2515.1|2519.6|2513.6|7
1629365560000|2021-08-19 09:32:40|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|3
1629365570000|2021-08-19 09:32:50|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1629365580000|2021-08-19 09:33:00|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1629365610000|2021-08-19 09:33:30|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1629365630000|2021-08-19 09:33:50|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1629365640000|2021-08-19 09:34:00|2520.4|2514.4|2521.6|2515.6|2521.6|2515.6|2520.4|2514.4|5
1629365650000|2021-08-19 09:34:10|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|3
1629365660000|2021-08-19 09:34:20|2522.1|2516.1|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|3
1629365670000|2021-08-19 09:34:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1629365680000|2021-08-19 09:34:40|2520.9|2514.9|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|5
1629365690000|2021-08-19 09:34:50|2520.6|2514.6|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|2
1629365700000|2021-08-19 09:35:00|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1629365730000|2021-08-19 09:35:30|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1629365740000|2021-08-19 09:35:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1629365750000|2021-08-19 09:35:50|2519.6|2513.6|2520.4|2514.4|2520.4|2514.4|2519.6|2513.6|3
1629365760000|2021-08-19 09:36:00|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1629365770000|2021-08-19 09:36:10|2520.1|2514.1|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|3
1629365790000|2021-08-19 09:36:30|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1629365800000|2021-08-19 09:36:40|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1629365850000|2021-08-19 09:37:30|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|3
1629365860000|2021-08-19 09:37:40|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.9|2513.9|2
1629365870000|2021-08-19 09:37:50|2519.6|2513.6|2521.1|2515.1|2521.4|2515.4|2519.6|2513.6|4
1629365880000|2021-08-19 09:38:00|2520.9|2514.9|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|3
1629365890000|2021-08-19 09:38:10|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1629365900000|2021-08-19 09:38:20|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1629365910000|2021-08-19 09:38:30|2520.9|2514.9|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|4
1629365920000|2021-08-19 09:38:40|2521.4|2515.4|2521.1|2515.1|2521.4|2515.4|2520.9|2514.9|4
1629365930000|2021-08-19 09:38:50|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1629365940000|2021-08-19 09:39:00|2521.6|2515.6|2521.4|2515.4|2521.6|2515.6|2521.4|2515.4|2
1629365960000|2021-08-19 09:39:20|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1629365980000|2021-08-19 09:39:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1629365990000|2021-08-19 09:39:50|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1629366010000|2021-08-19 09:40:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1629366030000|2021-08-19 09:40:30|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1629366040000|2021-08-19 09:40:40|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1629366050000|2021-08-19 09:40:50|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1629366060000|2021-08-19 09:41:00|2521.4|2515.4|2522.6|2516.6|2522.6|2516.6|2521.4|2515.4|4
1629366080000|2021-08-19 09:41:20|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1629366090000|2021-08-19 09:41:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.6|2516.6|3
1629366100000|2021-08-19 09:41:40|2522.6|2516.6|2522.1|2516.1|2522.6|2516.6|2522.1|2516.1|3
1629366110000|2021-08-19 09:41:50|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.4|2515.4|4
1629366130000|2021-08-19 09:42:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1629366140000|2021-08-19 09:42:20|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1629366150000|2021-08-19 09:42:30|2521.1|2515.1|2521.6|2515.6|2521.6|2515.6|2521.1|2515.1|3
1629366160000|2021-08-19 09:42:40|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1629366190000|2021-08-19 09:43:10|2521.9|2515.9|2522.1|2516.1|2522.6|2516.6|2521.9|2515.9|4
1629366200000|2021-08-19 09:43:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1629366210000|2021-08-19 09:43:30|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|3
1629366220000|2021-08-19 09:43:40|2521.9|2515.9|2522.4|2516.4|2522.4|2516.4|2521.9|2515.9|2
1629366230000|2021-08-19 09:43:50|2522.6|2516.6|2523.1|2517.1|2523.1|2517.1|2522.6|2516.6|3
1629366240000|2021-08-19 09:44:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1629366250000|2021-08-19 09:44:10|2522.6|2516.6|2522.6|2516.6|2522.9|2516.9|2522.4|2516.4|7
1629366260000|2021-08-19 09:44:20|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.9|2515.9|3
1629366280000|2021-08-19 09:44:40|2522.1|2516.1|2523.4|2517.4|2523.4|2517.4|2522.1|2516.1|4
1629366290000|2021-08-19 09:44:50|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.6|2516.6|2
1629366310000|2021-08-19 09:45:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1629366330000|2021-08-19 09:45:30|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2523.1|2517.1|2
1629366340000|2021-08-19 09:45:40|2523.6|2517.6|2523.4|2517.4|2524.1|2518.1|2523.4|2517.4|4
1629366350000|2021-08-19 09:45:50|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1629366360000|2021-08-19 09:46:00|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1629366370000|2021-08-19 09:46:10|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|5
1629366380000|2021-08-19 09:46:20|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1629366400000|2021-08-19 09:46:40|2524.9|2518.9|2525.6|2519.6|2525.6|2519.6|2524.9|2518.9|2
1629366420000|2021-08-19 09:47:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1629366430000|2021-08-19 09:47:10|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|2
1629366440000|2021-08-19 09:47:20|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|4
1629366450000|2021-08-19 09:47:30|2527.4|2521.4|2525.9|2519.9|2527.4|2521.4|2525.9|2519.9|4
1629366460000|2021-08-19 09:47:40|2525.6|2519.6|2524.9|2518.9|2525.6|2519.6|2524.9|2518.9|4
1629366480000|2021-08-19 09:48:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1629366510000|2021-08-19 09:48:30|2525.9|2519.9|2526.6|2520.6|2526.6|2520.6|2525.9|2519.9|2
1629366530000|2021-08-19 09:48:50|2526.4|2520.4|2525.6|2519.6|2526.4|2520.4|2525.6|2519.6|3
1629366540000|2021-08-19 09:49:00|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|3
1629366550000|2021-08-19 09:49:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1629366570000|2021-08-19 09:49:30|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1629366580000|2021-08-19 09:49:40|2526.1|2520.1|2527.1|2521.1|2527.1|2521.1|2526.1|2520.1|3
1629366590000|2021-08-19 09:49:50|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|2
1629366600000|2021-08-19 09:50:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1629366610000|2021-08-19 09:50:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1629366630000|2021-08-19 09:50:30|2527.6|2521.6|2526.1|2520.1|2527.6|2521.6|2526.1|2520.1|6
1629366650000|2021-08-19 09:50:50|2525.9|2519.9|2525.1|2519.1|2525.9|2519.9|2525.1|2519.1|4
1629366660000|2021-08-19 09:51:00|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|3
1629366670000|2021-08-19 09:51:10|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1629366680000|2021-08-19 09:51:20|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1629366690000|2021-08-19 09:51:30|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1629366700000|2021-08-19 09:51:40|2526.1|2520.1|2527.1|2521.1|2527.4|2521.4|2526.1|2520.1|7
1629366710000|2021-08-19 09:51:50|2527.4|2521.4|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|2
1629366730000|2021-08-19 09:52:10|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.6|2520.6|4
1629366740000|2021-08-19 09:52:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1629366750000|2021-08-19 09:52:30|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1629366770000|2021-08-19 09:52:50|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1629366780000|2021-08-19 09:53:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1629366790000|2021-08-19 09:53:10|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.9|2520.9|2
1629366800000|2021-08-19 09:53:20|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1629366820000|2021-08-19 09:53:40|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|3
1629366830000|2021-08-19 09:53:50|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|2
1629366860000|2021-08-19 09:54:20|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|4
1629366870000|2021-08-19 09:54:30|2527.4|2521.4|2527.6|2521.6|2527.9|2521.9|2527.4|2521.4|4
1629366880000|2021-08-19 09:54:40|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|4
1629366890000|2021-08-19 09:54:50|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1629366920000|2021-08-19 09:55:20|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|3
1629366940000|2021-08-19 09:55:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1629366950000|2021-08-19 09:55:50|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|6
1629366960000|2021-08-19 09:56:00|2525.4|2519.4|2525.9|2519.9|2525.9|2519.9|2525.4|2519.4|3
1629366970000|2021-08-19 09:56:10|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|2
1629366980000|2021-08-19 09:56:20|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|3
1629367010000|2021-08-19 09:56:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1629367030000|2021-08-19 09:57:10|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1629367040000|2021-08-19 09:57:20|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|2
1629367050000|2021-08-19 09:57:30|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1629367070000|2021-08-19 09:57:50|2523.9|2517.9|2524.6|2518.6|2524.6|2518.6|2523.9|2517.9|2
1629367080000|2021-08-19 09:58:00|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1629367090000|2021-08-19 09:58:10|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1629367100000|2021-08-19 09:58:20|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1629367110000|2021-08-19 09:58:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1629367120000|2021-08-19 09:58:40|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|2
1629367130000|2021-08-19 09:58:50|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|3
1629367140000|2021-08-19 09:59:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1629367160000|2021-08-19 09:59:20|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1629367180000|2021-08-19 09:59:40|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1629367200000|2021-08-19 10:00:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1629367210000|2021-08-19 10:00:10|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1629367230000|2021-08-19 10:00:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1629367240000|2021-08-19 10:00:40|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629367250000|2021-08-19 10:00:50|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1629367300000|2021-08-19 10:01:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1629367310000|2021-08-19 10:01:50|2524.6|2518.6|2524.1|2518.1|2524.6|2518.6|2524.1|2518.1|3
1629367320000|2021-08-19 10:02:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1629367330000|2021-08-19 10:02:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629367340000|2021-08-19 10:02:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1629367350000|2021-08-19 10:02:30|2524.6|2518.6|2523.4|2517.4|2524.6|2518.6|2523.4|2517.4|4
1629367370000|2021-08-19 10:02:50|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1629367380000|2021-08-19 10:03:00|2523.6|2517.6|2524.6|2518.6|2525.4|2519.4|2523.6|2517.6|5
1629367390000|2021-08-19 10:03:10|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1629367440000|2021-08-19 10:04:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1629367500000|2021-08-19 10:05:00|2524.1|2518.1|2523.1|2517.1|2524.1|2518.1|2523.1|2517.1|3
1629367510000|2021-08-19 10:05:10|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|2523.4|2517.4|1
1629367520000|2021-08-19 10:05:20|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1629367530000|2021-08-19 10:05:30|2524.1|2518.1|2524.9|2518.9|2524.9|2518.9|2524.1|2518.1|3
1629367540000|2021-08-19 10:05:40|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1629367570000|2021-08-19 10:06:10|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1629367580000|2021-08-19 10:06:20|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1629367600000|2021-08-19 10:06:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1629367650000|2021-08-19 10:07:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629367660000|2021-08-19 10:07:40|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1629367700000|2021-08-19 10:08:20|2525.4|2519.4|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|3
1629367730000|2021-08-19 10:08:50|2525.6|2519.6|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|4
1629367760000|2021-08-19 10:09:20|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|3
1629367770000|2021-08-19 10:09:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1629367790000|2021-08-19 10:09:50|2525.6|2519.6|2526.9|2520.9|2526.9|2520.9|2525.6|2519.6|2
1629367800000|2021-08-19 10:10:00|2527.1|2521.1|2528.9|2522.9|2528.9|2522.9|2527.1|2521.1|5
1629367810000|2021-08-19 10:10:10|2528.6|2522.6|2530.4|2524.4|2530.4|2524.4|2528.6|2522.6|7
1629367820000|2021-08-19 10:10:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|4
1629367830000|2021-08-19 10:10:30|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1629367850000|2021-08-19 10:10:50|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1629367870000|2021-08-19 10:11:10|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1629367880000|2021-08-19 10:11:20|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629367890000|2021-08-19 10:11:30|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1629367900000|2021-08-19 10:11:40|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629367920000|2021-08-19 10:12:00|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2529.9|2523.9|4
1629367930000|2021-08-19 10:12:10|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1629367940000|2021-08-19 10:12:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1629367960000|2021-08-19 10:12:40|2529.9|2523.9|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|3
1629367970000|2021-08-19 10:12:50|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|3
1629367980000|2021-08-19 10:13:00|2529.6|2523.6|2528.4|2522.4|2529.6|2523.6|2528.4|2522.4|5
1629367990000|2021-08-19 10:13:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1629368030000|2021-08-19 10:13:50|2529.6|2523.6|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|4
1629368040000|2021-08-19 10:14:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1629368050000|2021-08-19 10:14:10|2529.9|2523.9|2530.9|2524.9|2530.9|2524.9|2529.9|2523.9|4
1629368060000|2021-08-19 10:14:20|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1629368070000|2021-08-19 10:14:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629368080000|2021-08-19 10:14:40|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|2
1629368100000|2021-08-19 10:15:00|2529.1|2523.1|2528.4|2522.4|2529.1|2523.1|2528.4|2522.4|6
1629368110000|2021-08-19 10:15:10|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|3
1629368140000|2021-08-19 10:15:40|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1629368170000|2021-08-19 10:16:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1629368180000|2021-08-19 10:16:20|2529.1|2523.1|2530.6|2524.6|2530.6|2524.6|2529.1|2523.1|4
1629368190000|2021-08-19 10:16:30|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1629368210000|2021-08-19 10:16:50|2530.9|2524.9|2531.1|2525.1|2531.4|2525.4|2530.9|2524.9|4
1629368220000|2021-08-19 10:17:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1629368230000|2021-08-19 10:17:10|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1629368240000|2021-08-19 10:17:20|2531.1|2525.1|2531.9|2525.9|2532.4|2526.4|2531.1|2525.1|5
1629368260000|2021-08-19 10:17:40|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1629368270000|2021-08-19 10:17:50|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1629368280000|2021-08-19 10:18:00|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1629368290000|2021-08-19 10:18:10|2531.6|2525.6|2530.6|2524.6|2531.6|2525.6|2530.6|2524.6|3
1629368300000|2021-08-19 10:18:20|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1629368310000|2021-08-19 10:18:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629368330000|2021-08-19 10:18:50|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1629368340000|2021-08-19 10:19:00|2529.4|2523.4|2530.1|2524.1|2530.4|2524.4|2529.4|2523.4|5
1629368370000|2021-08-19 10:19:30|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|2
1629368380000|2021-08-19 10:19:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1629368390000|2021-08-19 10:19:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1629368400000|2021-08-19 10:20:00|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|3
1629368410000|2021-08-19 10:20:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1629368420000|2021-08-19 10:20:20|2529.1|2523.1|2527.1|2521.1|2529.1|2523.1|2527.1|2521.1|7
1629368440000|2021-08-19 10:20:40|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1629368520000|2021-08-19 10:22:00|2527.6|2521.6|2529.4|2523.4|2529.4|2523.4|2527.6|2521.6|5
1629368530000|2021-08-19 10:22:10|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1629368550000|2021-08-19 10:22:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1629368560000|2021-08-19 10:22:40|2529.4|2523.4|2530.1|2524.1|2530.1|2524.1|2529.4|2523.4|3
1629368570000|2021-08-19 10:22:50|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|3
1629368580000|2021-08-19 10:23:00|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1629368590000|2021-08-19 10:23:10|2530.4|2524.4|2531.1|2525.1|2531.1|2525.1|2530.4|2524.4|2
1629368600000|2021-08-19 10:23:20|2531.4|2525.4|2532.4|2526.4|2532.6|2526.6|2531.1|2525.1|7
1629368610000|2021-08-19 10:23:30|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1629368620000|2021-08-19 10:23:40|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1629368630000|2021-08-19 10:23:50|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1629368640000|2021-08-19 10:24:00|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|2
1629368650000|2021-08-19 10:24:10|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1629368660000|2021-08-19 10:24:20|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1629368670000|2021-08-19 10:24:30|2532.6|2526.6|2531.9|2525.9|2532.6|2526.6|2531.9|2525.9|4
1629368680000|2021-08-19 10:24:40|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|3
1629368690000|2021-08-19 10:24:50|2531.4|2525.4|2531.9|2525.9|2531.9|2525.9|2531.4|2525.4|3
1629368750000|2021-08-19 10:25:50|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1629368770000|2021-08-19 10:26:10|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1629368800000|2021-08-19 10:26:40|2531.4|2525.4|2530.6|2524.6|2531.4|2525.4|2530.6|2524.6|4
1629368820000|2021-08-19 10:27:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629368840000|2021-08-19 10:27:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1629368850000|2021-08-19 10:27:30|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1629368860000|2021-08-19 10:27:40|2529.4|2523.4|2528.6|2522.6|2529.4|2523.4|2528.4|2522.4|4
1629368880000|2021-08-19 10:28:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1629368890000|2021-08-19 10:28:10|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|4
1629368900000|2021-08-19 10:28:20|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1629368920000|2021-08-19 10:28:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1629368930000|2021-08-19 10:28:50|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|4
1629368970000|2021-08-19 10:29:30|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1629368990000|2021-08-19 10:29:50|2528.4|2522.4|2528.9|2522.9|2529.1|2523.1|2528.4|2522.4|4
1629369000000|2021-08-19 10:30:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1629369010000|2021-08-19 10:30:10|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|4
1629369020000|2021-08-19 10:30:20|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1629369030000|2021-08-19 10:30:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1629369050000|2021-08-19 10:30:50|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1629369090000|2021-08-19 10:31:30|2528.6|2522.6|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|4
1629369100000|2021-08-19 10:31:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|4
1629369110000|2021-08-19 10:31:50|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|5
1629369120000|2021-08-19 10:32:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1629369130000|2021-08-19 10:32:10|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1629369140000|2021-08-19 10:32:20|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629369150000|2021-08-19 10:32:30|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1629369170000|2021-08-19 10:32:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1629369180000|2021-08-19 10:33:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629369190000|2021-08-19 10:33:10|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|3
1629369200000|2021-08-19 10:33:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1629369220000|2021-08-19 10:33:40|2528.6|2522.6|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|2
1629369230000|2021-08-19 10:33:50|2529.9|2523.9|2530.1|2524.1|2530.4|2524.4|2529.9|2523.9|3
1629369240000|2021-08-19 10:34:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629369250000|2021-08-19 10:34:10|2530.6|2524.6|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|4
1629369280000|2021-08-19 10:34:40|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1629369290000|2021-08-19 10:34:50|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629369330000|2021-08-19 10:35:30|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|2
1629369350000|2021-08-19 10:35:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1629369380000|2021-08-19 10:36:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1629369430000|2021-08-19 10:37:10|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1629369440000|2021-08-19 10:37:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1629369460000|2021-08-19 10:37:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1629369470000|2021-08-19 10:37:50|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629369520000|2021-08-19 10:38:40|2530.6|2524.6|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|4
1629369530000|2021-08-19 10:38:50|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1629369560000|2021-08-19 10:39:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1629369570000|2021-08-19 10:39:30|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|5
1629369580000|2021-08-19 10:39:40|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1629369610000|2021-08-19 10:40:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1629369620000|2021-08-19 10:40:20|2530.1|2524.1|2529.4|2523.4|2530.1|2524.1|2529.4|2523.4|2
1629369650000|2021-08-19 10:40:50|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|2
1629369680000|2021-08-19 10:41:20|2529.6|2523.6|2530.1|2524.1|2530.4|2524.4|2529.6|2523.6|4
1629369690000|2021-08-19 10:41:30|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1629369710000|2021-08-19 10:41:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1629369720000|2021-08-19 10:42:00|2529.6|2523.6|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|3
1629369730000|2021-08-19 10:42:10|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1629369830000|2021-08-19 10:43:50|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1629369930000|2021-08-19 10:45:30|2529.9|2523.9|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|3
1629369990000|2021-08-19 10:46:30|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|2
1629370000000|2021-08-19 10:46:40|2531.1|2525.1|2531.9|2525.9|2531.9|2525.9|2531.1|2525.1|3
1629370010000|2021-08-19 10:46:50|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1629370020000|2021-08-19 10:47:00|2531.6|2525.6|2532|2526|2532|2526|2531.6|2525.6|2
1629370030000|2021-08-19 10:47:10|2531.8|2525.8|2530.3|2524.3|2531.8|2525.8|2530.3|2524.3|7
1629370040000|2021-08-19 10:47:20|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|3
1629370050000|2021-08-19 10:47:30|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1629370060000|2021-08-19 10:47:40|2530.5|2524.5|2531|2525|2531|2525|2530.5|2524.5|3
1629370070000|2021-08-19 10:47:50|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|2
1629370090000|2021-08-19 10:48:10|2532|2526|2532|2526|2532.3|2526.3|2532|2526|3
1629370100000|2021-08-19 10:48:20|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|3
1629370130000|2021-08-19 10:48:50|2532|2526|2532|2526|2532|2526|2532|2526|1
1629370150000|2021-08-19 10:49:10|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1629370170000|2021-08-19 10:49:30|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|3
1629370180000|2021-08-19 10:49:40|2531.8|2525.8|2530.5|2524.5|2531.8|2525.8|2530.5|2524.5|3
1629370200000|2021-08-19 10:50:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1629370220000|2021-08-19 10:50:20|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1629370230000|2021-08-19 10:50:30|2530|2524|2530|2524|2530|2524|2530|2524|1
1629370250000|2021-08-19 10:50:50|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1629370260000|2021-08-19 10:51:00|2530.3|2524.3|2531.3|2525.3|2531.3|2525.3|2530.3|2524.3|4
1629370270000|2021-08-19 10:51:10|2531.5|2525.5|2532|2526|2532|2526|2531.5|2525.5|3
1629370280000|2021-08-19 10:51:20|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1629370290000|2021-08-19 10:51:30|2532.3|2526.3|2531.5|2525.5|2532.3|2526.3|2531.5|2525.5|4
1629370300000|2021-08-19 10:51:40|2531.3|2525.3|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|3
1629370310000|2021-08-19 10:51:50|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1629370320000|2021-08-19 10:52:00|2531.3|2525.3|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|3
1629370330000|2021-08-19 10:52:10|2530.9|2524.9|2531.3|2525.3|2531.3|2525.3|2530.9|2524.9|2
1629370340000|2021-08-19 10:52:20|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|3
1629370360000|2021-08-19 10:52:40|2531.6|2525.6|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|6
1629370370000|2021-08-19 10:52:50|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1629370380000|2021-08-19 10:53:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1629370390000|2021-08-19 10:53:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629370400000|2021-08-19 10:53:20|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|3
1629370410000|2021-08-19 10:53:30|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629370420000|2021-08-19 10:53:40|2530.6|2524.6|2530.6|2524.6|2531.1|2525.1|2530.4|2524.4|4
1629370430000|2021-08-19 10:53:50|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1629370440000|2021-08-19 10:54:00|2531.1|2525.1|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|2
1629370460000|2021-08-19 10:54:20|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1629370480000|2021-08-19 10:54:40|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1629370490000|2021-08-19 10:54:50|2531.4|2525.4|2531.6|2525.6|2531.9|2525.9|2531.4|2525.4|3
1629370500000|2021-08-19 10:55:00|2531.9|2525.9|2531.1|2525.1|2531.9|2525.9|2531.1|2525.1|5
1629370510000|2021-08-19 10:55:10|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1629370530000|2021-08-19 10:55:30|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.4|2524.4|4
1629370540000|2021-08-19 10:55:40|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1629370560000|2021-08-19 10:56:00|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1629370640000|2021-08-19 10:57:20|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1629370650000|2021-08-19 10:57:30|2531.9|2525.9|2533.1|2527.1|2533.1|2527.1|2531.9|2525.9|3
1629370670000|2021-08-19 10:57:50|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|2
1629370680000|2021-08-19 10:58:00|2533.4|2527.4|2532.6|2526.6|2533.4|2527.4|2532.6|2526.6|2
1629370700000|2021-08-19 10:58:20|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2531.6|2525.6|4
1629370710000|2021-08-19 10:58:30|2532.4|2526.4|2531.6|2525.6|2532.4|2526.4|2531.6|2525.6|4
1629370720000|2021-08-19 10:58:40|2531.9|2525.9|2531.1|2525.1|2531.9|2525.9|2531.1|2525.1|6
1629370730000|2021-08-19 10:58:50|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1629370740000|2021-08-19 10:59:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|5
1629370750000|2021-08-19 10:59:10|2530.6|2524.6|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|4
1629370760000|2021-08-19 10:59:20|2530.1|2524.1|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|4
1629370790000|2021-08-19 10:59:50|2529.6|2523.6|2530.4|2524.4|2530.4|2524.4|2529.6|2523.6|3
1629370800000|2021-08-19 11:00:00|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1629370810000|2021-08-19 11:00:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629370820000|2021-08-19 11:00:20|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|2
1629370860000|2021-08-19 11:01:00|2529.6|2523.6|2529.1|2523.1|2529.6|2523.6|2529.1|2523.1|2
1629370880000|2021-08-19 11:01:20|2528.9|2522.9|2528.1|2522.1|2528.9|2522.9|2528.1|2522.1|2
1629370890000|2021-08-19 11:01:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|4
1629370900000|2021-08-19 11:01:40|2527.9|2521.9|2527.9|2521.9|2528.1|2522.1|2527.6|2521.6|4
1629370910000|2021-08-19 11:01:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1629370920000|2021-08-19 11:02:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1629370940000|2021-08-19 11:02:20|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1629370960000|2021-08-19 11:02:40|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1629370980000|2021-08-19 11:03:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1629371050000|2021-08-19 11:04:10|2529.1|2523.1|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|4
1629371090000|2021-08-19 11:04:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1629371120000|2021-08-19 11:05:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1629371130000|2021-08-19 11:05:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1629371140000|2021-08-19 11:05:40|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1629371150000|2021-08-19 11:05:50|2527.9|2521.9|2528.1|2522.1|2528.4|2522.4|2527.9|2521.9|4
1629371170000|2021-08-19 11:06:10|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2527.9|2521.9|4
1629371180000|2021-08-19 11:06:20|2528.4|2522.4|2528.4|2522.4|2528.6|2522.6|2528.1|2522.1|5
1629371190000|2021-08-19 11:06:30|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1629371200000|2021-08-19 11:06:40|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|3
1629371220000|2021-08-19 11:07:00|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1629371240000|2021-08-19 11:07:20|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1629371270000|2021-08-19 11:07:50|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1629371280000|2021-08-19 11:08:00|2526.9|2520.9|2527.1|2521.1|2527.4|2521.4|2526.9|2520.9|3
1629371290000|2021-08-19 11:08:10|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|4
1629371300000|2021-08-19 11:08:20|2526.9|2520.9|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|3
1629371350000|2021-08-19 11:09:10|2527.4|2521.4|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|3
1629371360000|2021-08-19 11:09:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1629371390000|2021-08-19 11:09:50|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1629371400000|2021-08-19 11:10:00|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|3
1629371430000|2021-08-19 11:10:30|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|3
1629371460000|2021-08-19 11:11:00|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.4|2519.4|4
1629371480000|2021-08-19 11:11:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1629371510000|2021-08-19 11:11:50|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|3
1629371540000|2021-08-19 11:12:20|2524.9|2518.9|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|4
1629371570000|2021-08-19 11:12:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629371610000|2021-08-19 11:13:30|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1629371670000|2021-08-19 11:14:30|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1629371700000|2021-08-19 11:15:00|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1629371710000|2021-08-19 11:15:10|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1629371720000|2021-08-19 11:15:20|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1629371750000|2021-08-19 11:15:50|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1629371760000|2021-08-19 11:16:00|2525.1|2519.1|2525.4|2519.4|2525.6|2519.6|2525.1|2519.1|3
1629371790000|2021-08-19 11:16:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629371870000|2021-08-19 11:17:50|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1629371910000|2021-08-19 11:18:30|2525.1|2519.1|2525.4|2519.4|2526.4|2520.4|2525.1|2519.1|8
1629371920000|2021-08-19 11:18:40|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629371930000|2021-08-19 11:18:50|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|3
1629371950000|2021-08-19 11:19:10|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629371960000|2021-08-19 11:19:20|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1629371970000|2021-08-19 11:19:30|2525.1|2519.1|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|3
1629371990000|2021-08-19 11:19:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1629372000000|2021-08-19 11:20:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629372020000|2021-08-19 11:20:20|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1629372030000|2021-08-19 11:20:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1629372040000|2021-08-19 11:20:40|2525.4|2519.4|2526.1|2520.1|2526.1|2520.1|2525.4|2519.4|2
1629372060000|2021-08-19 11:21:00|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|3
1629372100000|2021-08-19 11:21:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1629372110000|2021-08-19 11:21:50|2525.9|2519.9|2525.6|2519.6|2526.1|2520.1|2525.6|2519.6|4
1629372120000|2021-08-19 11:22:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1629372130000|2021-08-19 11:22:10|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|2
1629372160000|2021-08-19 11:22:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1629372210000|2021-08-19 11:23:30|2525.1|2519.1|2526.1|2520.1|2526.1|2520.1|2525.1|2519.1|5
1629372220000|2021-08-19 11:23:40|2526.4|2520.4|2526.9|2520.9|2527.1|2521.1|2526.1|2520.1|7
1629372230000|2021-08-19 11:23:50|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|2
1629372240000|2021-08-19 11:24:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1629372270000|2021-08-19 11:24:30|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1629372280000|2021-08-19 11:24:40|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|5
1629372290000|2021-08-19 11:24:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1629372300000|2021-08-19 11:25:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1629372310000|2021-08-19 11:25:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1629372320000|2021-08-19 11:25:20|2525.9|2519.9|2525.1|2519.1|2525.9|2519.9|2524.9|2518.9|4
1629372340000|2021-08-19 11:25:40|2525.4|2519.4|2526.1|2520.1|2526.1|2520.1|2525.4|2519.4|2
1629372350000|2021-08-19 11:25:50|2526.4|2520.4|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|3
1629372360000|2021-08-19 11:26:00|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|5
1629372370000|2021-08-19 11:26:10|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1629372390000|2021-08-19 11:26:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1629372400000|2021-08-19 11:26:40|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1629372410000|2021-08-19 11:26:50|2526.6|2520.6|2526.1|2520.1|2526.6|2520.6|2526.1|2520.1|2
1629372420000|2021-08-19 11:27:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1629372440000|2021-08-19 11:27:20|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.9|2519.9|3
1629372450000|2021-08-19 11:27:30|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|3
1629372480000|2021-08-19 11:28:00|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1629372510000|2021-08-19 11:28:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1629372520000|2021-08-19 11:28:40|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1629372550000|2021-08-19 11:29:10|2526.6|2520.6|2526.9|2520.9|2527.1|2521.1|2526.6|2520.6|8
1629372560000|2021-08-19 11:29:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2526.9|2520.9|3
1629372570000|2021-08-19 11:29:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1629372580000|2021-08-19 11:29:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1629372600000|2021-08-19 11:30:00|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|5
1629372620000|2021-08-19 11:30:20|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1629372630000|2021-08-19 11:30:30|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1629372640000|2021-08-19 11:30:40|2525.9|2519.9|2524.9|2518.9|2525.9|2519.9|2524.6|2518.6|6
1629372670000|2021-08-19 11:31:10|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1629372700000|2021-08-19 11:31:40|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1629372710000|2021-08-19 11:31:50|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1629372720000|2021-08-19 11:32:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1629372730000|2021-08-19 11:32:10|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1629372770000|2021-08-19 11:32:50|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1629372800000|2021-08-19 11:33:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1629372830000|2021-08-19 11:33:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1629372840000|2021-08-19 11:34:00|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1629372910000|2021-08-19 11:35:10|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|2
1629372920000|2021-08-19 11:35:20|2526.4|2520.4|2526.9|2520.9|2526.9|2520.9|2526.4|2520.4|3
1629372930000|2021-08-19 11:35:30|2527.1|2521.1|2529.1|2523.1|2529.1|2523.1|2527.1|2521.1|4
1629372940000|2021-08-19 11:35:40|2529.4|2523.4|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|3
1629372950000|2021-08-19 11:35:50|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|3
1629372960000|2021-08-19 11:36:00|2529.1|2523.1|2529.6|2523.6|2529.9|2523.9|2528.6|2522.6|8
1629372970000|2021-08-19 11:36:10|2529.9|2523.9|2530.6|2524.6|2530.6|2524.6|2529.9|2523.9|3
1629372980000|2021-08-19 11:36:20|2530.9|2524.9|2530.6|2524.6|2531.1|2525.1|2530.6|2524.6|5
1629372990000|2021-08-19 11:36:30|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1629373000000|2021-08-19 11:36:40|2531|2525|2531|2525|2531|2525|2531|2525|1
1629373020000|2021-08-19 11:37:00|2530.8|2524.8|2530.8|2524.8|2531|2525|2530.8|2524.8|3
1629373050000|2021-08-19 11:37:30|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|3
1629373060000|2021-08-19 11:37:40|2530.3|2524.3|2530|2524|2530.5|2524.5|2530|2524|4
1629373080000|2021-08-19 11:38:00|2530.3|2524.3|2530.9|2524.9|2530.9|2524.9|2530.3|2524.3|4
1629373090000|2021-08-19 11:38:10|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|3
1629373100000|2021-08-19 11:38:20|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1629373110000|2021-08-19 11:38:30|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1629373140000|2021-08-19 11:39:00|2531|2525|2529.9|2523.9|2531|2525|2529.9|2523.9|4
1629373150000|2021-08-19 11:39:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1629373160000|2021-08-19 11:39:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1629373180000|2021-08-19 11:39:40|2528.9|2522.9|2529.5|2523.5|2529.5|2523.5|2528.9|2522.9|3
1629373190000|2021-08-19 11:39:50|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1629373200000|2021-08-19 11:40:00|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1629373210000|2021-08-19 11:40:10|2529.5|2523.5|2529.1|2523.1|2529.5|2523.5|2529.1|2523.1|3
1629373220000|2021-08-19 11:40:20|2529.4|2523.4|2529.5|2523.5|2529.5|2523.5|2529.4|2523.4|2
1629373230000|2021-08-19 11:40:30|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|3
1629373240000|2021-08-19 11:40:40|2530|2524|2531|2525|2531|2525|2530|2524|5
1629373260000|2021-08-19 11:41:00|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1629373270000|2021-08-19 11:41:10|2530|2524|2530|2524|2530|2524|2530|2524|1
1629373280000|2021-08-19 11:41:20|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1629373290000|2021-08-19 11:41:30|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1629373300000|2021-08-19 11:41:40|2529.5|2523.5|2530.5|2524.5|2530.5|2524.5|2529.5|2523.5|2
1629373310000|2021-08-19 11:41:50|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1629373330000|2021-08-19 11:42:10|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1629373350000|2021-08-19 11:42:30|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1629373360000|2021-08-19 11:42:40|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1629373370000|2021-08-19 11:42:50|2531.5|2525.5|2531|2525|2531.5|2525.5|2531|2525|3
1629373380000|2021-08-19 11:43:00|2531.3|2525.3|2530.5|2524.5|2531.3|2525.3|2530.3|2524.3|6
1629373390000|2021-08-19 11:43:10|2530.3|2524.3|2530.5|2524.5|2530.8|2524.8|2530.3|2524.3|4
1629373400000|2021-08-19 11:43:20|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1629373410000|2021-08-19 11:43:30|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|4
1629373420000|2021-08-19 11:43:40|2530.5|2524.5|2531.5|2525.5|2531.8|2525.8|2530.5|2524.5|5
1629373430000|2021-08-19 11:43:50|2531.3|2525.3|2531.8|2525.8|2532|2526|2531.3|2525.3|5
1629373440000|2021-08-19 11:44:00|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1629373450000|2021-08-19 11:44:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1629373460000|2021-08-19 11:44:20|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1629373470000|2021-08-19 11:44:30|2532.5|2526.5|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|3
1629373480000|2021-08-19 11:44:40|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1629373500000|2021-08-19 11:45:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1629373510000|2021-08-19 11:45:10|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1629373520000|2021-08-19 11:45:20|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|2
1629373560000|2021-08-19 11:46:00|2533.3|2527.3|2532.6|2526.6|2533.3|2527.3|2532.6|2526.6|3
1629373570000|2021-08-19 11:46:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1629373580000|2021-08-19 11:46:20|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1629373610000|2021-08-19 11:46:50|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1629373630000|2021-08-19 11:47:10|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1629373640000|2021-08-19 11:47:20|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1629373650000|2021-08-19 11:47:30|2531.9|2525.9|2530.6|2524.6|2531.9|2525.9|2530.6|2524.6|5
1629373660000|2021-08-19 11:47:40|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|4
1629373690000|2021-08-19 11:48:10|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1629373700000|2021-08-19 11:48:20|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1629373710000|2021-08-19 11:48:30|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1629373720000|2021-08-19 11:48:40|2529.6|2523.6|2528.4|2522.4|2529.6|2523.6|2528.4|2522.4|5
1629373750000|2021-08-19 11:49:10|2528.6|2522.6|2529.6|2523.6|2529.6|2523.6|2528.6|2522.6|3
1629373760000|2021-08-19 11:49:20|2529.9|2523.9|2530.6|2524.6|2530.9|2524.9|2529.9|2523.9|5
1629373800000|2021-08-19 11:50:00|2530.9|2524.9|2530.6|2524.6|2530.9|2524.9|2530.6|2524.6|2
1629373810000|2021-08-19 11:50:10|2530.9|2524.9|2531.6|2525.6|2531.6|2525.6|2530.9|2524.9|3
1629373830000|2021-08-19 11:50:30|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2530.9|2524.9|3
1629373860000|2021-08-19 11:51:00|2531.4|2525.4|2530.9|2524.9|2531.9|2525.9|2530.9|2524.9|4
1629373870000|2021-08-19 11:51:10|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|3
1629373880000|2021-08-19 11:51:20|2529.9|2523.9|2529.1|2523.1|2529.9|2523.9|2529.1|2523.1|4
1629373890000|2021-08-19 11:51:30|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1629373900000|2021-08-19 11:51:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1629373910000|2021-08-19 11:51:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|3
1629373920000|2021-08-19 11:52:00|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|3
1629373940000|2021-08-19 11:52:20|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1629373980000|2021-08-19 11:53:00|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1629374010000|2021-08-19 11:53:30|2528.4|2522.4|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|3
1629374020000|2021-08-19 11:53:40|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|2
1629374030000|2021-08-19 11:53:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1629374040000|2021-08-19 11:54:00|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1629374060000|2021-08-19 11:54:20|2529.9|2523.9|2530.4|2524.4|2530.4|2524.4|2529.9|2523.9|3
1629374070000|2021-08-19 11:54:30|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1629374080000|2021-08-19 11:54:40|2530.9|2524.9|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|3
1629374090000|2021-08-19 11:54:50|2530.6|2524.6|2531.6|2525.6|2531.6|2525.6|2530.6|2524.6|2
1629374100000|2021-08-19 11:55:00|2531.9|2525.9|2532.4|2526.4|2532.4|2526.4|2531.9|2525.9|4
1629374110000|2021-08-19 11:55:10|2532.1|2526.1|2532.4|2526.4|2532.9|2526.9|2531.9|2525.9|5
1629374120000|2021-08-19 11:55:20|2532.6|2526.6|2532.6|2526.6|2532.9|2526.9|2532.4|2526.4|5
1629374140000|2021-08-19 11:55:40|2532.9|2526.9|2533.1|2527.1|2533.6|2527.6|2532.9|2526.9|10
1629374150000|2021-08-19 11:55:50|2533.6|2527.6|2533.9|2527.9|2533.9|2527.9|2533.6|2527.6|2
1629374160000|2021-08-19 11:56:00|2533.6|2527.6|2533.6|2527.6|2535.4|2529.4|2533.6|2527.6|9
1629374170000|2021-08-19 11:56:10|2534.1|2528.1|2534.6|2528.6|2535.4|2529.4|2534.1|2528.1|7
1629374180000|2021-08-19 11:56:20|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2534.6|2528.6|8
1629374190000|2021-08-19 11:56:30|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.9|2528.9|3
1629374200000|2021-08-19 11:56:40|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1629374210000|2021-08-19 11:56:50|2534.9|2528.9|2535.4|2529.4|2535.6|2529.6|2534.9|2528.9|6
1629374220000|2021-08-19 11:57:00|2535.1|2529.1|2536.6|2530.6|2536.9|2530.9|2534.9|2528.9|7
1629374230000|2021-08-19 11:57:10|2536.4|2530.4|2537.4|2531.4|2537.6|2531.6|2536.4|2530.4|10
1629374240000|2021-08-19 11:57:20|2537.1|2531.1|2536.6|2530.6|2537.4|2531.4|2536.6|2530.6|7
1629374250000|2021-08-19 11:57:30|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|5
1629374260000|2021-08-19 11:57:40|2535.9|2529.9|2536.1|2530.1|2536.4|2530.4|2535.9|2529.9|3
1629374270000|2021-08-19 11:57:50|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.4|2529.4|6
1629374280000|2021-08-19 11:58:00|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|3
1629374290000|2021-08-19 11:58:10|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.6|2529.6|4
1629374300000|2021-08-19 11:58:20|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1629374310000|2021-08-19 11:58:30|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.9|2528.9|2
1629374320000|2021-08-19 11:58:40|2534.6|2528.6|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|3
1629374330000|2021-08-19 11:58:50|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.6|2528.6|4
1629374340000|2021-08-19 11:59:00|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.9|2528.9|3
1629374350000|2021-08-19 11:59:10|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.6|2528.6|4
1629374360000|2021-08-19 11:59:20|2535.1|2529.1|2534.6|2528.6|2535.1|2529.1|2534.6|2528.6|5
1629374370000|2021-08-19 11:59:30|2534.4|2528.4|2534.9|2528.9|2534.9|2528.9|2534.4|2528.4|3
1629374380000|2021-08-19 11:59:40|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1629374390000|2021-08-19 11:59:50|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1629374400000|2021-08-19 12:00:00|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|3
1629374410000|2021-08-19 12:00:10|2535.6|2529.6|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|3
1629374420000|2021-08-19 12:00:20|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1629374430000|2021-08-19 12:00:30|2536.9|2530.9|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|3
1629374440000|2021-08-19 12:00:40|2537.1|2531.1|2536.6|2530.6|2537.1|2531.1|2536.6|2530.6|3
1629374460000|2021-08-19 12:01:00|2536.4|2530.4|2535.6|2529.6|2536.4|2530.4|2535.6|2529.6|4
1629374480000|2021-08-19 12:01:20|2536.4|2530.4|2537.6|2531.6|2537.6|2531.6|2536.4|2530.4|4
1629374490000|2021-08-19 12:01:30|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1629374510000|2021-08-19 12:01:50|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1629374520000|2021-08-19 12:02:00|2537.9|2531.9|2536.6|2530.6|2537.9|2531.9|2536.6|2530.6|6
1629374530000|2021-08-19 12:02:10|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.1|2530.1|5
1629374540000|2021-08-19 12:02:20|2536.1|2530.1|2535.9|2529.9|2536.1|2530.1|2535.6|2529.6|5
1629374550000|2021-08-19 12:02:30|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|4
1629374560000|2021-08-19 12:02:40|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1629374580000|2021-08-19 12:03:00|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|3
1629374590000|2021-08-19 12:03:10|2535.1|2529.1|2535.6|2529.6|2535.6|2529.6|2535.1|2529.1|4
1629374600000|2021-08-19 12:03:20|2535.4|2529.4|2535.9|2529.9|2535.9|2529.9|2535.1|2529.1|5
1629374610000|2021-08-19 12:03:30|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|3
1629374620000|2021-08-19 12:03:40|2535.4|2529.4|2534.6|2528.6|2535.4|2529.4|2534.6|2528.6|3
1629374630000|2021-08-19 12:03:50|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1629374640000|2021-08-19 12:04:00|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1629374650000|2021-08-19 12:04:10|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1629374660000|2021-08-19 12:04:20|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1629374670000|2021-08-19 12:04:30|2535.1|2529.1|2536.1|2530.1|2536.1|2530.1|2535.1|2529.1|3
1629374680000|2021-08-19 12:04:40|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1629374690000|2021-08-19 12:04:50|2536.6|2530.6|2537.1|2531.1|2537.1|2531.1|2536.6|2530.6|5
1629374700000|2021-08-19 12:05:00|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.1|2531.1|3
1629374720000|2021-08-19 12:05:20|2537.1|2531.1|2536.6|2530.6|2537.1|2531.1|2536.6|2530.6|3
1629374730000|2021-08-19 12:05:30|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2535.9|2529.9|4
1629374760000|2021-08-19 12:06:00|2535.9|2529.9|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|4
1629374770000|2021-08-19 12:06:10|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1629374810000|2021-08-19 12:06:50|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1629374830000|2021-08-19 12:07:10|2535.1|2529.1|2535.9|2529.9|2535.9|2529.9|2535.1|2529.1|3
1629374840000|2021-08-19 12:07:20|2536.4|2530.4|2536.6|2530.6|2536.9|2530.9|2536.4|2530.4|4
1629374860000|2021-08-19 12:07:40|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1629374870000|2021-08-19 12:07:50|2536.6|2530.6|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|3
1629374880000|2021-08-19 12:08:00|2536.4|2530.4|2536.9|2530.9|2536.9|2530.9|2536.4|2530.4|3
1629374890000|2021-08-19 12:08:10|2537.9|2531.9|2537.1|2531.1|2537.9|2531.9|2537.1|2531.1|2
1629374920000|2021-08-19 12:08:40|2537.4|2531.4|2536.4|2530.4|2537.4|2531.4|2536.4|2530.4|4
1629374930000|2021-08-19 12:08:50|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1629374940000|2021-08-19 12:09:00|2537.1|2531.1|2537.6|2531.6|2537.6|2531.6|2537.1|2531.1|3
1629374970000|2021-08-19 12:09:30|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1629374980000|2021-08-19 12:09:40|2538.4|2532.4|2538.6|2532.6|2538.6|2532.6|2538.4|2532.4|2
1629374990000|2021-08-19 12:09:50|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1629375000000|2021-08-19 12:10:00|2537.9|2531.9|2537.6|2531.6|2537.9|2531.9|2536.9|2530.9|8
1629375020000|2021-08-19 12:10:20|2537.4|2531.4|2537.6|2531.6|2537.6|2531.6|2537.4|2531.4|2
1629375030000|2021-08-19 12:10:30|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|1
1629375040000|2021-08-19 12:10:40|2538.9|2532.9|2539.6|2533.6|2539.9|2533.9|2538.9|2532.9|8
1629375050000|2021-08-19 12:10:50|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1629375060000|2021-08-19 12:11:00|2539.6|2533.6|2538.6|2532.6|2539.6|2533.6|2538.6|2532.6|5
1629375070000|2021-08-19 12:11:10|2538.9|2532.9|2539.6|2533.6|2539.6|2533.6|2538.9|2532.9|3
1629375080000|2021-08-19 12:11:20|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1629375090000|2021-08-19 12:11:30|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|4
1629375100000|2021-08-19 12:11:40|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1629375110000|2021-08-19 12:11:50|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1629375120000|2021-08-19 12:12:00|2538.9|2532.9|2539.4|2533.4|2539.4|2533.4|2538.9|2532.9|2
1629375130000|2021-08-19 12:12:10|2539.6|2533.6|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|2
1629375140000|2021-08-19 12:12:20|2539.6|2533.6|2539.1|2533.1|2539.6|2533.6|2539.1|2533.1|3
1629375150000|2021-08-19 12:12:30|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1629375160000|2021-08-19 12:12:40|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.6|2532.6|6
1629375170000|2021-08-19 12:12:50|2539.4|2533.4|2539.9|2533.9|2539.9|2533.9|2539.4|2533.4|2
1629375190000|2021-08-19 12:13:10|2540.1|2534.1|2542.9|2536.9|2542.9|2536.9|2540.1|2534.1|3
1629375200000|2021-08-19 12:13:20|2543.1|2537.1|2544.4|2538.4|2544.4|2538.4|2543.1|2537.1|4
1629375210000|2021-08-19 12:13:30|2544.1|2538.1|2542.9|2536.9|2544.1|2538.1|2542.6|2536.6|11
1629375220000|2021-08-19 12:13:40|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|2
1629375230000|2021-08-19 12:13:50|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|2
1629375240000|2021-08-19 12:14:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1629375250000|2021-08-19 12:14:10|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1629375270000|2021-08-19 12:14:30|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1629375280000|2021-08-19 12:14:40|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1629375290000|2021-08-19 12:14:50|2541.4|2535.4|2541.9|2535.9|2542.1|2536.1|2541.4|2535.4|6
1629375300000|2021-08-19 12:15:00|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1629375310000|2021-08-19 12:15:10|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1629375320000|2021-08-19 12:15:20|2541.6|2535.6|2541.9|2535.9|2541.9|2535.9|2541.6|2535.6|2
1629375330000|2021-08-19 12:15:30|2542.1|2536.1|2541.9|2535.9|2542.1|2536.1|2541.9|2535.9|2
1629375340000|2021-08-19 12:15:40|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1629375350000|2021-08-19 12:15:50|2541.9|2535.9|2541.4|2535.4|2541.9|2535.9|2541.1|2535.1|5
1629375360000|2021-08-19 12:16:00|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1629375390000|2021-08-19 12:16:30|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1629375400000|2021-08-19 12:16:40|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|3
1629375410000|2021-08-19 12:16:50|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1629375420000|2021-08-19 12:17:00|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1629375440000|2021-08-19 12:17:20|2541.4|2535.4|2540.1|2534.1|2541.4|2535.4|2539.9|2533.9|8
1629375450000|2021-08-19 12:17:30|2540.9|2534.9|2539.9|2533.9|2541.6|2535.6|2539.9|2533.9|4
1629375460000|2021-08-19 12:17:40|2540.1|2534.1|2540.4|2534.4|2540.9|2534.9|2539.9|2533.9|7
1629375470000|2021-08-19 12:17:50|2540.1|2534.1|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|3
1629375480000|2021-08-19 12:18:00|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1629375490000|2021-08-19 12:18:10|2538.9|2532.9|2539.1|2533.1|2539.1|2533.1|2538.9|2532.9|2
1629375510000|2021-08-19 12:18:30|2539.4|2533.4|2541.6|2535.6|2541.6|2535.6|2539.4|2533.4|4
1629375540000|2021-08-19 12:19:00|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1629375550000|2021-08-19 12:19:10|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1629375560000|2021-08-19 12:19:20|2541.4|2535.4|2540.9|2534.9|2541.6|2535.6|2540.9|2534.9|7
1629375580000|2021-08-19 12:19:40|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|2
1629375590000|2021-08-19 12:19:50|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1629375600000|2021-08-19 12:20:00|2539.9|2533.9|2541.9|2535.9|2542.5|2536.5|2539.9|2533.9|5
1629375610000|2021-08-19 12:20:10|2542.4|2536.4|2545.6|2539.6|2545.6|2539.6|2542.4|2536.4|8
1629375620000|2021-08-19 12:20:20|2545.4|2539.4|2545.6|2539.6|2545.9|2539.9|2545.1|2539.1|6
1629375630000|2021-08-19 12:20:30|2545.4|2539.4|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|4
1629375640000|2021-08-19 12:20:40|2544.4|2538.4|2545.1|2539.1|2545.4|2539.4|2544.4|2538.4|6
1629375650000|2021-08-19 12:20:50|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1629375660000|2021-08-19 12:21:00|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629375670000|2021-08-19 12:21:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629375680000|2021-08-19 12:21:20|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.1|2538.1|4
1629375690000|2021-08-19 12:21:30|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629375700000|2021-08-19 12:21:40|2544.6|2538.6|2545.1|2539.1|2545.9|2539.9|2544.6|2538.6|5
1629375710000|2021-08-19 12:21:50|2544.9|2538.9|2545.6|2539.6|2545.9|2539.9|2544.4|2538.4|7
1629375720000|2021-08-19 12:22:00|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.1|2539.1|4
1629375730000|2021-08-19 12:22:10|2545.9|2539.9|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|3
1629375740000|2021-08-19 12:22:20|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|4
1629375750000|2021-08-19 12:22:30|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|2
1629375760000|2021-08-19 12:22:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629375770000|2021-08-19 12:22:50|2546.1|2540.1|2546.9|2540.9|2547.1|2541.1|2546.1|2540.1|4
1629375780000|2021-08-19 12:23:00|2547.1|2541.1|2548.1|2542.1|2548.6|2542.6|2546.4|2540.4|13
1629375790000|2021-08-19 12:23:10|2548.4|2542.4|2547.4|2541.4|2548.4|2542.4|2547.1|2541.1|6
1629375800000|2021-08-19 12:23:20|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1629375810000|2021-08-19 12:23:30|2547.4|2541.4|2547.6|2541.6|2548.1|2542.1|2547.4|2541.4|10
1629375820000|2021-08-19 12:23:40|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1629375830000|2021-08-19 12:23:50|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|3
1629375840000|2021-08-19 12:24:00|2546.9|2540.9|2547.6|2541.6|2547.9|2541.9|2546.9|2540.9|6
1629375850000|2021-08-19 12:24:10|2547.1|2541.1|2547.4|2541.4|2547.9|2541.9|2547.1|2541.1|7
1629375860000|2021-08-19 12:24:20|2547.6|2541.6|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|3
1629375880000|2021-08-19 12:24:40|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1629375890000|2021-08-19 12:24:50|2547.4|2541.4|2547.9|2541.9|2547.9|2541.9|2547.1|2541.1|5
1629375900000|2021-08-19 12:25:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1629375910000|2021-08-19 12:25:10|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1629375920000|2021-08-19 12:25:20|2547.9|2541.9|2546.9|2540.9|2547.9|2541.9|2546.9|2540.9|5
1629375930000|2021-08-19 12:25:30|2546.6|2540.6|2545.9|2539.9|2546.6|2540.6|2545.9|2539.9|5
1629375940000|2021-08-19 12:25:40|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1629375950000|2021-08-19 12:25:50|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1629375960000|2021-08-19 12:26:00|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1629375970000|2021-08-19 12:26:10|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1629375980000|2021-08-19 12:26:20|2546.6|2540.6|2544.4|2538.4|2546.6|2540.6|2544.4|2538.4|4
1629375990000|2021-08-19 12:26:30|2544.9|2538.9|2545.4|2539.4|2545.4|2539.4|2544.9|2538.9|3
1629376000000|2021-08-19 12:26:40|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1629376010000|2021-08-19 12:26:50|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2544.9|2538.9|2
1629376020000|2021-08-19 12:27:00|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1629376030000|2021-08-19 12:27:10|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1629376050000|2021-08-19 12:27:30|2544.9|2538.9|2544.1|2538.1|2544.9|2538.9|2544.1|2538.1|4
1629376060000|2021-08-19 12:27:40|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1629376080000|2021-08-19 12:28:00|2544.4|2538.4|2543.4|2537.4|2544.4|2538.4|2543.4|2537.4|3
1629376100000|2021-08-19 12:28:20|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2542.4|2536.4|7
1629376120000|2021-08-19 12:28:40|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1629376130000|2021-08-19 12:28:50|2542.6|2536.6|2542.1|2536.1|2542.9|2536.9|2542.1|2536.1|4
1629376140000|2021-08-19 12:29:00|2541.9|2535.9|2540.5|2534.5|2541.9|2535.9|2540.5|2534.5|2
1629376150000|2021-08-19 12:29:10|2540.4|2534.4|2540.9|2534.9|2540.9|2534.9|2540.4|2534.4|2
1629376160000|2021-08-19 12:29:20|2541.1|2535.1|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|2
1629376170000|2021-08-19 12:29:30|2541.1|2535.1|2540.9|2534.9|2541.1|2535.1|2540.9|2534.9|2
1629376180000|2021-08-19 12:29:40|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|5
1629376190000|2021-08-19 12:29:50|2541.6|2535.6|2539.4|2533.4|2541.6|2535.6|2539.4|2533.4|5
1629376210000|2021-08-19 12:30:10|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1629376220000|2021-08-19 12:30:20|2540.4|2534.4|2541.6|2535.6|2541.6|2535.6|2540.4|2534.4|4
1629376230000|2021-08-19 12:30:30|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1629376240000|2021-08-19 12:30:40|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1629376250000|2021-08-19 12:30:50|2541.1|2535.1|2539.9|2533.9|2541.1|2535.1|2539.9|2533.9|2
1629376270000|2021-08-19 12:31:10|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1629376290000|2021-08-19 12:31:30|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|2
1629376300000|2021-08-19 12:31:40|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.6|2534.6|2
1629376310000|2021-08-19 12:31:50|2540.9|2534.9|2542.6|2536.6|2542.6|2536.6|2540.9|2534.9|7
1629376320000|2021-08-19 12:32:00|2542.9|2536.9|2543.1|2537.1|2543.4|2537.4|2542.9|2536.9|4
1629376330000|2021-08-19 12:32:10|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1629376340000|2021-08-19 12:32:20|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1629376350000|2021-08-19 12:32:30|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1629376360000|2021-08-19 12:32:40|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|2
1629376370000|2021-08-19 12:32:50|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.9|2536.9|2
1629376400000|2021-08-19 12:33:20|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|2
1629376410000|2021-08-19 12:33:30|2542.4|2536.4|2543.4|2537.4|2543.4|2537.4|2542.4|2536.4|2
1629376420000|2021-08-19 12:33:40|2543.6|2537.6|2543.1|2537.1|2543.9|2537.9|2543.1|2537.1|4
1629376430000|2021-08-19 12:33:50|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2542.1|2536.1|4
1629376440000|2021-08-19 12:34:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1629376460000|2021-08-19 12:34:20|2541.9|2535.9|2542.6|2536.6|2542.6|2536.6|2541.9|2535.9|3
1629376470000|2021-08-19 12:34:30|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1629376480000|2021-08-19 12:34:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1629376500000|2021-08-19 12:35:00|2543.1|2537.1|2543.6|2537.6|2543.9|2537.9|2543.1|2537.1|5
1629376540000|2021-08-19 12:35:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1629376560000|2021-08-19 12:36:00|2543.6|2537.6|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|2
1629376610000|2021-08-19 12:36:50|2543.9|2537.9|2544.9|2538.9|2544.9|2538.9|2543.9|2537.9|4
1629376620000|2021-08-19 12:37:00|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1629376630000|2021-08-19 12:37:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|3
1629376640000|2021-08-19 12:37:20|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1629376650000|2021-08-19 12:37:30|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1629376660000|2021-08-19 12:37:40|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629376690000|2021-08-19 12:38:10|2544.6|2538.6|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|2
1629376710000|2021-08-19 12:38:30|2544.9|2538.9|2544.4|2538.4|2544.9|2538.9|2544.4|2538.4|3
1629376720000|2021-08-19 12:38:40|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1629376730000|2021-08-19 12:38:50|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|3
1629376750000|2021-08-19 12:39:10|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1629376760000|2021-08-19 12:39:20|2545.4|2539.4|2546.1|2540.1|2546.1|2540.1|2545.4|2539.4|2
1629376770000|2021-08-19 12:39:30|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1629376780000|2021-08-19 12:39:40|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1629376790000|2021-08-19 12:39:50|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1629376800000|2021-08-19 12:40:00|2546.6|2540.6|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|3
1629376810000|2021-08-19 12:40:10|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1629376820000|2021-08-19 12:40:20|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|3
1629376830000|2021-08-19 12:40:30|2546.9|2540.9|2546.1|2540.1|2546.9|2540.9|2546.1|2540.1|4
1629376850000|2021-08-19 12:40:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629376860000|2021-08-19 12:41:00|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|3
1629376870000|2021-08-19 12:41:10|2545.1|2539.1|2545.1|2539.1|2545.6|2539.6|2544.9|2538.9|11
1629376880000|2021-08-19 12:41:20|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629376900000|2021-08-19 12:41:40|2544.9|2538.9|2545.1|2539.1|2545.6|2539.6|2544.4|2538.4|6
1629376910000|2021-08-19 12:41:50|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|4
1629376920000|2021-08-19 12:42:00|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1629376950000|2021-08-19 12:42:30|2544.4|2538.4|2544.9|2538.9|2544.9|2538.9|2544.1|2538.1|5
1629376960000|2021-08-19 12:42:40|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1629376970000|2021-08-19 12:42:50|2544.6|2538.6|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|2
1629376990000|2021-08-19 12:43:10|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1629377030000|2021-08-19 12:43:50|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1629377040000|2021-08-19 12:44:00|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629377070000|2021-08-19 12:44:30|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1629377080000|2021-08-19 12:44:40|2545.1|2539.1|2545.6|2539.6|2545.9|2539.9|2545.1|2539.1|6
1629377090000|2021-08-19 12:44:50|2545.4|2539.4|2544.4|2538.4|2545.4|2539.4|2544.4|2538.4|4
1629377110000|2021-08-19 12:45:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629377120000|2021-08-19 12:45:20|2544.4|2538.4|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|5
1629377130000|2021-08-19 12:45:30|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1629377140000|2021-08-19 12:45:40|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629377150000|2021-08-19 12:45:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629377170000|2021-08-19 12:46:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629377180000|2021-08-19 12:46:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629377210000|2021-08-19 12:46:50|2544.6|2538.6|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|3
1629377220000|2021-08-19 12:47:00|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1629377230000|2021-08-19 12:47:10|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.1|2538.1|4
1629377240000|2021-08-19 12:47:20|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1629377250000|2021-08-19 12:47:30|2543.9|2537.9|2543.1|2537.1|2543.9|2537.9|2542.4|2536.4|8
1629377280000|2021-08-19 12:48:00|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1629377290000|2021-08-19 12:48:10|2543.6|2537.6|2542.4|2536.4|2543.9|2537.9|2542.4|2536.4|3
1629377310000|2021-08-19 12:48:30|2542.1|2536.1|2540.9|2534.9|2542.1|2536.1|2540.9|2534.9|5
1629377320000|2021-08-19 12:48:40|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1629377330000|2021-08-19 12:48:50|2540.4|2534.4|2540.6|2534.6|2540.6|2534.6|2539.9|2533.9|4
1629377340000|2021-08-19 12:49:00|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1629377350000|2021-08-19 12:49:10|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1629377360000|2021-08-19 12:49:20|2540.1|2534.1|2539.9|2533.9|2540.1|2534.1|2539.9|2533.9|2
1629377370000|2021-08-19 12:49:30|2540.1|2534.1|2541.9|2535.9|2541.9|2535.9|2540.1|2534.1|5
1629377380000|2021-08-19 12:49:40|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|4
1629377390000|2021-08-19 12:49:50|2541.6|2535.6|2542.4|2536.4|2542.4|2536.4|2541.6|2535.6|3
1629377400000|2021-08-19 12:50:00|2542.9|2536.9|2541.6|2535.6|2542.9|2536.9|2541.6|2535.6|6
1629377410000|2021-08-19 12:50:10|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1629377420000|2021-08-19 12:50:20|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1629377440000|2021-08-19 12:50:40|2541.1|2535.1|2541.6|2535.6|2541.6|2535.6|2541.1|2535.1|2
1629377450000|2021-08-19 12:50:50|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1629377460000|2021-08-19 12:51:00|2541.9|2535.9|2541.4|2535.4|2541.9|2535.9|2541.1|2535.1|6
1629377470000|2021-08-19 12:51:10|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.4|2534.4|5
1629377480000|2021-08-19 12:51:20|2541.1|2535.1|2541.6|2535.6|2542.1|2536.1|2541.1|2535.1|8
1629377490000|2021-08-19 12:51:30|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.1|2535.1|3
1629377500000|2021-08-19 12:51:40|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|5
1629377510000|2021-08-19 12:51:50|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1629377520000|2021-08-19 12:52:00|2541.1|2535.1|2542.1|2536.1|2542.1|2536.1|2541.1|2535.1|6
1629377530000|2021-08-19 12:52:10|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|2
1629377570000|2021-08-19 12:52:50|2541.9|2535.9|2542.4|2536.4|2542.4|2536.4|2541.9|2535.9|2
1629377580000|2021-08-19 12:53:00|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1629377590000|2021-08-19 12:53:10|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|3
1629377600000|2021-08-19 12:53:20|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2541.9|2535.9|3
1629377610000|2021-08-19 12:53:30|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1629377620000|2021-08-19 12:53:40|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|7
1629377630000|2021-08-19 12:53:50|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1629377640000|2021-08-19 12:54:00|2541.1|2535.1|2541.6|2535.6|2541.6|2535.6|2541.1|2535.1|3
1629377650000|2021-08-19 12:54:10|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1629377660000|2021-08-19 12:54:20|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1629377670000|2021-08-19 12:54:30|2542.4|2536.4|2542.6|2536.6|2542.6|2536.6|2542.4|2536.4|2
1629377680000|2021-08-19 12:54:40|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1629377700000|2021-08-19 12:55:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1629377720000|2021-08-19 12:55:20|2542.4|2536.4|2542.9|2536.9|2543.1|2537.1|2542.4|2536.4|3
1629377740000|2021-08-19 12:55:40|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1629377750000|2021-08-19 12:55:50|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1629377760000|2021-08-19 12:56:00|2544.4|2538.4|2544.9|2538.9|2544.9|2538.9|2544.4|2538.4|3
1629377770000|2021-08-19 12:56:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|3
1629377780000|2021-08-19 12:56:20|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1629377790000|2021-08-19 12:56:30|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1629377800000|2021-08-19 12:56:40|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629377820000|2021-08-19 12:57:00|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1629377830000|2021-08-19 12:57:10|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1629377850000|2021-08-19 12:57:30|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629377870000|2021-08-19 12:57:50|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1629377880000|2021-08-19 12:58:00|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|3
1629377890000|2021-08-19 12:58:10|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1629377900000|2021-08-19 12:58:20|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629377910000|2021-08-19 12:58:30|2544.9|2538.9|2545.4|2539.4|2545.4|2539.4|2544.9|2538.9|2
1629377930000|2021-08-19 12:58:50|2545.1|2539.1|2544.6|2538.6|2545.1|2539.1|2544.6|2538.6|3
1629377940000|2021-08-19 12:59:00|2544.9|2538.9|2546.6|2540.6|2546.9|2540.9|2544.9|2538.9|9
1629377950000|2021-08-19 12:59:10|2546.4|2540.4|2545.4|2539.4|2546.4|2540.4|2545.4|2539.4|4
1629377960000|2021-08-19 12:59:20|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1629377970000|2021-08-19 12:59:30|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1629378000000|2021-08-19 13:00:00|2545.6|2539.6|2534.8|2528.8|2546.6|2540.6|2533.8|2527.8|28
1629378010000|2021-08-19 13:00:10|2535.5|2529.5|2536.5|2530.5|2536.8|2530.8|2533.8|2527.8|25
1629378020000|2021-08-19 13:00:20|2536.8|2530.8|2540.8|2534.8|2541|2535|2536.8|2530.8|14
1629378030000|2021-08-19 13:00:30|2541|2535|2541.3|2535.3|2541.8|2535.8|2541|2535|8
1629378040000|2021-08-19 13:00:40|2541.5|2535.5|2541|2535|2541.5|2535.5|2541|2535|3
1629378050000|2021-08-19 13:00:50|2541.3|2535.3|2541.5|2535.5|2541.8|2535.8|2540.5|2534.5|11
1629378060000|2021-08-19 13:01:00|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540.5|2534.5|16
1629378070000|2021-08-19 13:01:10|2541|2535|2542.3|2536.3|2542.5|2536.5|2541|2535|11
1629378080000|2021-08-19 13:01:20|2542.8|2536.8|2541.3|2535.3|2542.8|2536.8|2541.3|2535.3|6
1629378090000|2021-08-19 13:01:30|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|4
1629378100000|2021-08-19 13:01:40|2540.6|2534.6|2539.6|2533.6|2540.6|2534.6|2539.6|2533.6|8
1629378110000|2021-08-19 13:01:50|2539.4|2533.4|2538.4|2532.4|2539.4|2533.4|2538.4|2532.4|10
1629378120000|2021-08-19 13:02:00|2538.6|2532.6|2539.9|2533.9|2539.9|2533.9|2538.6|2532.6|10
1629378130000|2021-08-19 13:02:10|2540.1|2534.1|2541.4|2535.4|2541.4|2535.4|2540.1|2534.1|8
1629378140000|2021-08-19 13:02:20|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|5
1629378150000|2021-08-19 13:02:30|2541.6|2535.6|2542.4|2536.4|2542.4|2536.4|2541.1|2535.1|10
1629378160000|2021-08-19 13:02:40|2542.1|2536.1|2541.4|2535.4|2542.1|2536.1|2541.1|2535.1|9
1629378170000|2021-08-19 13:02:50|2541.1|2535.1|2542.1|2536.1|2542.1|2536.1|2541.1|2535.1|4
1629378190000|2021-08-19 13:03:10|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|3
1629378200000|2021-08-19 13:03:20|2542.1|2536.1|2543.9|2537.9|2544.9|2538.9|2542.1|2536.1|7
1629378210000|2021-08-19 13:03:30|2543.6|2537.6|2544.1|2538.1|2544.1|2538.1|2542.6|2536.6|9
1629378220000|2021-08-19 13:03:40|2544.4|2538.4|2545.1|2539.1|2545.9|2539.9|2544.4|2538.4|10
1629378230000|2021-08-19 13:03:50|2545.4|2539.4|2546.1|2540.1|2546.9|2540.9|2545.4|2539.4|9
1629378240000|2021-08-19 13:04:00|2545.9|2539.9|2545.9|2539.9|2546.1|2540.1|2545.1|2539.1|8
1629378250000|2021-08-19 13:04:10|2545.6|2539.6|2546.6|2540.6|2546.6|2540.6|2545.4|2539.4|7
1629378260000|2021-08-19 13:04:20|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|3
1629378290000|2021-08-19 13:04:50|2546.6|2540.6|2545.9|2539.9|2546.6|2540.6|2545.9|2539.9|3
1629378300000|2021-08-19 13:05:00|2546.1|2540.1|2545.6|2539.6|2546.9|2540.9|2545.1|2539.1|11
1629378310000|2021-08-19 13:05:10|2545.4|2539.4|2545.9|2539.9|2545.9|2539.9|2545.1|2539.1|5
1629378320000|2021-08-19 13:05:20|2545.6|2539.6|2544.9|2538.9|2545.6|2539.6|2544.9|2538.9|4
1629378330000|2021-08-19 13:05:30|2544.6|2538.6|2543.4|2537.4|2544.6|2538.6|2543.4|2537.4|6
1629378340000|2021-08-19 13:05:40|2543.6|2537.6|2544.4|2538.4|2544.4|2538.4|2543.6|2537.6|8
1629378350000|2021-08-19 13:05:50|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1629378360000|2021-08-19 13:06:00|2544.4|2538.4|2544.6|2538.6|2545.1|2539.1|2544.4|2538.4|5
1629378370000|2021-08-19 13:06:10|2544.9|2538.9|2544.1|2538.1|2545.4|2539.4|2544.1|2538.1|6
1629378380000|2021-08-19 13:06:20|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2543.9|2537.9|6
1629378390000|2021-08-19 13:06:30|2544.6|2538.6|2544.6|2538.6|2545.1|2539.1|2544.6|2538.6|3
1629378400000|2021-08-19 13:06:40|2544.9|2538.9|2546.1|2540.1|2546.1|2540.1|2544.9|2538.9|4
1629378410000|2021-08-19 13:06:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629378420000|2021-08-19 13:07:00|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1629378430000|2021-08-19 13:07:10|2546.6|2540.6|2547.1|2541.1|2547.1|2541.1|2546.6|2540.6|5
1629378440000|2021-08-19 13:07:20|2547.4|2541.4|2547.1|2541.1|2547.6|2541.6|2547.1|2541.1|3
1629378450000|2021-08-19 13:07:30|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1629378460000|2021-08-19 13:07:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.4|2540.4|6
1629378470000|2021-08-19 13:07:50|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2546.9|2540.9|6
1629378480000|2021-08-19 13:08:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2546.6|2540.6|7
1629378490000|2021-08-19 13:08:10|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.4|2541.4|4
1629378500000|2021-08-19 13:08:20|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1629378510000|2021-08-19 13:08:30|2548.1|2542.1|2548.1|2542.1|2548.4|2542.4|2547.9|2541.9|9
1629378520000|2021-08-19 13:08:40|2547.9|2541.9|2548.1|2542.1|2548.4|2542.4|2547.9|2541.9|6
1629378530000|2021-08-19 13:08:50|2548.4|2542.4|2548.9|2542.9|2548.9|2542.9|2548.4|2542.4|7
1629378540000|2021-08-19 13:09:00|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1629378550000|2021-08-19 13:09:10|2548.4|2542.4|2546.9|2540.9|2548.4|2542.4|2546.9|2540.9|5
1629378560000|2021-08-19 13:09:20|2546.6|2540.6|2545.1|2539.1|2548.1|2542.1|2544.6|2538.6|9
1629378570000|2021-08-19 13:09:30|2545.4|2539.4|2544.6|2538.6|2545.6|2539.6|2544.6|2538.6|7
1629378580000|2021-08-19 13:09:40|2545.3|2539.3|2545|2539|2545.5|2539.5|2545|2539|4
1629378590000|2021-08-19 13:09:50|2545.3|2539.3|2545.5|2539.5|2545.8|2539.8|2545.3|2539.3|3
1629378600000|2021-08-19 13:10:00|2545.8|2539.8|2545.5|2539.5|2546|2540|2545.5|2539.5|5
1629378610000|2021-08-19 13:10:10|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|3
1629378620000|2021-08-19 13:10:20|2546|2540|2547|2541|2547|2541|2546|2540|5
1629378630000|2021-08-19 13:10:30|2547.3|2541.3|2548.3|2542.3|2548.3|2542.3|2547.3|2541.3|6
1629378640000|2021-08-19 13:10:40|2548|2542|2548|2542|2548.3|2542.3|2548|2542|3
1629378650000|2021-08-19 13:10:50|2547.8|2541.8|2547.5|2541.5|2548|2542|2547|2541|14
1629378660000|2021-08-19 13:11:00|2548|2542|2548.3|2542.3|2548.5|2542.5|2548|2542|3
1629378670000|2021-08-19 13:11:10|2548.8|2542.8|2549.8|2543.8|2549.8|2543.8|2548.8|2542.8|8
1629378680000|2021-08-19 13:11:20|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|2
1629378690000|2021-08-19 13:11:30|2549.5|2543.5|2550.8|2544.8|2551|2545|2549.5|2543.5|4
1629378710000|2021-08-19 13:11:50|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|2
1629378720000|2021-08-19 13:12:00|2551.5|2545.5|2552.3|2546.3|2552.3|2546.3|2551.5|2545.5|3
1629378730000|2021-08-19 13:12:10|2552.5|2546.5|2553.3|2547.3|2553.3|2547.3|2552.5|2546.5|3
1629378740000|2021-08-19 13:12:20|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.3|2547.3|2
1629378750000|2021-08-19 13:12:30|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.3|2547.3|2
1629378770000|2021-08-19 13:12:50|2553|2547|2553.3|2547.3|2553.3|2547.3|2553|2547|2
1629378780000|2021-08-19 13:13:00|2553|2547|2552.3|2546.3|2553|2547|2551.3|2545.3|12
1629378790000|2021-08-19 13:13:10|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|3
1629378800000|2021-08-19 13:13:20|2551.3|2545.3|2552.4|2546.4|2552.8|2546.8|2550.8|2544.8|13
1629378810000|2021-08-19 13:13:30|2552.1|2546.1|2552.6|2546.6|2552.9|2546.9|2552.1|2546.1|9
1629378820000|2021-08-19 13:13:40|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.4|2546.4|7
1629378830000|2021-08-19 13:13:50|2553.4|2547.4|2553.6|2547.6|2554.1|2548.1|2553.4|2547.4|7
1629378840000|2021-08-19 13:14:00|2553.4|2547.4|2554.1|2548.1|2554.1|2548.1|2553.4|2547.4|3
1629378850000|2021-08-19 13:14:10|2554.4|2548.4|2554.1|2548.1|2554.9|2548.9|2554.1|2548.1|6
1629378860000|2021-08-19 13:14:20|2554.4|2548.4|2555.4|2549.4|2555.4|2549.4|2554.4|2548.4|5
1629378870000|2021-08-19 13:14:30|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.1|2549.1|4
1629378890000|2021-08-19 13:14:50|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1629378900000|2021-08-19 13:15:00|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2555.9|2549.9|4
1629378910000|2021-08-19 13:15:10|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1629378930000|2021-08-19 13:15:30|2556.9|2550.9|2557.9|2551.9|2557.9|2551.9|2556.9|2550.9|4
1629378940000|2021-08-19 13:15:40|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|4
1629378950000|2021-08-19 13:15:50|2557.4|2551.4|2555.9|2549.9|2557.4|2551.4|2555.9|2549.9|5
1629378960000|2021-08-19 13:16:00|2556.1|2550.1|2556.4|2550.4|2556.6|2550.6|2556.1|2550.1|6
1629378970000|2021-08-19 13:16:10|2555.9|2549.9|2556.6|2550.6|2556.6|2550.6|2555.9|2549.9|4
1629378980000|2021-08-19 13:16:20|2556.1|2550.1|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|4
1629378990000|2021-08-19 13:16:30|2556.4|2550.4|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|5
1629379000000|2021-08-19 13:16:40|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1629379010000|2021-08-19 13:16:50|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|3
1629379020000|2021-08-19 13:17:00|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1629379030000|2021-08-19 13:17:10|2556.6|2550.6|2557.1|2551.1|2557.1|2551.1|2556.6|2550.6|3
1629379040000|2021-08-19 13:17:20|2557.4|2551.4|2556.6|2550.6|2557.4|2551.4|2556.6|2550.6|6
1629379050000|2021-08-19 13:17:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|3
1629379060000|2021-08-19 13:17:40|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|3
1629379070000|2021-08-19 13:17:50|2557.4|2551.4|2557.4|2551.4|2557.6|2551.6|2557.1|2551.1|5
1629379080000|2021-08-19 13:18:00|2557.6|2551.6|2556.4|2550.4|2557.6|2551.6|2556.4|2550.4|4
1629379090000|2021-08-19 13:18:10|2556.1|2550.1|2554.9|2548.9|2556.1|2550.1|2554.9|2548.9|2
1629379100000|2021-08-19 13:18:20|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|7
1629379110000|2021-08-19 13:18:30|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1629379120000|2021-08-19 13:18:40|2554.9|2548.9|2553.9|2547.9|2554.9|2548.9|2553.6|2547.6|3
1629379140000|2021-08-19 13:19:00|2554.1|2548.1|2554.4|2548.4|2554.9|2548.9|2554.1|2548.1|9
1629379150000|2021-08-19 13:19:10|2554.6|2548.6|2555.1|2549.1|2555.4|2549.4|2554.6|2548.6|5
1629379160000|2021-08-19 13:19:20|2554.9|2548.9|2554.1|2548.1|2554.9|2548.9|2554.1|2548.1|3
1629379170000|2021-08-19 13:19:30|2553.9|2547.9|2552.9|2546.9|2553.9|2547.9|2552.9|2546.9|2
1629379180000|2021-08-19 13:19:40|2552.4|2546.4|2552.6|2546.6|2552.9|2546.9|2552.4|2546.4|6
1629379190000|2021-08-19 13:19:50|2552.9|2546.9|2553.9|2547.9|2553.9|2547.9|2552.9|2546.9|4
1629379200000|2021-08-19 13:20:00|2553.6|2547.6|2554.1|2548.1|2554.4|2548.4|2553.6|2547.6|8
1629379210000|2021-08-19 13:20:10|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.1|2548.1|4
1629379220000|2021-08-19 13:20:20|2554.9|2548.9|2555.6|2549.6|2555.6|2549.6|2554.6|2548.6|3
1629379230000|2021-08-19 13:20:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629379240000|2021-08-19 13:20:40|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1629379250000|2021-08-19 13:20:50|2555.1|2549.1|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|3
1629379260000|2021-08-19 13:21:00|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1629379270000|2021-08-19 13:21:10|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.1|2548.1|5
1629379280000|2021-08-19 13:21:20|2554.9|2548.9|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|4
1629379290000|2021-08-19 13:21:30|2555.1|2549.1|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|4
1629379300000|2021-08-19 13:21:40|2555.1|2549.1|2554.6|2548.6|2555.1|2549.1|2554.6|2548.6|3
1629379310000|2021-08-19 13:21:50|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|2
1629379330000|2021-08-19 13:22:10|2554.1|2548.1|2552.3|2546.3|2554.4|2548.4|2552|2546|9
1629379340000|2021-08-19 13:22:20|2552|2546|2552.3|2546.3|2552.3|2546.3|2551.8|2545.8|4
1629379350000|2021-08-19 13:22:30|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1629379360000|2021-08-19 13:22:40|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551|2545|4
1629379370000|2021-08-19 13:22:50|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1629379380000|2021-08-19 13:23:00|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1629379390000|2021-08-19 13:23:10|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|5
1629379400000|2021-08-19 13:23:20|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551|2545|3
1629379410000|2021-08-19 13:23:30|2551.3|2545.3|2550.8|2544.8|2551.3|2545.3|2550.8|2544.8|3
1629379420000|2021-08-19 13:23:40|2551|2545|2550.4|2544.4|2551|2545|2550.3|2544.3|8
1629379430000|2021-08-19 13:23:50|2550.1|2544.1|2549.4|2543.4|2550.1|2544.1|2549.4|2543.4|6
1629379440000|2021-08-19 13:24:00|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|2
1629379450000|2021-08-19 13:24:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629379460000|2021-08-19 13:24:20|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629379470000|2021-08-19 13:24:30|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.6|2543.6|6
1629379480000|2021-08-19 13:24:40|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1629379490000|2021-08-19 13:24:50|2550.4|2544.4|2550.9|2544.9|2550.9|2544.9|2550.4|2544.4|2
1629379500000|2021-08-19 13:25:00|2550.6|2544.6|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|3
1629379510000|2021-08-19 13:25:10|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1629379520000|2021-08-19 13:25:20|2550.9|2544.9|2550.1|2544.1|2550.9|2544.9|2549.9|2543.9|4
1629379530000|2021-08-19 13:25:30|2550.4|2544.4|2550.6|2544.6|2551.1|2545.1|2550.4|2544.4|4
1629379560000|2021-08-19 13:26:00|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.6|2544.6|5
1629379570000|2021-08-19 13:26:10|2551.4|2545.4|2552.1|2546.1|2552.1|2546.1|2551.4|2545.4|3
1629379580000|2021-08-19 13:26:20|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|3
1629379590000|2021-08-19 13:26:30|2550.9|2544.9|2550.4|2544.4|2550.9|2544.9|2550.4|2544.4|2
1629379610000|2021-08-19 13:26:50|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.6|2543.6|4
1629379620000|2021-08-19 13:27:00|2550.1|2544.1|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|3
1629379630000|2021-08-19 13:27:10|2550.4|2544.4|2552.4|2546.4|2552.4|2546.4|2550.4|2544.4|6
1629379640000|2021-08-19 13:27:20|2552.6|2546.6|2551.9|2545.9|2552.6|2546.6|2551.9|2545.9|4
1629379650000|2021-08-19 13:27:30|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1629379660000|2021-08-19 13:27:40|2552.6|2546.6|2553.6|2547.6|2553.6|2547.6|2552.6|2546.6|4
1629379700000|2021-08-19 13:28:20|2553.9|2547.9|2553.6|2547.6|2554.1|2548.1|2553.6|2547.6|4
1629379710000|2021-08-19 13:28:30|2553.9|2547.9|2556.6|2550.6|2556.9|2550.9|2553.6|2547.6|13
1629379720000|2021-08-19 13:28:40|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1629379730000|2021-08-19 13:28:50|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1629379740000|2021-08-19 13:29:00|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|4
1629379750000|2021-08-19 13:29:10|2555.6|2549.6|2554.9|2548.9|2555.6|2549.6|2554.9|2548.9|4
1629379760000|2021-08-19 13:29:20|2554.6|2548.6|2553.9|2547.9|2554.9|2548.9|2553.9|2547.9|6
1629379770000|2021-08-19 13:29:30|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629379780000|2021-08-19 13:29:40|2553.1|2547.1|2551.9|2545.9|2553.1|2547.1|2551.9|2545.9|5
1629379790000|2021-08-19 13:29:50|2551.6|2545.6|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|4
1629379800000|2021-08-19 13:30:00|2552.6|2546.6|2551.6|2545.6|2553.1|2547.1|2551.6|2545.6|6
1629379810000|2021-08-19 13:30:10|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2550.6|2544.6|7
1629379820000|2021-08-19 13:30:20|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1629379830000|2021-08-19 13:30:30|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|9
1629379840000|2021-08-19 13:30:40|2551.4|2545.4|2550.9|2544.9|2551.6|2545.6|2550.9|2544.9|4
1629379860000|2021-08-19 13:31:00|2551.1|2545.1|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|3
1629379870000|2021-08-19 13:31:10|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2550.9|2544.9|4
1629379880000|2021-08-19 13:31:20|2550.9|2544.9|2549.6|2543.6|2550.9|2544.9|2549.6|2543.6|12
1629379890000|2021-08-19 13:31:30|2549.9|2543.9|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|3
1629379900000|2021-08-19 13:31:40|2550.1|2544.1|2550.1|2544.1|2550.9|2544.9|2550.1|2544.1|9
1629379910000|2021-08-19 13:31:50|2550.4|2544.4|2551.1|2545.1|2551.1|2545.1|2550.4|2544.4|4
1629379920000|2021-08-19 13:32:00|2551.4|2545.4|2552.6|2546.6|2552.9|2546.9|2551.1|2545.1|9
1629379930000|2021-08-19 13:32:10|2552.9|2546.9|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|8
1629379940000|2021-08-19 13:32:20|2553.1|2547.1|2553.6|2547.6|2554.4|2548.4|2553.1|2547.1|8
1629379950000|2021-08-19 13:32:30|2553.9|2547.9|2554.6|2548.6|2554.6|2548.6|2553.9|2547.9|4
1629379960000|2021-08-19 13:32:40|2554.4|2548.4|2555.4|2549.4|2555.4|2549.4|2554.4|2548.4|5
1629379970000|2021-08-19 13:32:50|2555.6|2549.6|2554.4|2548.4|2555.9|2549.9|2554.4|2548.4|8
1629379980000|2021-08-19 13:33:00|2553.9|2547.9|2553.4|2547.4|2554.1|2548.1|2552.9|2546.9|7
1629379990000|2021-08-19 13:33:10|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|4
1629380000000|2021-08-19 13:33:20|2554.3|2548.3|2554.3|2548.3|2554.5|2548.5|2554|2548|5
1629380010000|2021-08-19 13:33:30|2554.5|2548.5|2556|2550|2556|2550|2554.5|2548.5|7
1629380020000|2021-08-19 13:33:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|5
1629380030000|2021-08-19 13:33:50|2556.5|2550.5|2557|2551|2557.5|2551.5|2556.5|2550.5|6
1629380040000|2021-08-19 13:34:00|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557|2551|5
1629380050000|2021-08-19 13:34:10|2557.3|2551.3|2556.9|2550.9|2557.3|2551.3|2556.9|2550.9|3
1629380060000|2021-08-19 13:34:20|2556.6|2550.6|2557.3|2551.3|2557.3|2551.3|2556.6|2550.6|4
1629380070000|2021-08-19 13:34:30|2557.5|2551.5|2557.6|2551.6|2557.6|2551.6|2557.5|2551.5|2
1629380080000|2021-08-19 13:34:40|2557.5|2551.5|2556.9|2550.9|2557.5|2551.5|2556.9|2550.9|2
1629380090000|2021-08-19 13:34:50|2555.9|2549.9|2554.9|2548.9|2555.9|2549.9|2554.9|2548.9|3
1629380100000|2021-08-19 13:35:00|2554.6|2548.6|2556.6|2550.6|2556.6|2550.6|2554.6|2548.6|6
1629380110000|2021-08-19 13:35:10|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.6|2550.6|9
1629380120000|2021-08-19 13:35:20|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1629380130000|2021-08-19 13:35:30|2556.9|2550.9|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|3
1629380150000|2021-08-19 13:35:50|2557.6|2551.6|2557.6|2551.6|2557.9|2551.9|2557.4|2551.4|5
1629380160000|2021-08-19 13:36:00|2557.4|2551.4|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|3
1629380170000|2021-08-19 13:36:10|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629380180000|2021-08-19 13:36:20|2557.9|2551.9|2558.9|2552.9|2558.9|2552.9|2557.9|2551.9|3
1629380190000|2021-08-19 13:36:30|2558.6|2552.6|2557.6|2551.6|2558.6|2552.6|2557.4|2551.4|6
1629380200000|2021-08-19 13:36:40|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|3
1629380210000|2021-08-19 13:36:50|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|3
1629380220000|2021-08-19 13:37:00|2556.6|2550.6|2556.6|2550.6|2556.9|2550.9|2555.6|2549.6|11
1629380230000|2021-08-19 13:37:10|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1629380250000|2021-08-19 13:37:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1629380260000|2021-08-19 13:37:40|2557.6|2551.6|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|5
1629380270000|2021-08-19 13:37:50|2557.4|2551.4|2557.9|2551.9|2557.9|2551.9|2556.9|2550.9|5
1629380280000|2021-08-19 13:38:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629380290000|2021-08-19 13:38:10|2557.9|2551.9|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|4
1629380300000|2021-08-19 13:38:20|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|4
1629380310000|2021-08-19 13:38:30|2557.1|2551.1|2558.4|2552.4|2558.6|2552.6|2557.1|2551.1|6
1629380330000|2021-08-19 13:38:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629380340000|2021-08-19 13:39:00|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1629380370000|2021-08-19 13:39:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629380380000|2021-08-19 13:39:40|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2556.9|2550.9|4
1629380390000|2021-08-19 13:39:50|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1629380400000|2021-08-19 13:40:00|2556.6|2550.6|2557.6|2551.6|2557.6|2551.6|2556.4|2550.4|6
1629380410000|2021-08-19 13:40:10|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|3
1629380420000|2021-08-19 13:40:20|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1629380450000|2021-08-19 13:40:50|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2556.6|2550.6|7
1629380460000|2021-08-19 13:41:00|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|4
1629380480000|2021-08-19 13:41:20|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1629380490000|2021-08-19 13:41:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1629380500000|2021-08-19 13:41:40|2557.1|2551.1|2557.6|2551.6|2557.6|2551.6|2557.1|2551.1|3
1629380510000|2021-08-19 13:41:50|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629380520000|2021-08-19 13:42:00|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|8
1629380530000|2021-08-19 13:42:10|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|4
1629380540000|2021-08-19 13:42:20|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1629380550000|2021-08-19 13:42:30|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|4
1629380560000|2021-08-19 13:42:40|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|4
1629380570000|2021-08-19 13:42:50|2557.1|2551.1|2557.6|2551.6|2557.6|2551.6|2557.1|2551.1|5
1629380580000|2021-08-19 13:43:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629380600000|2021-08-19 13:43:20|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1629380610000|2021-08-19 13:43:30|2557.1|2551.1|2555.6|2549.6|2557.1|2551.1|2555.6|2549.6|6
1629380620000|2021-08-19 13:43:40|2555.4|2549.4|2555.6|2549.6|2555.9|2549.9|2555.4|2549.4|5
1629380630000|2021-08-19 13:43:50|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1629380640000|2021-08-19 13:44:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1629380650000|2021-08-19 13:44:10|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|3
1629380670000|2021-08-19 13:44:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|5
1629380680000|2021-08-19 13:44:40|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629380690000|2021-08-19 13:44:50|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1629380710000|2021-08-19 13:45:10|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|4
1629380720000|2021-08-19 13:45:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629380730000|2021-08-19 13:45:30|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|3
1629380740000|2021-08-19 13:45:40|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|3
1629380750000|2021-08-19 13:45:50|2555.4|2549.4|2556.6|2550.6|2557.4|2551.4|2555.4|2549.4|5
1629380760000|2021-08-19 13:46:00|2556.9|2550.9|2558.1|2552.1|2558.4|2552.4|2556.6|2550.6|7
1629380770000|2021-08-19 13:46:10|2557.9|2551.9|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|3
1629380780000|2021-08-19 13:46:20|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1629380790000|2021-08-19 13:46:30|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1629380810000|2021-08-19 13:46:50|2557.6|2551.6|2558.6|2552.6|2558.6|2552.6|2557.6|2551.6|3
1629380820000|2021-08-19 13:47:00|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1629380850000|2021-08-19 13:47:30|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1629380870000|2021-08-19 13:47:50|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629380880000|2021-08-19 13:48:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629380890000|2021-08-19 13:48:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629380920000|2021-08-19 13:48:40|2559.4|2553.4|2559.6|2553.6|2560.6|2554.6|2559.4|2553.4|10
1629380930000|2021-08-19 13:48:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1629380940000|2021-08-19 13:49:00|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629380950000|2021-08-19 13:49:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|3
1629380960000|2021-08-19 13:49:20|2559.1|2553.1|2555.6|2549.6|2559.4|2553.4|2555.4|2549.4|10
1629380970000|2021-08-19 13:49:30|2555.4|2549.4|2555.6|2549.6|2555.9|2549.9|2555.4|2549.4|4
1629380980000|2021-08-19 13:49:40|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2554.9|2548.9|4
1629380990000|2021-08-19 13:49:50|2555.1|2549.1|2553.4|2547.4|2555.6|2549.6|2553.4|2547.4|11
1629381000000|2021-08-19 13:50:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629381010000|2021-08-19 13:50:10|2553.9|2547.9|2553.4|2547.4|2554.4|2548.4|2553.4|2547.4|5
1629381020000|2021-08-19 13:50:20|2553.1|2547.1|2552.4|2546.4|2553.1|2547.1|2552.4|2546.4|6
1629381030000|2021-08-19 13:50:30|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629381040000|2021-08-19 13:50:40|2552.9|2546.9|2551.9|2545.9|2553.9|2547.9|2551.9|2545.9|7
1629381050000|2021-08-19 13:50:50|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1629381060000|2021-08-19 13:51:00|2552.6|2546.6|2550.9|2544.9|2552.6|2546.6|2550.9|2544.9|6
1629381080000|2021-08-19 13:51:20|2550.6|2544.6|2549.9|2543.9|2550.6|2544.6|2549.9|2543.9|6
1629381090000|2021-08-19 13:51:30|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1629381100000|2021-08-19 13:51:40|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|3
1629381110000|2021-08-19 13:51:50|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1629381120000|2021-08-19 13:52:00|2549.4|2543.4|2548.6|2542.6|2549.4|2543.4|2548.6|2542.6|4
1629381130000|2021-08-19 13:52:10|2548.9|2542.9|2550.4|2544.4|2550.4|2544.4|2548.9|2542.9|4
1629381140000|2021-08-19 13:52:20|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2549.1|2543.1|8
1629381150000|2021-08-19 13:52:30|2551.1|2545.1|2550.6|2544.6|2551.1|2545.1|2550.4|2544.4|4
1629381180000|2021-08-19 13:53:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1629381190000|2021-08-19 13:53:10|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1629381200000|2021-08-19 13:53:20|2551.4|2545.4|2552.1|2546.1|2552.4|2546.4|2550.9|2544.9|6
1629381210000|2021-08-19 13:53:30|2551.6|2545.6|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|3
1629381220000|2021-08-19 13:53:40|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1629381230000|2021-08-19 13:53:50|2553.1|2547.1|2553.9|2547.9|2553.9|2547.9|2553.1|2547.1|7
1629381240000|2021-08-19 13:54:00|2554.1|2548.1|2555.1|2549.1|2555.1|2549.1|2554.1|2548.1|3
1629381250000|2021-08-19 13:54:10|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1629381260000|2021-08-19 13:54:20|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|2
1629381270000|2021-08-19 13:54:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1629381280000|2021-08-19 13:54:40|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629381290000|2021-08-19 13:54:50|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|3
1629381300000|2021-08-19 13:55:00|2554.1|2548.1|2555.1|2549.1|2555.4|2549.4|2554.1|2548.1|3
1629381310000|2021-08-19 13:55:10|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|6
1629381320000|2021-08-19 13:55:20|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1629381350000|2021-08-19 13:55:50|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|2
1629381360000|2021-08-19 13:56:00|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1629381370000|2021-08-19 13:56:10|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|2
1629381380000|2021-08-19 13:56:20|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629381390000|2021-08-19 13:56:30|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629381410000|2021-08-19 13:56:50|2554.9|2548.9|2554.1|2548.1|2554.9|2548.9|2554.1|2548.1|4
1629381420000|2021-08-19 13:57:00|2554.4|2548.4|2554.9|2548.9|2554.9|2548.9|2554.1|2548.1|5
1629381430000|2021-08-19 13:57:10|2555.1|2549.1|2555.4|2549.4|2555.6|2549.6|2555.1|2549.1|6
1629381450000|2021-08-19 13:57:30|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629381460000|2021-08-19 13:57:40|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.1|2549.1|3
1629381470000|2021-08-19 13:57:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629381480000|2021-08-19 13:58:00|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2554.6|2548.6|5
1629381490000|2021-08-19 13:58:10|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1629381500000|2021-08-19 13:58:20|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1629381510000|2021-08-19 13:58:30|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|2
1629381550000|2021-08-19 13:59:10|2555.9|2549.9|2554.9|2548.9|2556.1|2550.1|2554.9|2548.9|6
1629381560000|2021-08-19 13:59:20|2554.6|2548.6|2554.6|2548.6|2554.9|2548.9|2554.4|2548.4|5
1629381570000|2021-08-19 13:59:30|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1629381580000|2021-08-19 13:59:40|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|3
1629381590000|2021-08-19 13:59:50|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629381600000|2021-08-19 14:00:00|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1629381610000|2021-08-19 14:00:10|2554|2548|2554|2548|2554|2548|2554|2548|1
1629381620000|2021-08-19 14:00:20|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|2
1629381630000|2021-08-19 14:00:30|2553.3|2547.3|2553.4|2547.4|2553.6|2547.6|2553.3|2547.3|6
1629381640000|2021-08-19 14:00:40|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.1|2546.1|8
1629381650000|2021-08-19 14:00:50|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.4|2546.4|6
1629381670000|2021-08-19 14:01:10|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1629381690000|2021-08-19 14:01:30|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629381730000|2021-08-19 14:02:10|2552.9|2546.9|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|3
1629381740000|2021-08-19 14:02:20|2552.6|2546.6|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|5
1629381770000|2021-08-19 14:02:50|2552.4|2546.4|2553.4|2547.4|2553.4|2547.4|2552.4|2546.4|3
1629381780000|2021-08-19 14:03:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629381800000|2021-08-19 14:03:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629381810000|2021-08-19 14:03:30|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629381830000|2021-08-19 14:03:50|2552.6|2546.6|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|2
1629381840000|2021-08-19 14:04:00|2551.9|2545.9|2551.1|2545.1|2551.9|2545.9|2550.4|2544.4|10
1629381850000|2021-08-19 14:04:10|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|4
1629381860000|2021-08-19 14:04:20|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.6|2545.6|4
1629381880000|2021-08-19 14:04:40|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|2
1629381910000|2021-08-19 14:05:10|2552.4|2546.4|2551.4|2545.4|2552.4|2546.4|2551.4|2545.4|5
1629381920000|2021-08-19 14:05:20|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1629381930000|2021-08-19 14:05:30|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|3
1629381970000|2021-08-19 14:06:10|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629381980000|2021-08-19 14:06:20|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1629381990000|2021-08-19 14:06:30|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.1|2544.1|6
1629382010000|2021-08-19 14:06:50|2550.4|2544.4|2549.4|2543.4|2550.4|2544.4|2549.4|2543.4|4
1629382020000|2021-08-19 14:07:00|2549.6|2543.6|2550.4|2544.4|2550.4|2544.4|2549.6|2543.6|4
1629382040000|2021-08-19 14:07:20|2550.6|2544.6|2551.9|2545.9|2551.9|2545.9|2550.6|2544.6|4
1629382050000|2021-08-19 14:07:30|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1629382060000|2021-08-19 14:07:40|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|4
1629382070000|2021-08-19 14:07:50|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|3
1629382080000|2021-08-19 14:08:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629382090000|2021-08-19 14:08:10|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|4
1629382100000|2021-08-19 14:08:20|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1629382120000|2021-08-19 14:08:40|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1629382130000|2021-08-19 14:08:50|2549.9|2543.9|2548.4|2542.4|2549.9|2543.9|2548.4|2542.4|3
1629382140000|2021-08-19 14:09:00|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|4
1629382150000|2021-08-19 14:09:10|2547.6|2541.6|2548.4|2542.4|2548.4|2542.4|2547.6|2541.6|4
1629382160000|2021-08-19 14:09:20|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|4
1629382180000|2021-08-19 14:09:40|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1629382190000|2021-08-19 14:09:50|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1629382200000|2021-08-19 14:10:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1629382210000|2021-08-19 14:10:10|2549.1|2543.1|2549.9|2543.9|2549.9|2543.9|2549.1|2543.1|3
1629382220000|2021-08-19 14:10:20|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2550.1|2544.1|2
1629382230000|2021-08-19 14:10:30|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1629382240000|2021-08-19 14:10:40|2549.6|2543.6|2551.9|2545.9|2551.9|2545.9|2549.1|2543.1|5
1629382250000|2021-08-19 14:10:50|2551.6|2545.6|2552.1|2546.1|2552.1|2546.1|2551.6|2545.6|5
1629382260000|2021-08-19 14:11:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629382270000|2021-08-19 14:11:10|2551.6|2545.6|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|6
1629382290000|2021-08-19 14:11:30|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|3
1629382300000|2021-08-19 14:11:40|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1629382310000|2021-08-19 14:11:50|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629382320000|2021-08-19 14:12:00|2552.9|2546.9|2553.9|2547.9|2553.9|2547.9|2552.9|2546.9|3
1629382330000|2021-08-19 14:12:10|2554.1|2548.1|2555.1|2549.1|2555.1|2549.1|2554.1|2548.1|3
1629382350000|2021-08-19 14:12:30|2554.6|2548.6|2555.4|2549.4|2555.9|2549.9|2554.6|2548.6|5
1629382360000|2021-08-19 14:12:40|2555.1|2549.1|2553.6|2547.6|2555.1|2549.1|2553.6|2547.6|7
1629382370000|2021-08-19 14:12:50|2552.9|2546.9|2554.1|2548.1|2554.1|2548.1|2552.9|2546.9|3
1629382380000|2021-08-19 14:13:00|2554.4|2548.4|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|3
1629382390000|2021-08-19 14:13:10|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629382400000|2021-08-19 14:13:20|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2553.4|2547.4|5
1629382420000|2021-08-19 14:13:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2552.9|2546.9|5
1629382430000|2021-08-19 14:13:50|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629382440000|2021-08-19 14:14:00|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1629382480000|2021-08-19 14:14:40|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1629382490000|2021-08-19 14:14:50|2553.1|2547.1|2554.1|2548.1|2554.1|2548.1|2553.1|2547.1|3
1629382500000|2021-08-19 14:15:00|2554.4|2548.4|2553.9|2547.9|2554.4|2548.4|2553.9|2547.9|3
1629382530000|2021-08-19 14:15:30|2553.6|2547.6|2552.6|2546.6|2553.6|2547.6|2552.6|2546.6|2
1629382540000|2021-08-19 14:15:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|3
1629382560000|2021-08-19 14:16:00|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1629382570000|2021-08-19 14:16:10|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|3
1629382600000|2021-08-19 14:16:40|2551.6|2545.6|2550.6|2544.6|2551.6|2545.6|2550.4|2544.4|5
1629382610000|2021-08-19 14:16:50|2550.4|2544.4|2549.6|2543.6|2550.4|2544.4|2549.6|2543.6|4
1629382620000|2021-08-19 14:17:00|2550.1|2544.1|2550.9|2544.9|2550.9|2544.9|2550.1|2544.1|4
1629382630000|2021-08-19 14:17:10|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1629382640000|2021-08-19 14:17:20|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1629382650000|2021-08-19 14:17:30|2550.4|2544.4|2549.6|2543.6|2550.4|2544.4|2549.6|2543.6|4
1629382660000|2021-08-19 14:17:40|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629382690000|2021-08-19 14:18:10|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1629382700000|2021-08-19 14:18:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629382720000|2021-08-19 14:18:40|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|4
1629382730000|2021-08-19 14:18:50|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1629382740000|2021-08-19 14:19:00|2549.4|2543.4|2550.1|2544.1|2550.1|2544.1|2549.4|2543.4|3
1629382750000|2021-08-19 14:19:10|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.1|2543.1|4
1629382760000|2021-08-19 14:19:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629382770000|2021-08-19 14:19:30|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|3
1629382790000|2021-08-19 14:19:50|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629382800000|2021-08-19 14:20:00|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.1|2543.1|4
1629382810000|2021-08-19 14:20:10|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629382820000|2021-08-19 14:20:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629382830000|2021-08-19 14:20:30|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|3
1629382840000|2021-08-19 14:20:40|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2548.9|2542.9|5
1629382850000|2021-08-19 14:20:50|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1629382860000|2021-08-19 14:21:00|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629382870000|2021-08-19 14:21:10|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629382880000|2021-08-19 14:21:20|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1629382890000|2021-08-19 14:21:30|2549.4|2543.4|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|3
1629382910000|2021-08-19 14:21:50|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629382920000|2021-08-19 14:22:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629382930000|2021-08-19 14:22:10|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|3
1629382940000|2021-08-19 14:22:20|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629382950000|2021-08-19 14:22:30|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|4
1629382960000|2021-08-19 14:22:40|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|3
1629382970000|2021-08-19 14:22:50|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629382990000|2021-08-19 14:23:10|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|8
1629383010000|2021-08-19 14:23:30|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|4
1629383020000|2021-08-19 14:23:40|2549.6|2543.6|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|3
1629383030000|2021-08-19 14:23:50|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1629383040000|2021-08-19 14:24:00|2549.4|2543.4|2550.1|2544.1|2550.1|2544.1|2549.4|2543.4|3
1629383050000|2021-08-19 14:24:10|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1629383060000|2021-08-19 14:24:20|2549.4|2543.4|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|3
1629383070000|2021-08-19 14:24:30|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629383080000|2021-08-19 14:24:40|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|2
1629383100000|2021-08-19 14:25:00|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629383110000|2021-08-19 14:25:10|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1629383120000|2021-08-19 14:25:20|2549.9|2543.9|2549.9|2543.9|2550.1|2544.1|2549.6|2543.6|7
1629383130000|2021-08-19 14:25:30|2550.6|2544.6|2551.4|2545.4|2551.4|2545.4|2550.6|2544.6|4
1629383150000|2021-08-19 14:25:50|2551.1|2545.1|2552.1|2546.1|2552.1|2546.1|2551.1|2545.1|4
1629383170000|2021-08-19 14:26:10|2551.9|2545.9|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|3
1629383180000|2021-08-19 14:26:20|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1629383190000|2021-08-19 14:26:30|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1629383200000|2021-08-19 14:26:40|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1629383230000|2021-08-19 14:27:10|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1629383250000|2021-08-19 14:27:30|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1629383260000|2021-08-19 14:27:40|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1629383270000|2021-08-19 14:27:50|2550.9|2544.9|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|4
1629383300000|2021-08-19 14:28:20|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1629383310000|2021-08-19 14:28:30|2551.1|2545.1|2550.6|2544.6|2551.1|2545.1|2550.6|2544.6|3
1629383320000|2021-08-19 14:28:40|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.6|2544.6|4
1629383330000|2021-08-19 14:28:50|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1629383350000|2021-08-19 14:29:10|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1629383380000|2021-08-19 14:29:40|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1629383400000|2021-08-19 14:30:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1629383420000|2021-08-19 14:30:20|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1629383430000|2021-08-19 14:30:30|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1629383440000|2021-08-19 14:30:40|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1629383450000|2021-08-19 14:30:50|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1629383470000|2021-08-19 14:31:10|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1629383500000|2021-08-19 14:31:40|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1629383510000|2021-08-19 14:31:50|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|6
1629383530000|2021-08-19 14:32:10|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1629383550000|2021-08-19 14:32:30|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|4
1629383560000|2021-08-19 14:32:40|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1629383570000|2021-08-19 14:32:50|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|4
1629383590000|2021-08-19 14:33:10|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|4
1629383600000|2021-08-19 14:33:20|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.6|2544.6|6
1629383610000|2021-08-19 14:33:30|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1629383630000|2021-08-19 14:33:50|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|4
1629383640000|2021-08-19 14:34:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|3
1629383650000|2021-08-19 14:34:10|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1629383660000|2021-08-19 14:34:20|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1629383670000|2021-08-19 14:34:30|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|4
1629383680000|2021-08-19 14:34:40|2550.4|2544.4|2550.9|2544.9|2550.9|2544.9|2550.4|2544.4|4
1629383690000|2021-08-19 14:34:50|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1629383700000|2021-08-19 14:35:00|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|4
1629383710000|2021-08-19 14:35:10|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1629383730000|2021-08-19 14:35:30|2549.9|2543.9|2549.6|2543.6|2550.1|2544.1|2549.1|2543.1|5
1629383740000|2021-08-19 14:35:40|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1629383760000|2021-08-19 14:36:00|2549.4|2543.4|2549.4|2543.4|2549.9|2543.9|2549.4|2543.4|5
1629383770000|2021-08-19 14:36:10|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629383780000|2021-08-19 14:36:20|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1629383790000|2021-08-19 14:36:30|2549.9|2543.9|2548.6|2542.6|2549.9|2543.9|2548.4|2542.4|5
1629383800000|2021-08-19 14:36:40|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1629383840000|2021-08-19 14:37:20|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1629383850000|2021-08-19 14:37:30|2548.4|2542.4|2547.4|2541.4|2548.4|2542.4|2547.4|2541.4|2
1629383860000|2021-08-19 14:37:40|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|3
1629383880000|2021-08-19 14:38:00|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1629383900000|2021-08-19 14:38:20|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1629383930000|2021-08-19 14:38:50|2548.4|2542.4|2549.4|2543.4|2549.4|2543.4|2548.4|2542.4|2
1629383960000|2021-08-19 14:39:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629383980000|2021-08-19 14:39:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1629384000000|2021-08-19 14:40:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629384010000|2021-08-19 14:40:10|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1629384070000|2021-08-19 14:41:10|2549.4|2543.4|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|2
1629384080000|2021-08-19 14:41:20|2549.6|2543.6|2550.6|2544.6|2550.6|2544.6|2549.6|2543.6|5
1629384090000|2021-08-19 14:41:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1629384100000|2021-08-19 14:41:40|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1629384120000|2021-08-19 14:42:00|2552.1|2546.1|2549.9|2543.9|2552.1|2546.1|2549.9|2543.9|3
1629384130000|2021-08-19 14:42:10|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629384140000|2021-08-19 14:42:20|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|2
1629384160000|2021-08-19 14:42:40|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1629384170000|2021-08-19 14:42:50|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1629384180000|2021-08-19 14:43:00|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1629384190000|2021-08-19 14:43:10|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629384230000|2021-08-19 14:43:50|2549.4|2543.4|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|2
1629384250000|2021-08-19 14:44:10|2549.9|2543.9|2550.4|2544.4|2550.9|2544.9|2549.9|2543.9|5
1629384260000|2021-08-19 14:44:20|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1629384270000|2021-08-19 14:44:30|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|2
1629384290000|2021-08-19 14:44:50|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629384300000|2021-08-19 14:45:00|2549.6|2543.6|2547.9|2541.9|2549.6|2543.6|2547.9|2541.9|5
1629384310000|2021-08-19 14:45:10|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1629384330000|2021-08-19 14:45:30|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|3
1629384340000|2021-08-19 14:45:40|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629384360000|2021-08-19 14:46:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629384370000|2021-08-19 14:46:10|2547.1|2541.1|2545.4|2539.4|2547.6|2541.6|2545.1|2539.1|7
1629384380000|2021-08-19 14:46:20|2545.1|2539.1|2544.4|2538.4|2545.1|2539.1|2544.4|2538.4|2
1629384390000|2021-08-19 14:46:30|2544.1|2538.1|2544.1|2538.1|2544.4|2538.4|2543.9|2537.9|5
1629384400000|2021-08-19 14:46:40|2543.6|2537.6|2544.9|2538.9|2544.9|2538.9|2543.6|2537.6|8
1629384410000|2021-08-19 14:46:50|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629384420000|2021-08-19 14:47:00|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1629384430000|2021-08-19 14:47:10|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1629384450000|2021-08-19 14:47:30|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|3
1629384460000|2021-08-19 14:47:40|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|2
1629384470000|2021-08-19 14:47:50|2545.1|2539.1|2545.4|2539.4|2546.1|2540.1|2545.1|2539.1|5
1629384480000|2021-08-19 14:48:00|2545.1|2539.1|2544.6|2538.6|2545.1|2539.1|2544.4|2538.4|5
1629384490000|2021-08-19 14:48:10|2544.4|2538.4|2544.6|2538.6|2544.9|2538.9|2544.4|2538.4|4
1629384510000|2021-08-19 14:48:30|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1629384530000|2021-08-19 14:48:50|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1629384550000|2021-08-19 14:49:10|2544.4|2538.4|2544.1|2538.1|2544.4|2538.4|2544.1|2538.1|2
1629384580000|2021-08-19 14:49:40|2543.9|2537.9|2543.4|2537.4|2543.9|2537.9|2543.1|2537.1|5
1629384590000|2021-08-19 14:49:50|2542.9|2536.9|2543.1|2537.1|2543.1|2537.1|2542.6|2536.6|4
1629384600000|2021-08-19 14:50:00|2542.9|2536.9|2542.6|2536.6|2542.9|2536.9|2542.6|2536.6|2
1629384610000|2021-08-19 14:50:10|2542.1|2536.1|2541.6|2535.6|2542.1|2536.1|2541.6|2535.6|3
1629384620000|2021-08-19 14:50:20|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|1
1629384630000|2021-08-19 14:50:30|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1629384640000|2021-08-19 14:50:40|2541.4|2535.4|2541.6|2535.6|2541.9|2535.9|2541.4|2535.4|6
1629384710000|2021-08-19 14:51:50|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1629384720000|2021-08-19 14:52:00|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1629384740000|2021-08-19 14:52:20|2542.6|2536.6|2543.6|2537.6|2544.1|2538.1|2542.6|2536.6|6
1629384750000|2021-08-19 14:52:30|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1629384800000|2021-08-19 14:53:20|2543.4|2537.4|2544.6|2538.6|2544.6|2538.6|2543.4|2537.4|3
1629384810000|2021-08-19 14:53:30|2544.4|2538.4|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|3
1629384830000|2021-08-19 14:53:50|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1629384870000|2021-08-19 14:54:30|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1629384880000|2021-08-19 14:54:40|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1629384890000|2021-08-19 14:54:50|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1629384900000|2021-08-19 14:55:00|2545.6|2539.6|2546.4|2540.4|2546.4|2540.4|2545.4|2539.4|5
1629384910000|2021-08-19 14:55:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|3
1629384940000|2021-08-19 14:55:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629384950000|2021-08-19 14:55:50|2546.1|2540.1|2547.4|2541.4|2547.4|2541.4|2546.1|2540.1|2
1629384960000|2021-08-19 14:56:00|2546.4|2540.4|2544.9|2538.9|2546.4|2540.4|2544.9|2538.9|6
1629384970000|2021-08-19 14:56:10|2545.1|2539.1|2544.9|2538.9|2546.1|2540.1|2544.9|2538.9|7
1629384980000|2021-08-19 14:56:20|2545.1|2539.1|2545.9|2539.9|2545.9|2539.9|2545.1|2539.1|5
1629384990000|2021-08-19 14:56:30|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.4|2539.4|4
1629385000000|2021-08-19 14:56:40|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1629385010000|2021-08-19 14:56:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2545.6|2539.6|7
1629385020000|2021-08-19 14:57:00|2545.9|2539.9|2546.9|2540.9|2547.1|2541.1|2545.6|2539.6|12
1629385030000|2021-08-19 14:57:10|2547.1|2541.1|2548.1|2542.1|2548.1|2542.1|2547.1|2541.1|5
1629385040000|2021-08-19 14:57:20|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1629385050000|2021-08-19 14:57:30|2548.4|2542.4|2549.1|2543.1|2549.1|2543.1|2548.4|2542.4|7
1629385060000|2021-08-19 14:57:40|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1629385070000|2021-08-19 14:57:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629385080000|2021-08-19 14:58:00|2550.1|2544.1|2548.9|2542.9|2550.1|2544.1|2548.9|2542.9|4
1629385090000|2021-08-19 14:58:10|2549.1|2543.1|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|3
1629385100000|2021-08-19 14:58:20|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1629385110000|2021-08-19 14:58:30|2547.9|2541.9|2548.4|2542.4|2548.4|2542.4|2547.6|2541.6|5
1629385130000|2021-08-19 14:58:50|2548.6|2542.6|2547.9|2541.9|2548.6|2542.6|2547.9|2541.9|4
1629385150000|2021-08-19 14:59:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629385160000|2021-08-19 14:59:20|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1629385170000|2021-08-19 14:59:30|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2547.6|2541.6|6
1629385180000|2021-08-19 14:59:40|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1629385190000|2021-08-19 14:59:50|2548.4|2542.4|2547.9|2541.9|2548.4|2542.4|2547.9|2541.9|3
1629385200000|2021-08-19 15:00:00|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1629385210000|2021-08-19 15:00:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629385230000|2021-08-19 15:00:30|2547.4|2541.4|2546.6|2540.6|2547.4|2541.4|2546.6|2540.6|3
1629385240000|2021-08-19 15:00:40|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|3
1629385250000|2021-08-19 15:00:50|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1629385260000|2021-08-19 15:01:00|2545.1|2539.1|2545.6|2539.6|2545.9|2539.9|2545.1|2539.1|4
1629385270000|2021-08-19 15:01:10|2545.9|2539.9|2545.6|2539.6|2546.1|2540.1|2545.6|2539.6|4
1629385290000|2021-08-19 15:01:30|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1629385300000|2021-08-19 15:01:40|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1629385340000|2021-08-19 15:02:20|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1629385360000|2021-08-19 15:02:40|2545.6|2539.6|2546.4|2540.4|2546.4|2540.4|2545.6|2539.6|2
1629385370000|2021-08-19 15:02:50|2546.6|2540.6|2546.4|2540.4|2546.9|2540.9|2546.4|2540.4|3
1629385380000|2021-08-19 15:03:00|2546.1|2540.1|2545.6|2539.6|2546.1|2540.1|2545.4|2539.4|4
1629385390000|2021-08-19 15:03:10|2545.9|2539.9|2546.6|2540.6|2546.6|2540.6|2545.9|2539.9|3
1629385400000|2021-08-19 15:03:20|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|2
1629385410000|2021-08-19 15:03:30|2545.6|2539.6|2546.1|2540.1|2546.1|2540.1|2545.6|2539.6|2
1629385420000|2021-08-19 15:03:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629385450000|2021-08-19 15:04:10|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1629385470000|2021-08-19 15:04:30|2546.1|2540.1|2545.4|2539.4|2546.1|2540.1|2545.4|2539.4|3
1629385480000|2021-08-19 15:04:40|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|3
1629385500000|2021-08-19 15:05:00|2544.4|2538.4|2543.1|2537.1|2544.6|2538.6|2542.9|2536.9|11
1629385510000|2021-08-19 15:05:10|2543.4|2537.4|2543.1|2537.1|2543.6|2537.6|2543.1|2537.1|3
1629385520000|2021-08-19 15:05:20|2543.4|2537.4|2543.4|2537.4|2543.6|2537.6|2543.1|2537.1|4
1629385540000|2021-08-19 15:05:40|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1629385560000|2021-08-19 15:06:00|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1629385590000|2021-08-19 15:06:30|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1629385620000|2021-08-19 15:07:00|2542.9|2536.9|2543.1|2537.1|2543.1|2537.1|2542.9|2536.9|2
1629385630000|2021-08-19 15:07:10|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1629385660000|2021-08-19 15:07:40|2542.4|2536.4|2541.4|2535.4|2542.4|2536.4|2541.1|2535.1|4
1629385680000|2021-08-19 15:08:00|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1629385690000|2021-08-19 15:08:10|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1629385700000|2021-08-19 15:08:20|2541.1|2535.1|2541.6|2535.6|2541.6|2535.6|2540.9|2534.9|3
1629385720000|2021-08-19 15:08:40|2541.9|2535.9|2541.4|2535.4|2542.1|2536.1|2541.4|2535.4|4
1629385740000|2021-08-19 15:09:00|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1629385750000|2021-08-19 15:09:10|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.1|2535.1|4
1629385760000|2021-08-19 15:09:20|2541.4|2535.4|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|3
1629385780000|2021-08-19 15:09:40|2541.6|2535.6|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|3
1629385790000|2021-08-19 15:09:50|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1629385800000|2021-08-19 15:10:00|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1629385810000|2021-08-19 15:10:10|2542.9|2536.9|2543.3|2537.3|2543.3|2537.3|2542.9|2536.9|2
1629385820000|2021-08-19 15:10:20|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1629385830000|2021-08-19 15:10:30|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|2
1629385840000|2021-08-19 15:10:40|2543|2537|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|3
1629385860000|2021-08-19 15:11:00|2544|2538|2544|2538|2544.3|2538.3|2544|2538|3
1629385870000|2021-08-19 15:11:10|2544.3|2538.3|2544.3|2538.3|2544.8|2538.8|2544|2538|5
1629385880000|2021-08-19 15:11:20|2544.8|2538.8|2544.3|2538.3|2545|2539|2544.3|2538.3|4
1629385890000|2021-08-19 15:11:30|2544|2538|2544.5|2538.5|2544.5|2538.5|2544|2538|2
1629385900000|2021-08-19 15:11:40|2544.3|2538.3|2544.5|2538.5|2544.8|2538.8|2544.3|2538.3|4
1629385910000|2021-08-19 15:11:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1629385920000|2021-08-19 15:12:00|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|3
1629385930000|2021-08-19 15:12:10|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1629385940000|2021-08-19 15:12:20|2545|2539|2545|2539|2545|2539|2544.8|2538.8|3
1629385950000|2021-08-19 15:12:30|2545.3|2539.3|2546.3|2540.3|2546.3|2540.3|2545.3|2539.3|3
1629385970000|2021-08-19 15:12:50|2546|2540|2546|2540|2546|2540|2546|2540|1
1629385980000|2021-08-19 15:13:00|2545.8|2539.8|2545|2539|2545.8|2539.8|2545|2539|2
1629385990000|2021-08-19 15:13:10|2545.5|2539.5|2546.5|2540.5|2546.5|2540.5|2545.5|2539.5|4
1629386000000|2021-08-19 15:13:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1629386020000|2021-08-19 15:13:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1629386030000|2021-08-19 15:13:50|2547|2541|2547.5|2541.5|2547.5|2541.5|2547|2541|3
1629386040000|2021-08-19 15:14:00|2548|2542|2548.3|2542.3|2548.5|2542.5|2548|2542|4
1629386050000|2021-08-19 15:14:10|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1629386060000|2021-08-19 15:14:20|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1629386070000|2021-08-19 15:14:30|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1629386100000|2021-08-19 15:15:00|2547.5|2541.5|2547|2541|2547.5|2541.5|2547|2541|2
1629386110000|2021-08-19 15:15:10|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1629386120000|2021-08-19 15:15:20|2547|2541|2547.3|2541.3|2547.3|2541.3|2547|2541|2
1629386140000|2021-08-19 15:15:40|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.3|2541.3|4
1629386150000|2021-08-19 15:15:50|2548|2542|2548.8|2542.8|2548.8|2542.8|2548|2542|4
1629386170000|2021-08-19 15:16:10|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|4
1629386200000|2021-08-19 15:16:40|2548.5|2542.5|2547.4|2541.4|2548.5|2542.5|2547.1|2541.1|5
1629386220000|2021-08-19 15:17:00|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1629386230000|2021-08-19 15:17:10|2547.6|2541.6|2546.6|2540.6|2547.6|2541.6|2546.4|2540.4|6
1629386240000|2021-08-19 15:17:20|2546.9|2540.9|2547.9|2541.9|2547.9|2541.9|2546.9|2540.9|2
1629386250000|2021-08-19 15:17:30|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1629386260000|2021-08-19 15:17:40|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1629386280000|2021-08-19 15:18:00|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629386300000|2021-08-19 15:18:20|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629386310000|2021-08-19 15:18:30|2547.1|2541.1|2548.4|2542.4|2548.4|2542.4|2547.1|2541.1|2
1629386330000|2021-08-19 15:18:50|2548.9|2542.9|2548.4|2542.4|2548.9|2542.9|2548.4|2542.4|2
1629386340000|2021-08-19 15:19:00|2548.6|2542.6|2549.1|2543.1|2549.1|2543.1|2548.6|2542.6|3
1629386350000|2021-08-19 15:19:10|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1629386360000|2021-08-19 15:19:20|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1629386380000|2021-08-19 15:19:40|2548.6|2542.6|2547.9|2541.9|2548.6|2542.6|2547.9|2541.9|3
1629386400000|2021-08-19 15:20:00|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1629386410000|2021-08-19 15:20:10|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1629386420000|2021-08-19 15:20:20|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1629386430000|2021-08-19 15:20:30|2548.4|2542.4|2548.9|2542.9|2549.1|2543.1|2548.4|2542.4|3
1629386450000|2021-08-19 15:20:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629386470000|2021-08-19 15:21:10|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629386480000|2021-08-19 15:21:20|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1629386510000|2021-08-19 15:21:50|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629386530000|2021-08-19 15:22:10|2548.4|2542.4|2549.1|2543.1|2549.1|2543.1|2548.4|2542.4|2
1629386580000|2021-08-19 15:23:00|2548.9|2542.9|2549.4|2543.4|2549.6|2543.6|2548.9|2542.9|4
1629386590000|2021-08-19 15:23:10|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629386670000|2021-08-19 15:24:30|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1629386680000|2021-08-19 15:24:40|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629386690000|2021-08-19 15:24:50|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1629386700000|2021-08-19 15:25:00|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629386710000|2021-08-19 15:25:10|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1629386720000|2021-08-19 15:25:20|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|5
1629386740000|2021-08-19 15:25:40|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|3
1629386750000|2021-08-19 15:25:50|2550.1|2544.1|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|3
1629386760000|2021-08-19 15:26:00|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1629386780000|2021-08-19 15:26:20|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|2
1629386800000|2021-08-19 15:26:40|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629386810000|2021-08-19 15:26:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629386820000|2021-08-19 15:27:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629386830000|2021-08-19 15:27:10|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|2
1629386890000|2021-08-19 15:28:10|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|3
1629386910000|2021-08-19 15:28:30|2549.4|2543.4|2550.6|2544.6|2550.6|2544.6|2549.4|2543.4|2
1629386930000|2021-08-19 15:28:50|2550.4|2544.4|2550.1|2544.1|2550.4|2544.4|2550.1|2544.1|2
1629386990000|2021-08-19 15:29:50|2549.9|2543.9|2549.4|2543.4|2549.9|2543.9|2549.1|2543.1|4
1629387000000|2021-08-19 15:30:00|2549.6|2543.6|2548.6|2542.6|2549.9|2543.9|2548.6|2542.6|7
1629387010000|2021-08-19 15:30:10|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.4|2541.4|4
1629387020000|2021-08-19 15:30:20|2548.1|2542.1|2548.4|2542.4|2548.6|2542.6|2548.1|2542.1|3
1629387030000|2021-08-19 15:30:30|2548.6|2542.6|2548.1|2542.1|2548.6|2542.6|2548.1|2542.1|5
1629387050000|2021-08-19 15:30:50|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1629387060000|2021-08-19 15:31:00|2548.9|2542.9|2548.4|2542.4|2549.9|2543.9|2548.4|2542.4|5
1629387070000|2021-08-19 15:31:10|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1629387080000|2021-08-19 15:31:20|2548.4|2542.4|2547.4|2541.4|2549.1|2543.1|2547.4|2541.4|8
1629387090000|2021-08-19 15:31:30|2547.9|2541.9|2549.4|2543.4|2549.4|2543.4|2547.9|2541.9|3
1629387100000|2021-08-19 15:31:40|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1629387110000|2021-08-19 15:31:50|2549.1|2543.1|2549.4|2543.4|2549.6|2543.6|2549.1|2543.1|4
1629387120000|2021-08-19 15:32:00|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|2
1629387130000|2021-08-19 15:32:10|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1629387140000|2021-08-19 15:32:20|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1629387150000|2021-08-19 15:32:30|2549.4|2543.4|2550.1|2544.1|2550.1|2544.1|2549.4|2543.4|3
1629387180000|2021-08-19 15:33:00|2550.4|2544.4|2549.6|2543.6|2551.1|2545.1|2549.6|2543.6|5
1629387190000|2021-08-19 15:33:10|2549.4|2543.4|2548.6|2542.6|2549.4|2543.4|2547.1|2541.1|12
1629387200000|2021-08-19 15:33:20|2548.9|2542.9|2547.6|2541.6|2548.9|2542.9|2547.6|2541.6|3
1629387210000|2021-08-19 15:33:30|2547.9|2541.9|2547.9|2541.9|2548.9|2542.9|2547.9|2541.9|8
1629387220000|2021-08-19 15:33:40|2547.6|2541.6|2548.1|2542.1|2548.1|2542.1|2547.1|2541.1|6
1629387230000|2021-08-19 15:33:50|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1629387240000|2021-08-19 15:34:00|2547.1|2541.1|2547.4|2541.4|2547.6|2541.6|2547.1|2541.1|4
1629387250000|2021-08-19 15:34:10|2547.6|2541.6|2547.1|2541.1|2548.1|2542.1|2547.1|2541.1|5
1629387260000|2021-08-19 15:34:20|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1629387280000|2021-08-19 15:34:40|2546.9|2540.9|2547.9|2541.9|2548.4|2542.4|2546.9|2540.9|7
1629387290000|2021-08-19 15:34:50|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|4
1629387300000|2021-08-19 15:35:00|2548.1|2542.1|2547.1|2541.1|2548.1|2542.1|2546.9|2540.9|6
1629387310000|2021-08-19 15:35:10|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1629387320000|2021-08-19 15:35:20|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.9|2540.9|2
1629387330000|2021-08-19 15:35:30|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1629387340000|2021-08-19 15:35:40|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1629387350000|2021-08-19 15:35:50|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1629387360000|2021-08-19 15:36:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|3
1629387370000|2021-08-19 15:36:10|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|3
1629387380000|2021-08-19 15:36:20|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|3
1629387390000|2021-08-19 15:36:30|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|4
1629387480000|2021-08-19 15:38:00|2547.6|2541.6|2548.1|2542.1|2548.1|2542.1|2547.6|2541.6|2
1629387490000|2021-08-19 15:38:10|2548.4|2542.4|2549.1|2543.1|2549.6|2543.6|2548.4|2542.4|5
1629387510000|2021-08-19 15:38:30|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1629387520000|2021-08-19 15:38:40|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1629387560000|2021-08-19 15:39:20|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2549.6|2543.6|2
1629387590000|2021-08-19 15:39:50|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1629387600000|2021-08-19 15:40:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1629387610000|2021-08-19 15:40:10|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629387620000|2021-08-19 15:40:20|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629387630000|2021-08-19 15:40:30|2549.4|2543.4|2548.9|2542.9|2549.4|2543.4|2548.9|2542.9|2
1629387640000|2021-08-19 15:40:40|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629387680000|2021-08-19 15:41:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629387690000|2021-08-19 15:41:30|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629387710000|2021-08-19 15:41:50|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629387720000|2021-08-19 15:42:00|2550.4|2544.4|2550.9|2544.9|2551.4|2545.4|2550.4|2544.4|4
1629387810000|2021-08-19 15:43:30|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1629387820000|2021-08-19 15:43:40|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1629387850000|2021-08-19 15:44:10|2552.4|2546.4|2551.6|2545.6|2552.4|2546.4|2551.4|2545.4|11
1629387860000|2021-08-19 15:44:20|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1629387880000|2021-08-19 15:44:40|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1629387900000|2021-08-19 15:45:00|2552.4|2546.4|2551.9|2545.9|2552.6|2546.6|2551.9|2545.9|3
1629387910000|2021-08-19 15:45:10|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1629387920000|2021-08-19 15:45:20|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1629387940000|2021-08-19 15:45:40|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1629387950000|2021-08-19 15:45:50|2550.6|2544.6|2550.1|2544.1|2550.6|2544.6|2550.1|2544.1|2
1629387960000|2021-08-19 15:46:00|2550.4|2544.4|2551.1|2545.1|2551.1|2545.1|2550.4|2544.4|4
1629387990000|2021-08-19 15:46:30|2551.4|2545.4|2551.9|2545.9|2552.1|2546.1|2551.4|2545.4|3
1629388000000|2021-08-19 15:46:40|2551.6|2545.6|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|5
1629388010000|2021-08-19 15:46:50|2551.6|2545.6|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|4
1629388150000|2021-08-19 15:49:10|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|3
1629388160000|2021-08-19 15:49:20|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1629388170000|2021-08-19 15:49:30|2552.6|2546.6|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|2
1629388190000|2021-08-19 15:49:50|2551.9|2545.9|2551.1|2545.1|2551.9|2545.9|2551.1|2545.1|3
1629388200000|2021-08-19 15:50:00|2551.4|2545.4|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|3
1629388210000|2021-08-19 15:50:10|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629388220000|2021-08-19 15:50:20|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1629388230000|2021-08-19 15:50:30|2552.1|2546.1|2552.9|2546.9|2553.1|2547.1|2552.1|2546.1|3
1629388250000|2021-08-19 15:50:50|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|3
1629388260000|2021-08-19 15:51:00|2553.4|2547.4|2553.6|2547.6|2554.1|2548.1|2553.4|2547.4|3
1629388280000|2021-08-19 15:51:20|2553.9|2547.9|2554.1|2548.1|2554.4|2548.4|2553.9|2547.9|4
1629388290000|2021-08-19 15:51:30|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|3
1629388300000|2021-08-19 15:51:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629388310000|2021-08-19 15:51:50|2553.4|2547.4|2552.6|2546.6|2553.4|2547.4|2552.6|2546.6|2
1629388320000|2021-08-19 15:52:00|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1629388330000|2021-08-19 15:52:10|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629388340000|2021-08-19 15:52:20|2553.1|2547.1|2553.9|2547.9|2553.9|2547.9|2553.1|2547.1|2
1629388350000|2021-08-19 15:52:30|2553.6|2547.6|2552.9|2546.9|2553.6|2547.6|2552.9|2546.9|4
1629388360000|2021-08-19 15:52:40|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629388380000|2021-08-19 15:53:00|2552.9|2546.9|2554.4|2548.4|2554.4|2548.4|2552.9|2546.9|9
1629388410000|2021-08-19 15:53:30|2554.6|2548.6|2554.9|2548.9|2555.4|2549.4|2554.6|2548.6|4
1629388430000|2021-08-19 15:53:50|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629388440000|2021-08-19 15:54:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629388450000|2021-08-19 15:54:10|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629388460000|2021-08-19 15:54:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629388470000|2021-08-19 15:54:30|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629388500000|2021-08-19 15:55:00|2552.9|2546.9|2551.6|2545.6|2552.9|2546.9|2551.6|2545.6|4
1629388510000|2021-08-19 15:55:10|2551.4|2545.4|2550.4|2544.4|2551.4|2545.4|2550.4|2544.4|4
1629388530000|2021-08-19 15:55:30|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.6|2543.6|4
1629388540000|2021-08-19 15:55:40|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1629388550000|2021-08-19 15:55:50|2548.4|2542.4|2547.6|2541.6|2548.4|2542.4|2547.6|2541.6|3
1629388570000|2021-08-19 15:56:10|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|3
1629388620000|2021-08-19 15:57:00|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1629388630000|2021-08-19 15:57:10|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1629388660000|2021-08-19 15:57:40|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1629388670000|2021-08-19 15:57:50|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|3
1629388680000|2021-08-19 15:58:00|2546.1|2540.1|2545.4|2539.4|2546.1|2540.1|2545.4|2539.4|2
1629388690000|2021-08-19 15:58:10|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1629388700000|2021-08-19 15:58:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1629388720000|2021-08-19 15:58:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629388770000|2021-08-19 15:59:30|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1629388790000|2021-08-19 15:59:50|2546.1|2540.1|2546.9|2540.9|2546.9|2540.9|2546.1|2540.1|4
1629388850000|2021-08-19 16:00:50|2547.1|2541.1|2548.4|2542.4|2548.4|2542.4|2547.1|2541.1|2
1629388870000|2021-08-19 16:01:10|2547.6|2541.6|2545.6|2539.6|2547.6|2541.6|2545.6|2539.6|2
1629388880000|2021-08-19 16:01:20|2545.4|2539.4|2543.6|2537.6|2545.4|2539.4|2543.6|2537.6|2
1629388900000|2021-08-19 16:01:40|2543.9|2537.9|2543.6|2537.6|2544.1|2538.1|2543.6|2537.6|4
1629388910000|2021-08-19 16:01:50|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1629388940000|2021-08-19 16:02:20|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1629389040000|2021-08-19 16:04:00|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1629389050000|2021-08-19 16:04:10|2542.6|2536.6|2542.4|2536.4|2542.6|2536.6|2542.4|2536.4|2
1629389080000|2021-08-19 16:04:40|2542.6|2536.6|2543.6|2537.6|2543.6|2537.6|2542.6|2536.6|2
1629389090000|2021-08-19 16:04:50|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1629389100000|2021-08-19 16:05:00|2543.4|2537.4|2544.1|2538.1|2544.1|2538.1|2543.4|2537.4|2
1629389110000|2021-08-19 16:05:10|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1629389250000|2021-08-19 16:07:30|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1629389260000|2021-08-19 16:07:40|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1629389290000|2021-08-19 16:08:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1629389300000|2021-08-19 16:08:20|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1629389330000|2021-08-19 16:08:50|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1629389350000|2021-08-19 16:09:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1629389460000|2021-08-19 16:11:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629389470000|2021-08-19 16:11:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1629389580000|2021-08-19 16:13:00|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629389650000|2021-08-19 16:14:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1629389810000|2021-08-19 16:16:50|2545.9|2539.9|2547.1|2541.1|2547.1|2541.1|2545.9|2539.9|8
1629389820000|2021-08-19 16:17:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1629389840000|2021-08-19 16:17:20|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1629389900000|2021-08-19 16:18:20|2546.6|2540.6|2547.4|2541.4|2547.4|2541.4|2546.6|2540.6|2
1629390010000|2021-08-19 16:20:10|2547.6|2541.6|2548.4|2542.4|2548.4|2542.4|2547.6|2541.6|2
1629390020000|2021-08-19 16:20:20|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1629390200000|2021-08-19 16:23:20|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1629390220000|2021-08-19 16:23:40|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1629390240000|2021-08-19 16:24:00|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1629390320000|2021-08-19 16:25:20|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1629390460000|2021-08-19 16:27:40|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629390480000|2021-08-19 16:28:00|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1629390840000|2021-08-19 16:34:00|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1629390940000|2021-08-19 16:35:40|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629391230000|2021-08-19 16:40:30|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629391270000|2021-08-19 16:41:10|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629391350000|2021-08-19 16:42:30|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|3
1629391380000|2021-08-19 16:43:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1629391440000|2021-08-19 16:44:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629391470000|2021-08-19 16:44:30|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629391550000|2021-08-19 16:45:50|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1629391610000|2021-08-19 16:46:50|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629391660000|2021-08-19 16:47:40|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629391770000|2021-08-19 16:49:30|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629391800000|2021-08-19 16:50:00|2549.4|2543.4|2549.1|2543.1|2549.4|2543.4|2549.1|2543.1|2
1629391820000|2021-08-19 16:50:20|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1629391880000|2021-08-19 16:51:20|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629391900000|2021-08-19 16:51:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|3
1629391910000|2021-08-19 16:51:50|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1629391930000|2021-08-19 16:52:10|2548.1|2542.1|2549.1|2543.1|2549.1|2543.1|2548.1|2542.1|4
1629391940000|2021-08-19 16:52:20|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1629391950000|2021-08-19 16:52:30|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1629392100000|2021-08-19 16:55:00|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1629392130000|2021-08-19 16:55:30|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629392150000|2021-08-19 16:55:50|2546.9|2540.9|2546.8|2540.8|2546.9|2540.9|2546.8|2540.8|2
1629392160000|2021-08-19 16:56:00|2546.9|2540.9|2546.8|2540.8|2546.9|2540.9|2546.5|2540.5|3
1629392190000|2021-08-19 16:56:30|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|4
1629417720000|2021-08-20 00:02:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1629417730000|2021-08-20 00:02:10|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|2
1629417860000|2021-08-20 00:04:20|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1629418070000|2021-08-20 00:07:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629418160000|2021-08-20 00:09:20|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|2
1629418360000|2021-08-20 00:12:40|2547.1|2541.1|2548.1|2542.1|2548.1|2542.1|2547.1|2541.1|2
1629418410000|2021-08-20 00:13:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1629418560000|2021-08-20 00:16:00|2548.4|2542.4|2549.1|2543.1|2549.1|2543.1|2548.4|2542.4|2
1629418570000|2021-08-20 00:16:10|2548.9|2542.9|2548.1|2542.1|2548.9|2542.9|2548.1|2542.1|3
1629418590000|2021-08-20 00:16:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1629418620000|2021-08-20 00:17:00|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1629418730000|2021-08-20 00:18:50|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629418820000|2021-08-20 00:20:20|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629419280000|2021-08-20 00:28:00|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1629419370000|2021-08-20 00:29:30|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629419510000|2021-08-20 00:31:50|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629419560000|2021-08-20 00:32:40|2547.9|2541.9|2548.4|2542.4|2548.4|2542.4|2547.9|2541.9|2
1629420150000|2021-08-20 00:42:30|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1629420210000|2021-08-20 00:43:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1629420340000|2021-08-20 00:45:40|2549.4|2543.4|2552.5|2546.5|2552.5|2546.5|2549.4|2543.4|3
1629420360000|2021-08-20 00:46:00|2552.3|2546.3|2551.3|2545.3|2552.3|2546.3|2551.3|2545.3|2
1629420390000|2021-08-20 00:46:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1629420460000|2021-08-20 00:47:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629420950000|2021-08-20 00:55:50|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|3
1629420960000|2021-08-20 00:56:00|2552.1|2546.1|2552.6|2546.6|2552.9|2546.9|2552.1|2546.1|3
1629421010000|2021-08-20 00:56:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1629421020000|2021-08-20 00:57:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629421040000|2021-08-20 00:57:20|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1629421050000|2021-08-20 00:57:30|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1629421060000|2021-08-20 00:57:40|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1629421120000|2021-08-20 00:58:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1629421200000|2021-08-20 01:00:00|2552.4|2546.4|2553.9|2547.9|2553.9|2547.9|2552.4|2546.4|4
1629421210000|2021-08-20 01:00:10|2554.1|2548.1|2554.4|2548.4|2555.1|2549.1|2554.1|2548.1|4
1629421220000|2021-08-20 01:00:20|2554.1|2548.1|2554.4|2548.4|2554.6|2548.6|2553.9|2547.9|8
1629421230000|2021-08-20 01:00:30|2554.6|2548.6|2553.9|2547.9|2554.6|2548.6|2553.1|2547.1|11
1629421240000|2021-08-20 01:00:40|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|4
1629421250000|2021-08-20 01:00:50|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|4
1629421260000|2021-08-20 01:01:00|2554.1|2548.1|2554.6|2548.6|2554.6|2548.6|2553.9|2547.9|5
1629421270000|2021-08-20 01:01:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629421280000|2021-08-20 01:01:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|3
1629421290000|2021-08-20 01:01:30|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1629421300000|2021-08-20 01:01:40|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629421310000|2021-08-20 01:01:50|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629421320000|2021-08-20 01:02:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|3
1629421330000|2021-08-20 01:02:10|2553.9|2547.9|2552.6|2546.6|2553.9|2547.9|2552.6|2546.6|4
1629421350000|2021-08-20 01:02:30|2552.9|2546.9|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|7
1629421360000|2021-08-20 01:02:40|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|3
1629421370000|2021-08-20 01:02:50|2553.4|2547.4|2554.1|2548.1|2554.1|2548.1|2553.4|2547.4|4
1629421380000|2021-08-20 01:03:00|2554.4|2548.4|2553.9|2547.9|2554.4|2548.4|2553.9|2547.9|5
1629421400000|2021-08-20 01:03:20|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629421430000|2021-08-20 01:03:50|2553.6|2547.6|2552.9|2546.9|2553.6|2547.6|2552.9|2546.9|6
1629421450000|2021-08-20 01:04:10|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1629421470000|2021-08-20 01:04:30|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|4
1629421480000|2021-08-20 01:04:40|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629421490000|2021-08-20 01:04:50|2553.4|2547.4|2553.9|2547.9|2553.9|2547.9|2553.4|2547.4|2
1629421510000|2021-08-20 01:05:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629421520000|2021-08-20 01:05:20|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629421530000|2021-08-20 01:05:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629421600000|2021-08-20 01:06:40|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1629421620000|2021-08-20 01:07:00|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629421630000|2021-08-20 01:07:10|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|3
1629421640000|2021-08-20 01:07:20|2554.4|2548.4|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|3
1629421660000|2021-08-20 01:07:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|3
1629421670000|2021-08-20 01:07:50|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|3
1629421680000|2021-08-20 01:08:00|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629421690000|2021-08-20 01:08:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629421750000|2021-08-20 01:09:10|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629421770000|2021-08-20 01:09:30|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1629421780000|2021-08-20 01:09:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1629421790000|2021-08-20 01:09:50|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|2
1629421810000|2021-08-20 01:10:10|2551.6|2545.6|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|3
1629421820000|2021-08-20 01:10:20|2552.6|2546.6|2552.9|2546.9|2553.1|2547.1|2552.6|2546.6|5
1629421850000|2021-08-20 01:10:50|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629421870000|2021-08-20 01:11:10|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629421890000|2021-08-20 01:11:30|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1629421900000|2021-08-20 01:11:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629421910000|2021-08-20 01:11:50|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629421920000|2021-08-20 01:12:00|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1629421930000|2021-08-20 01:12:10|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1629421940000|2021-08-20 01:12:20|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1629421950000|2021-08-20 01:12:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629421960000|2021-08-20 01:12:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629421970000|2021-08-20 01:12:50|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1629421990000|2021-08-20 01:13:10|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629422000000|2021-08-20 01:13:20|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1629422010000|2021-08-20 01:13:30|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2552.1|2546.1|2
1629422030000|2021-08-20 01:13:50|2552.6|2546.6|2553.1|2547.1|2553.4|2547.4|2552.6|2546.6|5
1629422040000|2021-08-20 01:14:00|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1629422060000|2021-08-20 01:14:20|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1629422070000|2021-08-20 01:14:30|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629422080000|2021-08-20 01:14:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629422120000|2021-08-20 01:15:20|2552.4|2546.4|2551.6|2545.6|2552.4|2546.4|2551.6|2545.6|2
1629422130000|2021-08-20 01:15:30|2551.9|2545.9|2552.6|2546.6|2552.6|2546.6|2551.9|2545.9|4
1629422140000|2021-08-20 01:15:40|2552.4|2546.4|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|3
1629422150000|2021-08-20 01:15:50|2552.1|2546.1|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|6
1629422160000|2021-08-20 01:16:00|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1629422170000|2021-08-20 01:16:10|2551.6|2545.6|2551.1|2545.1|2551.6|2545.6|2551.1|2545.1|3
1629422180000|2021-08-20 01:16:20|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|6
1629422200000|2021-08-20 01:16:40|2551.9|2545.9|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|3
1629422220000|2021-08-20 01:17:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1629422260000|2021-08-20 01:17:40|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1629422280000|2021-08-20 01:18:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1629422300000|2021-08-20 01:18:20|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1629422320000|2021-08-20 01:18:40|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|2
1629422330000|2021-08-20 01:18:50|2550.6|2544.6|2550.4|2544.4|2550.9|2544.9|2550.4|2544.4|4
1629422350000|2021-08-20 01:19:10|2550.6|2544.6|2551.4|2545.4|2551.4|2545.4|2550.6|2544.6|4
1629422360000|2021-08-20 01:19:20|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1629422370000|2021-08-20 01:19:30|2552.1|2546.1|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|5
1629422380000|2021-08-20 01:19:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629422400000|2021-08-20 01:20:00|2551.6|2545.6|2550.9|2544.9|2551.6|2545.6|2550.9|2544.9|4
1629422410000|2021-08-20 01:20:10|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2550.9|2544.9|4
1629422440000|2021-08-20 01:20:40|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1629422450000|2021-08-20 01:20:50|2552.1|2546.1|2553.1|2547.1|2553.1|2547.1|2552.1|2546.1|5
1629422460000|2021-08-20 01:21:00|2553.4|2547.4|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|3
1629422470000|2021-08-20 01:21:10|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|4
1629422480000|2021-08-20 01:21:20|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629422490000|2021-08-20 01:21:30|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|4
1629422510000|2021-08-20 01:21:50|2553.1|2547.1|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|5
1629422520000|2021-08-20 01:22:00|2553.4|2547.4|2553.9|2547.9|2553.9|2547.9|2553.4|2547.4|5
1629422530000|2021-08-20 01:22:10|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629422540000|2021-08-20 01:22:20|2554.4|2548.4|2554.1|2548.1|2554.6|2548.6|2554.1|2548.1|4
1629422550000|2021-08-20 01:22:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629422560000|2021-08-20 01:22:40|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629422570000|2021-08-20 01:22:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629422580000|2021-08-20 01:23:00|2554.9|2548.9|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|2
1629422590000|2021-08-20 01:23:10|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|4
1629422610000|2021-08-20 01:23:30|2555.1|2549.1|2555.4|2549.4|2555.6|2549.6|2555.1|2549.1|6
1629422630000|2021-08-20 01:23:50|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1629422640000|2021-08-20 01:24:00|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1629422660000|2021-08-20 01:24:20|2555.1|2549.1|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|3
1629422680000|2021-08-20 01:24:40|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|2
1629422690000|2021-08-20 01:24:50|2554.6|2548.6|2554.1|2548.1|2554.6|2548.6|2553.9|2547.9|4
1629422700000|2021-08-20 01:25:00|2553.9|2547.9|2554.6|2548.6|2554.6|2548.6|2553.9|2547.9|4
1629422710000|2021-08-20 01:25:10|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1629422720000|2021-08-20 01:25:20|2554.4|2548.4|2553.9|2547.9|2554.4|2548.4|2553.9|2547.9|7
1629422730000|2021-08-20 01:25:30|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629422740000|2021-08-20 01:25:40|2554.1|2548.1|2554.9|2548.9|2554.9|2548.9|2554.1|2548.1|4
1629422760000|2021-08-20 01:26:00|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629422770000|2021-08-20 01:26:10|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629422820000|2021-08-20 01:27:00|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629422850000|2021-08-20 01:27:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629422870000|2021-08-20 01:27:50|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1629422930000|2021-08-20 01:28:50|2555.1|2549.1|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|3
1629422940000|2021-08-20 01:29:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629422960000|2021-08-20 01:29:20|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629422970000|2021-08-20 01:29:30|2554.9|2548.9|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|7
1629422990000|2021-08-20 01:29:50|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1629423000000|2021-08-20 01:30:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629423010000|2021-08-20 01:30:10|2556.1|2550.1|2556.4|2550.4|2556.6|2550.6|2556.1|2550.1|3
1629423020000|2021-08-20 01:30:20|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|3
1629423030000|2021-08-20 01:30:30|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1629423040000|2021-08-20 01:30:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629423060000|2021-08-20 01:31:00|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629423070000|2021-08-20 01:31:10|2556.1|2550.1|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|4
1629423090000|2021-08-20 01:31:30|2556.1|2550.1|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|4
1629423120000|2021-08-20 01:32:00|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1629423130000|2021-08-20 01:32:10|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1629423180000|2021-08-20 01:33:00|2555.4|2549.4|2554.6|2548.6|2555.4|2549.4|2554.6|2548.6|4
1629423190000|2021-08-20 01:33:10|2554.9|2548.9|2555.9|2549.9|2555.9|2549.9|2554.9|2548.9|4
1629423200000|2021-08-20 01:33:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629423210000|2021-08-20 01:33:30|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1629423240000|2021-08-20 01:34:00|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1629423250000|2021-08-20 01:34:10|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1629423270000|2021-08-20 01:34:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629423310000|2021-08-20 01:35:10|2555.6|2549.6|2556.6|2550.6|2556.6|2550.6|2555.6|2549.6|3
1629423320000|2021-08-20 01:35:20|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|3
1629423330000|2021-08-20 01:35:30|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1629423360000|2021-08-20 01:36:00|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1629423370000|2021-08-20 01:36:10|2556.1|2550.1|2556.9|2550.9|2556.9|2550.9|2556.1|2550.1|3
1629423400000|2021-08-20 01:36:40|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|4
1629423410000|2021-08-20 01:36:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1629423420000|2021-08-20 01:37:00|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1629423430000|2021-08-20 01:37:10|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|4
1629423440000|2021-08-20 01:37:20|2555.6|2549.6|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|4
1629423450000|2021-08-20 01:37:30|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629423460000|2021-08-20 01:37:40|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1629423480000|2021-08-20 01:38:00|2555.9|2549.9|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|3
1629423490000|2021-08-20 01:38:10|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629423500000|2021-08-20 01:38:20|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629423510000|2021-08-20 01:38:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1629423530000|2021-08-20 01:38:50|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629423560000|2021-08-20 01:39:20|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629423570000|2021-08-20 01:39:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629423580000|2021-08-20 01:39:40|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.6|2547.6|4
1629423600000|2021-08-20 01:40:00|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629423630000|2021-08-20 01:40:30|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1629423640000|2021-08-20 01:40:40|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629423650000|2021-08-20 01:40:50|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629423660000|2021-08-20 01:41:00|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629423670000|2021-08-20 01:41:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629423680000|2021-08-20 01:41:20|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1629423690000|2021-08-20 01:41:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629423710000|2021-08-20 01:41:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629423730000|2021-08-20 01:42:10|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629423760000|2021-08-20 01:42:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629423770000|2021-08-20 01:42:50|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1629423780000|2021-08-20 01:43:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629423810000|2021-08-20 01:43:30|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629423820000|2021-08-20 01:43:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629423840000|2021-08-20 01:44:00|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629423860000|2021-08-20 01:44:20|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629423870000|2021-08-20 01:44:30|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1629423880000|2021-08-20 01:44:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|3
1629423890000|2021-08-20 01:44:50|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629423900000|2021-08-20 01:45:00|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629423910000|2021-08-20 01:45:10|2553.4|2547.4|2553.1|2547.1|2553.6|2547.6|2553.1|2547.1|5
1629423920000|2021-08-20 01:45:20|2552.9|2546.9|2552.1|2546.1|2553.1|2547.1|2552.1|2546.1|6
1629423930000|2021-08-20 01:45:30|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1629423960000|2021-08-20 01:46:00|2552.6|2546.6|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|3
1629424000000|2021-08-20 01:46:40|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629424010000|2021-08-20 01:46:50|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1629424030000|2021-08-20 01:47:10|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.6|2546.6|4
1629424050000|2021-08-20 01:47:30|2553.4|2547.4|2554.1|2548.1|2554.1|2548.1|2553.4|2547.4|8
1629424060000|2021-08-20 01:47:40|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|5
1629424070000|2021-08-20 01:47:50|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2553.6|2547.6|3
1629424080000|2021-08-20 01:48:00|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629424120000|2021-08-20 01:48:40|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629424130000|2021-08-20 01:48:50|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2552.9|2546.9|4
1629424140000|2021-08-20 01:49:00|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|3
1629424150000|2021-08-20 01:49:10|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.6|2546.6|4
1629424160000|2021-08-20 01:49:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629424180000|2021-08-20 01:49:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629424190000|2021-08-20 01:49:50|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1629424200000|2021-08-20 01:50:00|2554.4|2548.4|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|3
1629424220000|2021-08-20 01:50:20|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629424230000|2021-08-20 01:50:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629424240000|2021-08-20 01:50:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629424270000|2021-08-20 01:51:10|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629424280000|2021-08-20 01:51:20|2554.6|2548.6|2554.9|2548.9|2555.6|2549.6|2554.6|2548.6|4
1629424330000|2021-08-20 01:52:10|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629424340000|2021-08-20 01:52:20|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|3
1629424350000|2021-08-20 01:52:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1629424360000|2021-08-20 01:52:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629424400000|2021-08-20 01:53:20|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|2
1629424410000|2021-08-20 01:53:30|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|3
1629424420000|2021-08-20 01:53:40|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|2
1629424440000|2021-08-20 01:54:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|3
1629424450000|2021-08-20 01:54:10|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1629424460000|2021-08-20 01:54:20|2555.4|2549.4|2556.1|2550.1|2556.1|2550.1|2555.4|2549.4|2
1629424470000|2021-08-20 01:54:30|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.4|2550.4|3
1629424480000|2021-08-20 01:54:40|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1629424490000|2021-08-20 01:54:50|2556.6|2550.6|2557.4|2551.4|2557.4|2551.4|2556.6|2550.6|4
1629424520000|2021-08-20 01:55:20|2557.1|2551.1|2556.6|2550.6|2557.1|2551.1|2556.4|2550.4|4
1629424540000|2021-08-20 01:55:40|2556.9|2550.9|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|3
1629424550000|2021-08-20 01:55:50|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|6
1629424560000|2021-08-20 01:56:00|2557.1|2551.1|2557.6|2551.6|2557.6|2551.6|2557.1|2551.1|3
1629424570000|2021-08-20 01:56:10|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629424580000|2021-08-20 01:56:20|2557.6|2551.6|2558.1|2552.1|2558.1|2552.1|2557.6|2551.6|4
1629424590000|2021-08-20 01:56:30|2557.6|2551.6|2557.9|2551.9|2558.1|2552.1|2557.6|2551.6|4
1629424600000|2021-08-20 01:56:40|2559.6|2553.6|2558.9|2552.9|2559.6|2553.6|2558.9|2552.9|6
1629424610000|2021-08-20 01:56:50|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629424620000|2021-08-20 01:57:00|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629424630000|2021-08-20 01:57:10|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1629424650000|2021-08-20 01:57:30|2557.6|2551.6|2557.4|2551.4|2557.9|2551.9|2557.1|2551.1|6
1629424670000|2021-08-20 01:57:50|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1629424680000|2021-08-20 01:58:00|2558.4|2552.4|2558.6|2552.6|2558.9|2552.9|2558.4|2552.4|3
1629424690000|2021-08-20 01:58:10|2558.9|2552.9|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|3
1629424700000|2021-08-20 01:58:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|3
1629424710000|2021-08-20 01:58:30|2558.9|2552.9|2557.9|2551.9|2558.9|2552.9|2557.9|2551.9|5
1629424730000|2021-08-20 01:58:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629424740000|2021-08-20 01:59:00|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|5
1629424750000|2021-08-20 01:59:10|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1629424760000|2021-08-20 01:59:20|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629424780000|2021-08-20 01:59:40|2558.4|2552.4|2558.6|2552.6|2558.9|2552.9|2558.4|2552.4|3
1629424790000|2021-08-20 01:59:50|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1629424800000|2021-08-20 02:00:00|2557.9|2551.9|2558.6|2552.6|2558.6|2552.6|2557.9|2551.9|4
1629424810000|2021-08-20 02:00:10|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1629424830000|2021-08-20 02:00:30|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1629424850000|2021-08-20 02:00:50|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1629424860000|2021-08-20 02:01:00|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1629424870000|2021-08-20 02:01:10|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1629424880000|2021-08-20 02:01:20|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629424890000|2021-08-20 02:01:30|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629424920000|2021-08-20 02:02:00|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1629424930000|2021-08-20 02:02:10|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1629424970000|2021-08-20 02:02:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629425010000|2021-08-20 02:03:30|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629425050000|2021-08-20 02:04:10|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629425060000|2021-08-20 02:04:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629425090000|2021-08-20 02:04:50|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|5
1629425100000|2021-08-20 02:05:00|2559.4|2553.4|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|6
1629425110000|2021-08-20 02:05:10|2559.4|2553.4|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|4
1629425120000|2021-08-20 02:05:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629425130000|2021-08-20 02:05:30|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1629425150000|2021-08-20 02:05:50|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1629425160000|2021-08-20 02:06:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629425170000|2021-08-20 02:06:10|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.6|2553.6|5
1629425180000|2021-08-20 02:06:20|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1629425190000|2021-08-20 02:06:30|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629425200000|2021-08-20 02:06:40|2560.4|2554.4|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|2
1629425220000|2021-08-20 02:07:00|2560.1|2554.1|2559.4|2553.4|2560.1|2554.1|2559.4|2553.4|4
1629425240000|2021-08-20 02:07:20|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1629425260000|2021-08-20 02:07:40|2559.1|2553.1|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|3
1629425270000|2021-08-20 02:07:50|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629425280000|2021-08-20 02:08:00|2558.9|2552.9|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|3
1629425290000|2021-08-20 02:08:10|2558.6|2552.6|2558.1|2552.1|2558.6|2552.6|2558.1|2552.1|3
1629425340000|2021-08-20 02:09:00|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629425350000|2021-08-20 02:09:10|2558.4|2552.4|2558.6|2552.6|2559.1|2553.1|2558.4|2552.4|3
1629425370000|2021-08-20 02:09:30|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629425390000|2021-08-20 02:09:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629425400000|2021-08-20 02:10:00|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629425420000|2021-08-20 02:10:20|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|2
1629425440000|2021-08-20 02:10:40|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1629425450000|2021-08-20 02:10:50|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629425460000|2021-08-20 02:11:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629425500000|2021-08-20 02:11:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629425510000|2021-08-20 02:11:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629425520000|2021-08-20 02:12:00|2560.6|2554.6|2561.4|2555.4|2561.6|2555.6|2560.6|2554.6|5
1629425530000|2021-08-20 02:12:10|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1629425540000|2021-08-20 02:12:20|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1629425550000|2021-08-20 02:12:30|2561.6|2555.6|2561.9|2555.9|2562.6|2556.6|2561.6|2555.6|4
1629425560000|2021-08-20 02:12:40|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1629425570000|2021-08-20 02:12:50|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629425580000|2021-08-20 02:13:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629425610000|2021-08-20 02:13:30|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|3
1629425620000|2021-08-20 02:13:40|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1629425630000|2021-08-20 02:13:50|2563.1|2557.1|2563.9|2557.9|2563.9|2557.9|2563.1|2557.1|4
1629425650000|2021-08-20 02:14:10|2564.1|2558.1|2564.4|2558.4|2564.6|2558.6|2564.1|2558.1|4
1629425660000|2021-08-20 02:14:20|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1629425680000|2021-08-20 02:14:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629425690000|2021-08-20 02:14:50|2565.4|2559.4|2564.6|2558.6|2565.9|2559.9|2564.6|2558.6|9
1629425700000|2021-08-20 02:15:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629425720000|2021-08-20 02:15:20|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|2
1629425880000|2021-08-20 02:18:00|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1629425900000|2021-08-20 02:18:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629425990000|2021-08-20 02:19:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629426000000|2021-08-20 02:20:00|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1629426050000|2021-08-20 02:20:50|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629426080000|2021-08-20 02:21:20|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1629426090000|2021-08-20 02:21:30|2561.9|2555.9|2560.9|2554.9|2561.9|2555.9|2560.9|2554.9|3
1629426210000|2021-08-20 02:23:30|2559.6|2553.6|2560.4|2554.4|2560.4|2554.4|2559.6|2553.6|3
1629426240000|2021-08-20 02:24:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629426250000|2021-08-20 02:24:10|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629426260000|2021-08-20 02:24:20|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629426280000|2021-08-20 02:24:40|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|2
1629426370000|2021-08-20 02:26:10|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|2
1629426380000|2021-08-20 02:26:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629426410000|2021-08-20 02:26:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629426460000|2021-08-20 02:27:40|2561.1|2555.1|2562.6|2556.6|2562.6|2556.6|2561.1|2555.1|2
1629426470000|2021-08-20 02:27:50|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629426520000|2021-08-20 02:28:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629426550000|2021-08-20 02:29:10|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629426560000|2021-08-20 02:29:20|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1629426600000|2021-08-20 02:30:00|2563.1|2557.1|2563.6|2557.6|2563.6|2557.6|2562.9|2556.9|6
1629426610000|2021-08-20 02:30:10|2563.4|2557.4|2562.4|2556.4|2563.6|2557.6|2561.9|2555.9|10
1629426620000|2021-08-20 02:30:20|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.4|2556.4|6
1629426630000|2021-08-20 02:30:30|2563.1|2557.1|2563.9|2557.9|2563.9|2557.9|2563.1|2557.1|2
1629426640000|2021-08-20 02:30:40|2563.6|2557.6|2564.4|2558.4|2564.4|2558.4|2563.6|2557.6|3
1629426670000|2021-08-20 02:31:10|2564.6|2558.6|2565.4|2559.4|2565.4|2559.4|2564.6|2558.6|4
1629426680000|2021-08-20 02:31:20|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629426700000|2021-08-20 02:31:40|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2564.6|2558.6|4
1629426710000|2021-08-20 02:31:50|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629426730000|2021-08-20 02:32:10|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|5
1629426740000|2021-08-20 02:32:20|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|3
1629426750000|2021-08-20 02:32:30|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.6|2556.6|3
1629426770000|2021-08-20 02:32:50|2563.1|2557.1|2563.4|2557.4|2563.6|2557.6|2563.1|2557.1|4
1629426790000|2021-08-20 02:33:10|2563.6|2557.6|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|4
1629426800000|2021-08-20 02:33:20|2564.1|2558.1|2565.1|2559.1|2565.1|2559.1|2564.1|2558.1|2
1629426820000|2021-08-20 02:33:40|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629426830000|2021-08-20 02:33:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629426840000|2021-08-20 02:34:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629426870000|2021-08-20 02:34:30|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629426880000|2021-08-20 02:34:40|2564.4|2558.4|2563.9|2557.9|2564.4|2558.4|2563.9|2557.9|2
1629426900000|2021-08-20 02:35:00|2563.6|2557.6|2565.4|2559.4|2565.4|2559.4|2563.4|2557.4|8
1629426910000|2021-08-20 02:35:10|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629426920000|2021-08-20 02:35:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|3
1629426930000|2021-08-20 02:35:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629426940000|2021-08-20 02:35:40|2565.6|2559.6|2564.9|2558.9|2565.9|2559.9|2564.9|2558.9|4
1629426960000|2021-08-20 02:36:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|3
1629426970000|2021-08-20 02:36:10|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629426980000|2021-08-20 02:36:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629426990000|2021-08-20 02:36:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629427010000|2021-08-20 02:36:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629427040000|2021-08-20 02:37:20|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629427060000|2021-08-20 02:37:40|2565.1|2559.1|2565.9|2559.9|2565.9|2559.9|2565.1|2559.1|2
1629427080000|2021-08-20 02:38:00|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629427090000|2021-08-20 02:38:10|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629427110000|2021-08-20 02:38:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629427140000|2021-08-20 02:39:00|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|4
1629427160000|2021-08-20 02:39:20|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629427170000|2021-08-20 02:39:30|2566.9|2560.9|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|3
1629427180000|2021-08-20 02:39:40|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629427200000|2021-08-20 02:40:00|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629427210000|2021-08-20 02:40:10|2567.1|2561.1|2566.4|2560.4|2567.1|2561.1|2566.4|2560.4|3
1629427220000|2021-08-20 02:40:20|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629427230000|2021-08-20 02:40:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629427240000|2021-08-20 02:40:40|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629427250000|2021-08-20 02:40:50|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|2
1629427260000|2021-08-20 02:41:00|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|4
1629427270000|2021-08-20 02:41:10|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1629427280000|2021-08-20 02:41:20|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|2
1629427290000|2021-08-20 02:41:30|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|2
1629427320000|2021-08-20 02:42:00|2568.4|2562.4|2569.4|2563.4|2569.6|2563.6|2568.4|2562.4|5
1629427330000|2021-08-20 02:42:10|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|4
1629427340000|2021-08-20 02:42:20|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629427350000|2021-08-20 02:42:30|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629427360000|2021-08-20 02:42:40|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629427380000|2021-08-20 02:43:00|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629427390000|2021-08-20 02:43:10|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1629427400000|2021-08-20 02:43:20|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1629427410000|2021-08-20 02:43:30|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1629427440000|2021-08-20 02:44:00|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2568.9|2562.9|3
1629427460000|2021-08-20 02:44:20|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629427470000|2021-08-20 02:44:30|2569.1|2563.1|2568.4|2562.4|2569.1|2563.1|2567.9|2561.9|6
1629427480000|2021-08-20 02:44:40|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629427490000|2021-08-20 02:44:50|2567.9|2561.9|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|5
1629427510000|2021-08-20 02:45:10|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629427520000|2021-08-20 02:45:20|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|3
1629427530000|2021-08-20 02:45:30|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629427540000|2021-08-20 02:45:40|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2568.9|2562.9|4
1629427550000|2021-08-20 02:45:50|2569.4|2563.4|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|3
1629427560000|2021-08-20 02:46:00|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1629427580000|2021-08-20 02:46:20|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629427730000|2021-08-20 02:48:50|2569.6|2563.6|2570.9|2564.9|2570.9|2564.9|2569.6|2563.6|2
1629427740000|2021-08-20 02:49:00|2571.1|2565.1|2572.1|2566.1|2572.1|2566.1|2571.1|2565.1|3
1629427760000|2021-08-20 02:49:20|2571.9|2565.9|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|3
1629427770000|2021-08-20 02:49:30|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|3
1629427800000|2021-08-20 02:50:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|3
1629427820000|2021-08-20 02:50:20|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|3
1629427830000|2021-08-20 02:50:30|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629427840000|2021-08-20 02:50:40|2571.1|2565.1|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|3
1629427850000|2021-08-20 02:50:50|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1629427860000|2021-08-20 02:51:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629427870000|2021-08-20 02:51:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629427880000|2021-08-20 02:51:20|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|4
1629427890000|2021-08-20 02:51:30|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1629427900000|2021-08-20 02:51:40|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1629427920000|2021-08-20 02:52:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|3
1629427930000|2021-08-20 02:52:10|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629427950000|2021-08-20 02:52:30|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1629427960000|2021-08-20 02:52:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629427980000|2021-08-20 02:53:00|2572.1|2566.1|2572.9|2566.9|2572.9|2566.9|2572.1|2566.1|2
1629428000000|2021-08-20 02:53:20|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.6|2565.6|6
1629428010000|2021-08-20 02:53:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629428020000|2021-08-20 02:53:40|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629428030000|2021-08-20 02:53:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629428040000|2021-08-20 02:54:00|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|2
1629428070000|2021-08-20 02:54:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629428100000|2021-08-20 02:55:00|2570.4|2564.4|2569.1|2563.1|2570.4|2564.4|2569.1|2563.1|2
1629428110000|2021-08-20 02:55:10|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|4
1629428130000|2021-08-20 02:55:30|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1629428140000|2021-08-20 02:55:40|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|2
1629428150000|2021-08-20 02:55:50|2568.1|2562.1|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|8
1629428160000|2021-08-20 02:56:00|2568.1|2562.1|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|4
1629428170000|2021-08-20 02:56:10|2568.1|2562.1|2568.6|2562.6|2568.6|2562.6|2567.9|2561.9|5
1629428180000|2021-08-20 02:56:20|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1629428200000|2021-08-20 02:56:40|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629428220000|2021-08-20 02:57:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629428240000|2021-08-20 02:57:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629428260000|2021-08-20 02:57:40|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629428280000|2021-08-20 02:58:00|2568.9|2562.9|2569.6|2563.6|2569.9|2563.9|2568.9|2562.9|5
1629428290000|2021-08-20 02:58:10|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629428300000|2021-08-20 02:58:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629428310000|2021-08-20 02:58:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629428320000|2021-08-20 02:58:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1629428340000|2021-08-20 02:59:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629428350000|2021-08-20 02:59:10|2570.9|2564.9|2571.6|2565.6|2571.9|2565.9|2570.9|2564.9|3
1629428360000|2021-08-20 02:59:20|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2570.6|2564.6|6
1629428370000|2021-08-20 02:59:30|2571.1|2565.1|2571.9|2565.9|2571.9|2565.9|2571.1|2565.1|3
1629428390000|2021-08-20 02:59:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629428400000|2021-08-20 03:00:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629428420000|2021-08-20 03:00:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629428430000|2021-08-20 03:00:30|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.1|2566.1|5
1629428440000|2021-08-20 03:00:40|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|2
1629428480000|2021-08-20 03:01:20|2571.6|2565.6|2570.4|2564.4|2571.6|2565.6|2570.4|2564.4|3
1629428500000|2021-08-20 03:01:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629428520000|2021-08-20 03:02:00|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|3
1629428530000|2021-08-20 03:02:10|2570.1|2564.1|2569.1|2563.1|2570.1|2564.1|2569.1|2563.1|3
1629428560000|2021-08-20 03:02:40|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629428580000|2021-08-20 03:03:00|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|2
1629428640000|2021-08-20 03:04:00|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629428650000|2021-08-20 03:04:10|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629428680000|2021-08-20 03:04:40|2570.1|2564.1|2572.1|2566.1|2572.1|2566.1|2570.1|2564.1|4
1629428690000|2021-08-20 03:04:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629428700000|2021-08-20 03:05:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629428710000|2021-08-20 03:05:10|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1629428720000|2021-08-20 03:05:20|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|3
1629428730000|2021-08-20 03:05:30|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|3
1629428740000|2021-08-20 03:05:40|2571.9|2565.9|2572.1|2566.1|2572.4|2566.4|2571.4|2565.4|7
1629428760000|2021-08-20 03:06:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629428770000|2021-08-20 03:06:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629428790000|2021-08-20 03:06:30|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629428810000|2021-08-20 03:06:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629428820000|2021-08-20 03:07:00|2571.9|2565.9|2571.1|2565.1|2571.9|2565.9|2570.9|2564.9|5
1629428870000|2021-08-20 03:07:50|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.1|2564.1|5
1629428880000|2021-08-20 03:08:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629428890000|2021-08-20 03:08:10|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629428910000|2021-08-20 03:08:30|2571.1|2565.1|2571.9|2565.9|2572.1|2566.1|2571.1|2565.1|4
1629428920000|2021-08-20 03:08:40|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629429060000|2021-08-20 03:11:00|2571.9|2565.9|2572.9|2566.9|2573.1|2567.1|2571.6|2565.6|8
1629429070000|2021-08-20 03:11:10|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|6
1629429100000|2021-08-20 03:11:40|2572.9|2566.9|2572.4|2566.4|2572.9|2566.9|2572.4|2566.4|4
1629429110000|2021-08-20 03:11:50|2572.6|2566.6|2573.1|2567.1|2573.4|2567.4|2572.6|2566.6|4
1629429120000|2021-08-20 03:12:00|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.4|2566.4|5
1629429180000|2021-08-20 03:13:00|2572.9|2566.9|2573.4|2567.4|2573.6|2567.6|2572.9|2566.9|5
1629429190000|2021-08-20 03:13:10|2573.9|2567.9|2573.6|2567.6|2574.1|2568.1|2573.4|2567.4|7
1629429200000|2021-08-20 03:13:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629429210000|2021-08-20 03:13:30|2574.4|2568.4|2573.9|2567.9|2574.9|2568.9|2573.9|2567.9|5
1629429220000|2021-08-20 03:13:40|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|2
1629429230000|2021-08-20 03:13:50|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|3
1629429240000|2021-08-20 03:14:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629429250000|2021-08-20 03:14:10|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|3
1629429270000|2021-08-20 03:14:30|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629429300000|2021-08-20 03:15:00|2572.1|2566.1|2573.1|2567.1|2573.4|2567.4|2572.1|2566.1|6
1629429310000|2021-08-20 03:15:10|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629429320000|2021-08-20 03:15:20|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2572.9|2566.9|7
1629429330000|2021-08-20 03:15:30|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|3
1629429340000|2021-08-20 03:15:40|2573.6|2567.6|2572.9|2566.9|2573.6|2567.6|2572.9|2566.9|2
1629429350000|2021-08-20 03:15:50|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629429360000|2021-08-20 03:16:00|2573.6|2567.6|2573.4|2567.4|2573.9|2567.9|2572.9|2566.9|5
1629429380000|2021-08-20 03:16:20|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|3
1629429400000|2021-08-20 03:16:40|2573.4|2567.4|2573.4|2567.4|2573.6|2567.6|2573.1|2567.1|6
1629429410000|2021-08-20 03:16:50|2573.6|2567.6|2574.9|2568.9|2574.9|2568.9|2573.1|2567.1|15
1629429420000|2021-08-20 03:17:00|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.4|2569.4|7
1629429430000|2021-08-20 03:17:10|2575.9|2569.9|2575.6|2569.6|2576.1|2570.1|2575.6|2569.6|4
1629429440000|2021-08-20 03:17:20|2575.9|2569.9|2575.4|2569.4|2575.9|2569.9|2575.1|2569.1|4
1629429460000|2021-08-20 03:17:40|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1629429480000|2021-08-20 03:18:00|2575.4|2569.4|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|2
1629429490000|2021-08-20 03:18:10|2575.9|2569.9|2576.4|2570.4|2576.4|2570.4|2575.9|2569.9|3
1629429500000|2021-08-20 03:18:20|2576.1|2570.1|2575.4|2569.4|2576.1|2570.1|2575.4|2569.4|6
1629429520000|2021-08-20 03:18:40|2575.1|2569.1|2573.9|2567.9|2575.1|2569.1|2573.9|2567.9|5
1629429530000|2021-08-20 03:18:50|2574.1|2568.1|2573.9|2567.9|2574.9|2568.9|2573.9|2567.9|12
1629429550000|2021-08-20 03:19:10|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1629429560000|2021-08-20 03:19:20|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|4
1629429570000|2021-08-20 03:19:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629429580000|2021-08-20 03:19:40|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|3
1629429590000|2021-08-20 03:19:50|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|4
1629429600000|2021-08-20 03:20:00|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1629429620000|2021-08-20 03:20:20|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1629429630000|2021-08-20 03:20:30|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1629429640000|2021-08-20 03:20:40|2573.6|2567.6|2573.9|2567.9|2574.1|2568.1|2573.6|2567.6|5
1629429650000|2021-08-20 03:20:50|2574.1|2568.1|2573.9|2567.9|2574.6|2568.6|2573.9|2567.9|4
1629429660000|2021-08-20 03:21:00|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1629429670000|2021-08-20 03:21:10|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|3
1629429680000|2021-08-20 03:21:20|2574.6|2568.6|2574.9|2568.9|2575.1|2569.1|2574.6|2568.6|4
1629429700000|2021-08-20 03:21:40|2574.6|2568.6|2574.6|2568.6|2574.9|2568.9|2574.4|2568.4|5
1629429710000|2021-08-20 03:21:50|2574.4|2568.4|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|10
1629429720000|2021-08-20 03:22:00|2574.6|2568.6|2574.6|2568.6|2574.9|2568.9|2574.4|2568.4|7
1629429730000|2021-08-20 03:22:10|2574.4|2568.4|2574.1|2568.1|2574.9|2568.9|2574.1|2568.1|6
1629429750000|2021-08-20 03:22:30|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629429770000|2021-08-20 03:22:50|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629429780000|2021-08-20 03:23:00|2574.4|2568.4|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|3
1629429790000|2021-08-20 03:23:10|2573.6|2567.6|2573.6|2567.6|2574.1|2568.1|2573.4|2567.4|5
1629429800000|2021-08-20 03:23:20|2573.4|2567.4|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|3
1629429810000|2021-08-20 03:23:30|2573.1|2567.1|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|5
1629429840000|2021-08-20 03:24:00|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629429850000|2021-08-20 03:24:10|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1629429880000|2021-08-20 03:24:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629429890000|2021-08-20 03:24:50|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1629429910000|2021-08-20 03:25:10|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629429930000|2021-08-20 03:25:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629429940000|2021-08-20 03:25:40|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629429950000|2021-08-20 03:25:50|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629429960000|2021-08-20 03:26:00|2571.4|2565.4|2572.1|2566.1|2572.1|2566.1|2571.4|2565.4|6
1629429970000|2021-08-20 03:26:10|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|4
1629429980000|2021-08-20 03:26:20|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|6
1629429990000|2021-08-20 03:26:30|2572.4|2566.4|2571.9|2565.9|2572.6|2566.6|2571.6|2565.6|8
1629430000000|2021-08-20 03:26:40|2572.1|2566.1|2572.1|2566.1|2572.4|2566.4|2571.9|2565.9|9
1629430010000|2021-08-20 03:26:50|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|4
1629430030000|2021-08-20 03:27:10|2573.1|2567.1|2572.4|2566.4|2573.1|2567.1|2572.4|2566.4|6
1629430040000|2021-08-20 03:27:20|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1629430060000|2021-08-20 03:27:40|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629430070000|2021-08-20 03:27:50|2572.1|2566.1|2572.4|2566.4|2572.6|2566.6|2572.1|2566.1|4
1629430080000|2021-08-20 03:28:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|4
1629430090000|2021-08-20 03:28:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|3
1629430100000|2021-08-20 03:28:20|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|2
1629430110000|2021-08-20 03:28:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629430120000|2021-08-20 03:28:40|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1629430130000|2021-08-20 03:28:50|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1629430150000|2021-08-20 03:29:10|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1629430160000|2021-08-20 03:29:20|2573.6|2567.6|2574.1|2568.1|2574.4|2568.4|2573.4|2567.4|9
1629430170000|2021-08-20 03:29:30|2573.9|2567.9|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|3
1629430190000|2021-08-20 03:29:50|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|6
1629430200000|2021-08-20 03:30:00|2572.9|2566.9|2572.1|2566.1|2572.9|2566.9|2572.1|2566.1|3
1629430320000|2021-08-20 03:32:00|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|6
1629430340000|2021-08-20 03:32:20|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|4
1629430370000|2021-08-20 03:32:50|2571.4|2565.4|2570.6|2564.6|2571.4|2565.4|2570.6|2564.6|2
1629430390000|2021-08-20 03:33:10|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629430490000|2021-08-20 03:34:50|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1629430520000|2021-08-20 03:35:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629430540000|2021-08-20 03:35:40|2571.1|2565.1|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|2
1629430550000|2021-08-20 03:35:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629430590000|2021-08-20 03:36:30|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629430690000|2021-08-20 03:38:10|2572.1|2566.1|2571.4|2565.4|2572.1|2566.1|2571.4|2565.4|2
1629430700000|2021-08-20 03:38:20|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629430800000|2021-08-20 03:40:00|2570.4|2564.4|2571.1|2565.1|2571.1|2565.1|2570.4|2564.4|3
1629430810000|2021-08-20 03:40:10|2570.9|2564.9|2570.4|2564.4|2570.9|2564.9|2570.4|2564.4|3
1629430820000|2021-08-20 03:40:20|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629430830000|2021-08-20 03:40:30|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629430840000|2021-08-20 03:40:40|2570.4|2564.4|2570.4|2564.4|2570.9|2564.9|2570.4|2564.4|3
1629430900000|2021-08-20 03:41:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629430920000|2021-08-20 03:42:00|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629430930000|2021-08-20 03:42:10|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629431000000|2021-08-20 03:43:20|2570.1|2564.1|2569.6|2563.6|2570.1|2564.1|2569.6|2563.6|3
1629431020000|2021-08-20 03:43:40|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1629431060000|2021-08-20 03:44:20|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629431090000|2021-08-20 03:44:50|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629431100000|2021-08-20 03:45:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629431110000|2021-08-20 03:45:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629431140000|2021-08-20 03:45:40|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629431150000|2021-08-20 03:45:50|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629431190000|2021-08-20 03:46:30|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629431360000|2021-08-20 03:49:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629431390000|2021-08-20 03:49:50|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|2
1629431400000|2021-08-20 03:50:00|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|4
1629431620000|2021-08-20 03:53:40|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629431660000|2021-08-20 03:54:20|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629431680000|2021-08-20 03:54:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629431720000|2021-08-20 03:55:20|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629431790000|2021-08-20 03:56:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629431800000|2021-08-20 03:56:40|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629431860000|2021-08-20 03:57:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629431870000|2021-08-20 03:57:50|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629431890000|2021-08-20 03:58:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629431920000|2021-08-20 03:58:40|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629431980000|2021-08-20 03:59:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629432030000|2021-08-20 04:00:30|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629432040000|2021-08-20 04:00:40|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629432150000|2021-08-20 04:02:30|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629432250000|2021-08-20 04:04:10|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629432300000|2021-08-20 04:05:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629432500000|2021-08-20 04:08:20|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2572.1|2566.1|3
1629432550000|2021-08-20 04:09:10|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629432650000|2021-08-20 04:10:50|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629432770000|2021-08-20 04:12:50|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629432820000|2021-08-20 04:13:40|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629432910000|2021-08-20 04:15:10|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1629433240000|2021-08-20 04:20:40|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2572.1|2566.1|2
1629433250000|2021-08-20 04:20:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629433290000|2021-08-20 04:21:30|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629433320000|2021-08-20 04:22:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629433370000|2021-08-20 04:22:50|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629433390000|2021-08-20 04:23:10|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1629433400000|2021-08-20 04:23:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629433440000|2021-08-20 04:24:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629433590000|2021-08-20 04:26:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629433600000|2021-08-20 04:26:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629433710000|2021-08-20 04:28:30|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629433860000|2021-08-20 04:31:00|2572.4|2566.4|2571.4|2565.4|2572.4|2566.4|2571.4|2565.4|3
1629433960000|2021-08-20 04:32:40|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629433980000|2021-08-20 04:33:00|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629434090000|2021-08-20 04:34:50|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629434410000|2021-08-20 04:40:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629434700000|2021-08-20 04:45:00|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629435170000|2021-08-20 04:52:50|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629435180000|2021-08-20 04:53:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629435370000|2021-08-20 04:56:10|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629435590000|2021-08-20 04:59:50|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629435640000|2021-08-20 05:00:40|2569.1|2563.1|2569.9|2563.9|2569.9|2563.9|2569.1|2563.1|3
1629435650000|2021-08-20 05:00:50|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629435680000|2021-08-20 05:01:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629435720000|2021-08-20 05:02:00|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1629435730000|2021-08-20 05:02:10|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|3
1629435750000|2021-08-20 05:02:30|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|3
1629435790000|2021-08-20 05:03:10|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629435840000|2021-08-20 05:04:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629435980000|2021-08-20 05:06:20|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629436220000|2021-08-20 05:10:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629436240000|2021-08-20 05:10:40|2570.6|2564.6|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|2
1629436310000|2021-08-20 05:11:50|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629436350000|2021-08-20 05:12:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629436420000|2021-08-20 05:13:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629436580000|2021-08-20 05:16:20|2570.4|2564.4|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|2
1629436690000|2021-08-20 05:18:10|2569.4|2563.4|2567.4|2561.4|2569.4|2563.4|2567.4|2561.4|2
1629436700000|2021-08-20 05:18:20|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1629436750000|2021-08-20 05:19:10|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629436860000|2021-08-20 05:21:00|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1629436870000|2021-08-20 05:21:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629436890000|2021-08-20 05:21:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629436940000|2021-08-20 05:22:20|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629436980000|2021-08-20 05:23:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629437010000|2021-08-20 05:23:30|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629437080000|2021-08-20 05:24:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629437140000|2021-08-20 05:25:40|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1629437170000|2021-08-20 05:26:10|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|2
1629437200000|2021-08-20 05:26:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629437240000|2021-08-20 05:27:20|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629437270000|2021-08-20 05:27:50|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1629437280000|2021-08-20 05:28:00|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1629437290000|2021-08-20 05:28:10|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629437300000|2021-08-20 05:28:20|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1629437340000|2021-08-20 05:29:00|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629437370000|2021-08-20 05:29:30|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|2
1629437380000|2021-08-20 05:29:40|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1629437400000|2021-08-20 05:30:00|2568.9|2562.9|2567.4|2561.4|2568.9|2562.9|2567.4|2561.4|11
1629437410000|2021-08-20 05:30:10|2567.1|2561.1|2568.4|2562.4|2568.4|2562.4|2567.1|2561.1|5
1629437420000|2021-08-20 05:30:20|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629437430000|2021-08-20 05:30:30|2568.4|2562.4|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|9
1629437440000|2021-08-20 05:30:40|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629437450000|2021-08-20 05:30:50|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|3
1629437460000|2021-08-20 05:31:00|2568.6|2562.6|2569.6|2563.6|2569.6|2563.6|2568.4|2562.4|11
1629437470000|2021-08-20 05:31:10|2569.9|2563.9|2569.6|2563.6|2570.4|2564.4|2569.1|2563.1|11
1629437480000|2021-08-20 05:31:20|2570.1|2564.1|2570.9|2564.9|2571.1|2565.1|2570.1|2564.1|10
1629437490000|2021-08-20 05:31:30|2570.6|2564.6|2569.4|2563.4|2570.6|2564.6|2569.1|2563.1|6
1629437500000|2021-08-20 05:31:40|2569.6|2563.6|2569.4|2563.4|2570.1|2564.1|2568.9|2562.9|8
1629437510000|2021-08-20 05:31:50|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629437520000|2021-08-20 05:32:00|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1629437530000|2021-08-20 05:32:10|2569.9|2563.9|2569.4|2563.4|2569.9|2563.9|2569.4|2563.4|2
1629437540000|2021-08-20 05:32:20|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1629437550000|2021-08-20 05:32:30|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|4
1629437560000|2021-08-20 05:32:40|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1629437570000|2021-08-20 05:32:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629437580000|2021-08-20 05:33:00|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629437600000|2021-08-20 05:33:20|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1629437610000|2021-08-20 05:33:30|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1629437620000|2021-08-20 05:33:40|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|4
1629437660000|2021-08-20 05:34:20|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629437670000|2021-08-20 05:34:30|2571.1|2565.1|2570.6|2564.6|2571.1|2565.1|2570.6|2564.6|3
1629437680000|2021-08-20 05:34:40|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2569.9|2563.9|4
1629437690000|2021-08-20 05:34:50|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.9|2563.9|6
1629437700000|2021-08-20 05:35:00|2570.4|2564.4|2571.1|2565.1|2571.1|2565.1|2570.1|2564.1|5
1629437710000|2021-08-20 05:35:10|2570.6|2564.6|2570.9|2564.9|2571.1|2565.1|2570.6|2564.6|4
1629437720000|2021-08-20 05:35:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629437730000|2021-08-20 05:35:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629437740000|2021-08-20 05:35:40|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1629437770000|2021-08-20 05:36:10|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1629437790000|2021-08-20 05:36:30|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1629437800000|2021-08-20 05:36:40|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1629437820000|2021-08-20 05:37:00|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1629437830000|2021-08-20 05:37:10|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1629437840000|2021-08-20 05:37:20|2570.9|2564.9|2570.4|2564.4|2570.9|2564.9|2570.4|2564.4|2
1629437850000|2021-08-20 05:37:30|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|2
1629437860000|2021-08-20 05:37:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|5
1629437890000|2021-08-20 05:38:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629437900000|2021-08-20 05:38:20|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1629437910000|2021-08-20 05:38:30|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629437930000|2021-08-20 05:38:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629437940000|2021-08-20 05:39:00|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|3
1629437950000|2021-08-20 05:39:10|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|2
1629437960000|2021-08-20 05:39:20|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629437980000|2021-08-20 05:39:40|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629437990000|2021-08-20 05:39:50|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629438000000|2021-08-20 05:40:00|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1629438010000|2021-08-20 05:40:10|2568.6|2562.6|2567.9|2561.9|2568.6|2562.6|2567.9|2561.9|4
1629438020000|2021-08-20 05:40:20|2567.6|2561.6|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|3
1629438030000|2021-08-20 05:40:30|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|3
1629438040000|2021-08-20 05:40:40|2567.6|2561.6|2568.1|2562.1|2568.4|2562.4|2567.6|2561.6|5
1629438050000|2021-08-20 05:40:50|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1629438060000|2021-08-20 05:41:00|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629438070000|2021-08-20 05:41:10|2567.4|2561.4|2567.9|2561.9|2568.1|2562.1|2567.4|2561.4|5
1629438080000|2021-08-20 05:41:20|2568.1|2562.1|2568.4|2562.4|2568.9|2562.9|2568.1|2562.1|4
1629438100000|2021-08-20 05:41:40|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629438110000|2021-08-20 05:41:50|2569.6|2563.6|2569.9|2563.9|2570.4|2564.4|2569.6|2563.6|9
1629438120000|2021-08-20 05:42:00|2569.6|2563.6|2570.4|2564.4|2570.4|2564.4|2569.6|2563.6|4
1629438130000|2021-08-20 05:42:10|2570.1|2564.1|2569.6|2563.6|2570.1|2564.1|2569.6|2563.6|5
1629438140000|2021-08-20 05:42:20|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2569.9|2563.9|7
1629438150000|2021-08-20 05:42:30|2570.6|2564.6|2571.4|2565.4|2571.4|2565.4|2570.6|2564.6|2
1629438170000|2021-08-20 05:42:50|2570.9|2564.9|2570.1|2564.1|2570.9|2564.9|2570.1|2564.1|5
1629438180000|2021-08-20 05:43:00|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629438210000|2021-08-20 05:43:30|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629438240000|2021-08-20 05:44:00|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629438250000|2021-08-20 05:44:10|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1629438280000|2021-08-20 05:44:40|2569.9|2563.9|2570.4|2564.4|2570.4|2564.4|2569.6|2563.6|4
1629438290000|2021-08-20 05:44:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629438300000|2021-08-20 05:45:00|2571.1|2565.1|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|3
1629438320000|2021-08-20 05:45:20|2571.4|2565.4|2572.4|2566.4|2572.4|2566.4|2571.4|2565.4|2
1629438360000|2021-08-20 05:46:00|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|3
1629438370000|2021-08-20 05:46:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629438380000|2021-08-20 05:46:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629438390000|2021-08-20 05:46:30|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|2
1629438400000|2021-08-20 05:46:40|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|4
1629438410000|2021-08-20 05:46:50|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|4
1629438430000|2021-08-20 05:47:10|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|3
1629438450000|2021-08-20 05:47:30|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1629438480000|2021-08-20 05:48:00|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629438500000|2021-08-20 05:48:20|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|2
1629438510000|2021-08-20 05:48:30|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1629438540000|2021-08-20 05:49:00|2570.4|2564.4|2571.4|2565.4|2571.4|2565.4|2570.4|2564.4|2
1629438560000|2021-08-20 05:49:20|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|4
1629438580000|2021-08-20 05:49:40|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629438590000|2021-08-20 05:49:50|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629438600000|2021-08-20 05:50:00|2571.1|2565.1|2573.9|2567.9|2573.9|2567.9|2571.1|2565.1|9
1629438610000|2021-08-20 05:50:10|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1629438640000|2021-08-20 05:50:40|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|3
1629438650000|2021-08-20 05:50:50|2573.4|2567.4|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|3
1629438660000|2021-08-20 05:51:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|5
1629438670000|2021-08-20 05:51:10|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629438690000|2021-08-20 05:51:30|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1629438700000|2021-08-20 05:51:40|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|3
1629438770000|2021-08-20 05:52:50|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|8
1629438780000|2021-08-20 05:53:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629438790000|2021-08-20 05:53:10|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629438800000|2021-08-20 05:53:20|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|7
1629438810000|2021-08-20 05:53:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|5
1629438830000|2021-08-20 05:53:50|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|3
1629438840000|2021-08-20 05:54:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|5
1629438860000|2021-08-20 05:54:20|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1629438880000|2021-08-20 05:54:40|2573.6|2567.6|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|7
1629438890000|2021-08-20 05:54:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|3
1629438900000|2021-08-20 05:55:00|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1629438910000|2021-08-20 05:55:10|2573.6|2567.6|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|3
1629438920000|2021-08-20 05:55:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|3
1629438940000|2021-08-20 05:55:40|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|4
1629438950000|2021-08-20 05:55:50|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|2
1629438960000|2021-08-20 05:56:00|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|6
1629438970000|2021-08-20 05:56:10|2573.9|2567.9|2573.1|2567.1|2573.9|2567.9|2573.1|2567.1|4
1629438980000|2021-08-20 05:56:20|2572.9|2566.9|2572.4|2566.4|2572.9|2566.9|2572.1|2566.1|7
1629438990000|2021-08-20 05:56:30|2572.1|2566.1|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|3
1629439000000|2021-08-20 05:56:40|2572.4|2566.4|2571.9|2565.9|2572.6|2566.6|2571.9|2565.9|5
1629439030000|2021-08-20 05:57:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629439040000|2021-08-20 05:57:20|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.6|2565.6|4
1629439050000|2021-08-20 05:57:30|2572.4|2566.4|2572.6|2566.6|2572.9|2566.9|2572.4|2566.4|3
1629439060000|2021-08-20 05:57:40|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|4
1629439090000|2021-08-20 05:58:10|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|5
1629439100000|2021-08-20 05:58:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|3
1629439160000|2021-08-20 05:59:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629439170000|2021-08-20 05:59:30|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|2
1629439180000|2021-08-20 05:59:40|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629439190000|2021-08-20 05:59:50|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629439210000|2021-08-20 06:00:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629439220000|2021-08-20 06:00:20|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629439250000|2021-08-20 06:00:50|2570.6|2564.6|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|2
1629439270000|2021-08-20 06:01:10|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|2
1629439280000|2021-08-20 06:01:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629439290000|2021-08-20 06:01:30|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|6
1629439330000|2021-08-20 06:02:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629439340000|2021-08-20 06:02:20|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629439390000|2021-08-20 06:03:10|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629439400000|2021-08-20 06:03:20|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629439410000|2021-08-20 06:03:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629439420000|2021-08-20 06:03:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1629439440000|2021-08-20 06:04:00|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1629439450000|2021-08-20 06:04:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629439470000|2021-08-20 06:04:30|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|3
1629439490000|2021-08-20 06:04:50|2571.1|2565.1|2571.9|2565.9|2571.9|2565.9|2571.1|2565.1|2
1629439500000|2021-08-20 06:05:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629439520000|2021-08-20 06:05:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629439550000|2021-08-20 06:05:50|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629439560000|2021-08-20 06:06:00|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1629439570000|2021-08-20 06:06:10|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629439580000|2021-08-20 06:06:20|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629439640000|2021-08-20 06:07:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|3
1629439690000|2021-08-20 06:08:10|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629439740000|2021-08-20 06:09:00|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|3
1629439780000|2021-08-20 06:09:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629439800000|2021-08-20 06:10:00|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629439810000|2021-08-20 06:10:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629439820000|2021-08-20 06:10:20|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.4|2565.4|3
1629439880000|2021-08-20 06:11:20|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629439890000|2021-08-20 06:11:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629439910000|2021-08-20 06:11:50|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629439920000|2021-08-20 06:12:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629439950000|2021-08-20 06:12:30|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|3
1629439990000|2021-08-20 06:13:10|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629440000000|2021-08-20 06:13:20|2570.6|2564.6|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|3
1629440010000|2021-08-20 06:13:30|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629440080000|2021-08-20 06:14:40|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|5
1629440100000|2021-08-20 06:15:00|2569.6|2563.6|2570.4|2564.4|2570.4|2564.4|2569.6|2563.6|3
1629440110000|2021-08-20 06:15:10|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1629440150000|2021-08-20 06:15:50|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629440160000|2021-08-20 06:16:00|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1629440230000|2021-08-20 06:17:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629440240000|2021-08-20 06:17:20|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629440310000|2021-08-20 06:18:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629440390000|2021-08-20 06:19:50|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629440420000|2021-08-20 06:20:20|2570.6|2564.6|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|3
1629440430000|2021-08-20 06:20:30|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.1|2562.1|5
1629440440000|2021-08-20 06:20:40|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|2
1629440460000|2021-08-20 06:21:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629440490000|2021-08-20 06:21:30|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2568.9|2562.9|4
1629440500000|2021-08-20 06:21:40|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|4
1629440510000|2021-08-20 06:21:50|2568.9|2562.9|2569.9|2563.9|2569.9|2563.9|2568.9|2562.9|4
1629440530000|2021-08-20 06:22:10|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629440550000|2021-08-20 06:22:30|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629440580000|2021-08-20 06:23:00|2570.4|2564.4|2570.9|2564.9|2571.1|2565.1|2570.4|2564.4|3
1629440590000|2021-08-20 06:23:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629440600000|2021-08-20 06:23:20|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|3
1629440610000|2021-08-20 06:23:30|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|4
1629440620000|2021-08-20 06:23:40|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1629440630000|2021-08-20 06:23:50|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629440640000|2021-08-20 06:24:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629440660000|2021-08-20 06:24:20|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629440670000|2021-08-20 06:24:30|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629440680000|2021-08-20 06:24:40|2570.6|2564.6|2569.9|2563.9|2570.6|2564.6|2569.9|2563.9|7
1629440700000|2021-08-20 06:25:00|2570.1|2564.1|2571.1|2565.1|2571.1|2565.1|2570.1|2564.1|3
1629440720000|2021-08-20 06:25:20|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|2
1629440740000|2021-08-20 06:25:40|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.1|2565.1|4
1629440750000|2021-08-20 06:25:50|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|3
1629440770000|2021-08-20 06:26:10|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1629440790000|2021-08-20 06:26:30|2570.9|2564.9|2570.1|2564.1|2570.9|2564.9|2570.1|2564.1|3
1629440800000|2021-08-20 06:26:40|2570.4|2564.4|2571.1|2565.1|2571.1|2565.1|2570.4|2564.4|2
1629440810000|2021-08-20 06:26:50|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629440880000|2021-08-20 06:28:00|2571.4|2565.4|2570.1|2564.1|2571.4|2565.4|2570.1|2564.1|3
1629440890000|2021-08-20 06:28:10|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629440900000|2021-08-20 06:28:20|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|3
1629440910000|2021-08-20 06:28:30|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|3
1629440950000|2021-08-20 06:29:10|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.6|2562.6|2
1629440960000|2021-08-20 06:29:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|3
1629440970000|2021-08-20 06:29:30|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629440980000|2021-08-20 06:29:40|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2568.4|2562.4|3
1629441000000|2021-08-20 06:30:00|2568.6|2562.6|2567.4|2561.4|2568.6|2562.6|2567.1|2561.1|7
1629441020000|2021-08-20 06:30:20|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629441030000|2021-08-20 06:30:30|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629441040000|2021-08-20 06:30:40|2567.6|2561.6|2567.1|2561.1|2567.6|2561.6|2567.1|2561.1|5
1629441050000|2021-08-20 06:30:50|2567.9|2561.9|2568.6|2562.6|2568.9|2562.9|2567.9|2561.9|5
1629441070000|2021-08-20 06:31:10|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|3
1629441080000|2021-08-20 06:31:20|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629441090000|2021-08-20 06:31:30|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629441110000|2021-08-20 06:31:50|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|3
1629441120000|2021-08-20 06:32:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629441150000|2021-08-20 06:32:30|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629441170000|2021-08-20 06:32:50|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1629441180000|2021-08-20 06:33:00|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|5
1629441240000|2021-08-20 06:34:00|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629441260000|2021-08-20 06:34:20|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629441300000|2021-08-20 06:35:00|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629441400000|2021-08-20 06:36:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629441420000|2021-08-20 06:37:00|2567.6|2561.6|2568.4|2562.4|2568.4|2562.4|2567.6|2561.6|3
1629441440000|2021-08-20 06:37:20|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629441470000|2021-08-20 06:37:50|2567.9|2561.9|2567.1|2561.1|2567.9|2561.9|2567.1|2561.1|4
1629441510000|2021-08-20 06:38:30|2567.4|2561.4|2569.1|2563.1|2569.1|2563.1|2567.4|2561.4|3
1629441520000|2021-08-20 06:38:40|2568.9|2562.9|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|3
1629441530000|2021-08-20 06:38:50|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629441540000|2021-08-20 06:39:00|2569.4|2563.4|2571.4|2565.4|2571.4|2565.4|2569.4|2563.4|3
1629441550000|2021-08-20 06:39:10|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1629441580000|2021-08-20 06:39:40|2571.6|2565.6|2574.6|2568.6|2574.6|2568.6|2571.6|2565.6|4
1629441630000|2021-08-20 06:40:30|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|6
1629441640000|2021-08-20 06:40:40|2574.1|2568.1|2574.6|2568.6|2574.6|2568.6|2574.1|2568.1|8
1629441650000|2021-08-20 06:40:50|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|4
1629441660000|2021-08-20 06:41:00|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629441670000|2021-08-20 06:41:10|2574.1|2568.1|2572.6|2566.6|2574.1|2568.1|2572.1|2566.1|6
1629441710000|2021-08-20 06:41:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629441980000|2021-08-20 06:46:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629442020000|2021-08-20 06:47:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629442040000|2021-08-20 06:47:20|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629442050000|2021-08-20 06:47:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629442080000|2021-08-20 06:48:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629442120000|2021-08-20 06:48:40|2571.6|2565.6|2570.6|2564.6|2571.6|2565.6|2570.6|2564.6|4
1629442130000|2021-08-20 06:48:50|2570.4|2564.4|2567.9|2561.9|2570.4|2564.4|2567.9|2561.9|8
1629442140000|2021-08-20 06:49:00|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1629442150000|2021-08-20 06:49:10|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1629442160000|2021-08-20 06:49:20|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1629442170000|2021-08-20 06:49:30|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629442250000|2021-08-20 06:50:50|2567.4|2561.4|2568.4|2562.4|2568.4|2562.4|2567.4|2561.4|3
1629442260000|2021-08-20 06:51:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629442270000|2021-08-20 06:51:10|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629442280000|2021-08-20 06:51:20|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1629442290000|2021-08-20 06:51:30|2567.6|2561.6|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|3
1629442310000|2021-08-20 06:51:50|2567.9|2561.9|2569.4|2563.4|2569.4|2563.4|2567.9|2561.9|3
1629442320000|2021-08-20 06:52:00|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629442330000|2021-08-20 06:52:10|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1629442340000|2021-08-20 06:52:20|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629442360000|2021-08-20 06:52:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629442390000|2021-08-20 06:53:10|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629442400000|2021-08-20 06:53:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629442430000|2021-08-20 06:53:50|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|3
1629442440000|2021-08-20 06:54:00|2569.6|2563.6|2568.9|2562.9|2569.6|2563.6|2568.6|2562.6|4
1629442470000|2021-08-20 06:54:30|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|3
1629442480000|2021-08-20 06:54:40|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629442490000|2021-08-20 06:54:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629442530000|2021-08-20 06:55:30|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|3
1629442540000|2021-08-20 06:55:40|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|3
1629442600000|2021-08-20 06:56:40|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629442610000|2021-08-20 06:56:50|2567.9|2561.9|2568.6|2562.6|2568.6|2562.6|2567.9|2561.9|4
1629442620000|2021-08-20 06:57:00|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629442630000|2021-08-20 06:57:10|2569.1|2563.1|2569.6|2563.6|2569.9|2563.9|2569.1|2563.1|4
1629442640000|2021-08-20 06:57:20|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629442650000|2021-08-20 06:57:30|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629442660000|2021-08-20 06:57:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|3
1629442670000|2021-08-20 06:57:50|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|2
1629442690000|2021-08-20 06:58:10|2571.6|2565.6|2570.4|2564.4|2571.6|2565.6|2570.4|2564.4|2
1629442710000|2021-08-20 06:58:30|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|3
1629442720000|2021-08-20 06:58:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629442750000|2021-08-20 06:59:10|2571.1|2565.1|2570.6|2564.6|2571.1|2565.1|2570.6|2564.6|3
1629442770000|2021-08-20 06:59:30|2570.1|2564.1|2568.9|2562.9|2570.1|2564.1|2568.9|2562.9|3
1629442780000|2021-08-20 06:59:40|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1629442790000|2021-08-20 06:59:50|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2567.4|2561.4|5
1629442800000|2021-08-20 07:00:00|2568.4|2562.4|2569.4|2563.4|2569.4|2563.4|2568.4|2562.4|8
1629442820000|2021-08-20 07:00:20|2570.1|2564.1|2570.9|2564.9|2571.1|2565.1|2570.1|2564.1|5
1629442830000|2021-08-20 07:00:30|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|3
1629442860000|2021-08-20 07:01:00|2571.6|2565.6|2569.5|2563.5|2571.6|2565.6|2569.5|2563.5|6
1629442870000|2021-08-20 07:01:10|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568.5|2562.5|3
1629442880000|2021-08-20 07:01:20|2568.8|2562.8|2567.3|2561.3|2568.8|2562.8|2567.3|2561.3|3
1629442890000|2021-08-20 07:01:30|2567|2561|2566|2560|2567.3|2561.3|2566|2560|5
1629442910000|2021-08-20 07:01:50|2565.8|2559.8|2565|2559|2565.8|2559.8|2564.8|2558.8|6
1629442920000|2021-08-20 07:02:00|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.3|2558.3|6
1629442930000|2021-08-20 07:02:10|2565|2559|2564.3|2558.3|2565|2559|2564.3|2558.3|4
1629442950000|2021-08-20 07:02:30|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2564|2558|4
1629442960000|2021-08-20 07:02:40|2564.5|2558.5|2566.3|2560.3|2566.5|2560.5|2564.5|2558.5|4
1629442970000|2021-08-20 07:02:50|2566.5|2560.5|2564.8|2558.8|2566.5|2560.5|2564.8|2558.8|7
1629442980000|2021-08-20 07:03:00|2564.5|2558.5|2563.8|2557.8|2564.5|2558.5|2563.8|2557.8|3
1629443000000|2021-08-20 07:03:20|2563.5|2557.5|2563.3|2557.3|2563.5|2557.5|2563.3|2557.3|2
1629443020000|2021-08-20 07:03:40|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.5|2556.5|2
1629443030000|2021-08-20 07:03:50|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1629443040000|2021-08-20 07:04:00|2561.5|2555.5|2562.3|2556.3|2562.5|2556.5|2561.5|2555.5|4
1629443050000|2021-08-20 07:04:10|2562|2556|2561|2555|2562|2556|2561|2555|5
1629443070000|2021-08-20 07:04:30|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1629443080000|2021-08-20 07:04:40|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2560.3|2554.3|2
1629443090000|2021-08-20 07:04:50|2560.9|2554.9|2561.9|2555.9|2561.9|2555.9|2560.9|2554.9|4
1629443100000|2021-08-20 07:05:00|2562.1|2556.1|2562.4|2556.4|2563.1|2557.1|2562.1|2556.1|5
1629443110000|2021-08-20 07:05:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629443130000|2021-08-20 07:05:30|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629443150000|2021-08-20 07:05:50|2562.4|2556.4|2561.6|2555.6|2562.6|2556.6|2561.6|2555.6|4
1629443160000|2021-08-20 07:06:00|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|3
1629443170000|2021-08-20 07:06:10|2562.1|2556.1|2563.1|2557.1|2563.1|2557.1|2562.1|2556.1|6
1629443180000|2021-08-20 07:06:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629443190000|2021-08-20 07:06:30|2562.6|2556.6|2561.4|2555.4|2562.6|2556.6|2561.4|2555.4|5
1629443200000|2021-08-20 07:06:40|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629443210000|2021-08-20 07:06:50|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|2
1629443220000|2021-08-20 07:07:00|2561.6|2555.6|2560.6|2554.6|2561.6|2555.6|2560.6|2554.6|2
1629443250000|2021-08-20 07:07:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629443260000|2021-08-20 07:07:40|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1629443270000|2021-08-20 07:07:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629443280000|2021-08-20 07:08:00|2560.4|2554.4|2559.6|2553.6|2560.4|2554.4|2559.4|2553.4|5
1629443290000|2021-08-20 07:08:10|2559.4|2553.4|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|3
1629443300000|2021-08-20 07:08:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629443310000|2021-08-20 07:08:30|2559.4|2553.4|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|3
1629443320000|2021-08-20 07:08:40|2560.1|2554.1|2559.4|2553.4|2560.1|2554.1|2559.4|2553.4|2
1629443330000|2021-08-20 07:08:50|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1629443340000|2021-08-20 07:09:00|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1629443350000|2021-08-20 07:09:10|2560.1|2554.1|2559.4|2553.4|2560.1|2554.1|2559.4|2553.4|7
1629443360000|2021-08-20 07:09:20|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.4|2552.4|6
1629443370000|2021-08-20 07:09:30|2559.6|2553.6|2559.9|2553.9|2560.6|2554.6|2559.6|2553.6|4
1629443380000|2021-08-20 07:09:40|2560.1|2554.1|2559.1|2553.1|2560.1|2554.1|2559.1|2553.1|4
1629443390000|2021-08-20 07:09:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|5
1629443400000|2021-08-20 07:10:00|2559.6|2553.6|2560.6|2554.6|2560.6|2554.6|2559.6|2553.6|3
1629443410000|2021-08-20 07:10:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629443420000|2021-08-20 07:10:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629443430000|2021-08-20 07:10:30|2559.4|2553.4|2558.4|2552.4|2559.4|2553.4|2557.9|2551.9|7
1629443440000|2021-08-20 07:10:40|2558.1|2552.1|2558.4|2552.4|2559.1|2553.1|2557.4|2551.4|10
1629443450000|2021-08-20 07:10:50|2558.6|2552.6|2557.9|2551.9|2558.9|2552.9|2557.9|2551.9|6
1629443470000|2021-08-20 07:11:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629443480000|2021-08-20 07:11:20|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.1|2552.1|6
1629443490000|2021-08-20 07:11:30|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|3
1629443500000|2021-08-20 07:11:40|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2556.9|2550.9|3
1629443510000|2021-08-20 07:11:50|2556.9|2550.9|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|4
1629443530000|2021-08-20 07:12:10|2557.6|2551.6|2559.1|2553.1|2559.1|2553.1|2557.6|2551.6|4
1629443540000|2021-08-20 07:12:20|2558.9|2552.9|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|3
1629443550000|2021-08-20 07:12:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|3
1629443560000|2021-08-20 07:12:40|2558.4|2552.4|2559.6|2553.6|2559.6|2553.6|2558.4|2552.4|4
1629443570000|2021-08-20 07:12:50|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2558.9|2552.9|4
1629443590000|2021-08-20 07:13:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629443600000|2021-08-20 07:13:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629443610000|2021-08-20 07:13:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629443640000|2021-08-20 07:14:00|2560.1|2554.1|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|4
1629443650000|2021-08-20 07:14:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|5
1629443660000|2021-08-20 07:14:20|2559.9|2553.9|2560.6|2554.6|2560.6|2554.6|2559.9|2553.9|4
1629443670000|2021-08-20 07:14:30|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1629443690000|2021-08-20 07:14:50|2559.9|2553.9|2559.1|2553.1|2559.9|2553.9|2559.1|2553.1|3
1629443700000|2021-08-20 07:15:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629443710000|2021-08-20 07:15:10|2559.1|2553.1|2560.1|2554.1|2560.1|2554.1|2559.1|2553.1|4
1629443720000|2021-08-20 07:15:20|2560.4|2554.4|2559.9|2553.9|2560.4|2554.4|2559.6|2553.6|5
1629443730000|2021-08-20 07:15:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629443750000|2021-08-20 07:15:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|3
1629443760000|2021-08-20 07:16:00|2560.1|2554.1|2561.1|2555.1|2561.1|2555.1|2560.1|2554.1|4
1629443770000|2021-08-20 07:16:10|2561.6|2555.6|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|3
1629443800000|2021-08-20 07:16:40|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|4
1629443810000|2021-08-20 07:16:50|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|3
1629443830000|2021-08-20 07:17:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629443850000|2021-08-20 07:17:30|2560.9|2554.9|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|4
1629443870000|2021-08-20 07:17:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|3
1629443940000|2021-08-20 07:19:00|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629443950000|2021-08-20 07:19:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629443960000|2021-08-20 07:19:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629444010000|2021-08-20 07:20:10|2560.1|2554.1|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|3
1629444070000|2021-08-20 07:21:10|2560.4|2554.4|2561.4|2555.4|2561.4|2555.4|2560.4|2554.4|3
1629444080000|2021-08-20 07:21:20|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2560.9|2554.9|4
1629444100000|2021-08-20 07:21:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629444110000|2021-08-20 07:21:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629444130000|2021-08-20 07:22:10|2561.6|2555.6|2563.1|2557.1|2563.1|2557.1|2561.6|2555.6|4
1629444140000|2021-08-20 07:22:20|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1629444150000|2021-08-20 07:22:30|2563.4|2557.4|2564.1|2558.1|2564.6|2558.6|2563.1|2557.1|7
1629444160000|2021-08-20 07:22:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1629444170000|2021-08-20 07:22:50|2564.4|2558.4|2563.9|2557.9|2564.4|2558.4|2563.9|2557.9|2
1629444180000|2021-08-20 07:23:00|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1629444190000|2021-08-20 07:23:10|2563.1|2557.1|2563.4|2557.4|2563.6|2557.6|2563.1|2557.1|4
1629444260000|2021-08-20 07:24:20|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629444270000|2021-08-20 07:24:30|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1629444290000|2021-08-20 07:24:50|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|3
1629444310000|2021-08-20 07:25:10|2563.1|2557.1|2562.6|2556.6|2563.1|2557.1|2562.6|2556.6|3
1629444320000|2021-08-20 07:25:20|2562.4|2556.4|2561.1|2555.1|2562.4|2556.4|2561.1|2555.1|7
1629444330000|2021-08-20 07:25:30|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629444340000|2021-08-20 07:25:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629444350000|2021-08-20 07:25:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629444370000|2021-08-20 07:26:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629444380000|2021-08-20 07:26:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629444390000|2021-08-20 07:26:30|2560.4|2554.4|2560.9|2554.9|2561.4|2555.4|2560.4|2554.4|6
1629444400000|2021-08-20 07:26:40|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629444410000|2021-08-20 07:26:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629444440000|2021-08-20 07:27:20|2560.6|2554.6|2559.4|2553.4|2560.6|2554.6|2559.4|2553.4|2
1629444460000|2021-08-20 07:27:40|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1629444490000|2021-08-20 07:28:10|2559.6|2553.6|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|3
1629444500000|2021-08-20 07:28:20|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1629444510000|2021-08-20 07:28:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629444540000|2021-08-20 07:29:00|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1629444560000|2021-08-20 07:29:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629444590000|2021-08-20 07:29:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629444610000|2021-08-20 07:30:10|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|3
1629444620000|2021-08-20 07:30:20|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629444630000|2021-08-20 07:30:30|2559.1|2553.1|2557.4|2551.4|2559.1|2553.1|2557.4|2551.4|2
1629444640000|2021-08-20 07:30:40|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1629444660000|2021-08-20 07:31:00|2556.9|2550.9|2558.9|2552.9|2558.9|2552.9|2556.9|2550.9|4
1629444670000|2021-08-20 07:31:10|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|3
1629444680000|2021-08-20 07:31:20|2559.9|2553.9|2560.9|2554.9|2561.1|2555.1|2559.9|2553.9|4
1629444690000|2021-08-20 07:31:30|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|3
1629444720000|2021-08-20 07:32:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629444740000|2021-08-20 07:32:20|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629444770000|2021-08-20 07:32:50|2561.4|2555.4|2562.6|2556.6|2562.6|2556.6|2561.4|2555.4|2
1629444780000|2021-08-20 07:33:00|2562.9|2556.9|2562.6|2556.6|2563.1|2557.1|2562.6|2556.6|4
1629444790000|2021-08-20 07:33:10|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2561.9|2555.9|3
1629444800000|2021-08-20 07:33:20|2562.4|2556.4|2562.6|2556.6|2563.1|2557.1|2562.4|2556.4|5
1629444810000|2021-08-20 07:33:30|2562.4|2556.4|2563.6|2557.6|2563.6|2557.6|2562.4|2556.4|6
1629444820000|2021-08-20 07:33:40|2563.4|2557.4|2562.6|2556.6|2563.4|2557.4|2562.6|2556.6|3
1629444830000|2021-08-20 07:33:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629444840000|2021-08-20 07:34:00|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|2
1629444850000|2021-08-20 07:34:10|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629444860000|2021-08-20 07:34:20|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1629444870000|2021-08-20 07:34:30|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629444890000|2021-08-20 07:34:50|2561.9|2555.9|2560.9|2554.9|2561.9|2555.9|2560.9|2554.9|3
1629444900000|2021-08-20 07:35:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629444920000|2021-08-20 07:35:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629444940000|2021-08-20 07:35:40|2560.6|2554.6|2559.6|2553.6|2560.6|2554.6|2559.6|2553.6|3
1629444950000|2021-08-20 07:35:50|2559.4|2553.4|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|3
1629444960000|2021-08-20 07:36:00|2560.1|2554.1|2558.9|2552.9|2560.1|2554.1|2558.9|2552.9|5
1629444970000|2021-08-20 07:36:10|2559.1|2553.1|2559.1|2553.1|2560.1|2554.1|2559.1|2553.1|6
1629444980000|2021-08-20 07:36:20|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1629445000000|2021-08-20 07:36:40|2559.4|2553.4|2558.9|2552.9|2559.4|2553.4|2558.6|2552.6|4
1629445010000|2021-08-20 07:36:50|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629445020000|2021-08-20 07:37:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629445030000|2021-08-20 07:37:10|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|3
1629445040000|2021-08-20 07:37:20|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|3
1629445060000|2021-08-20 07:37:40|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|8
1629445070000|2021-08-20 07:37:50|2560.6|2554.6|2559.9|2553.9|2560.6|2554.6|2559.9|2553.9|2
1629445080000|2021-08-20 07:38:00|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629445100000|2021-08-20 07:38:20|2559.1|2553.1|2560.1|2554.1|2560.1|2554.1|2559.1|2553.1|3
1629445110000|2021-08-20 07:38:30|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1629445150000|2021-08-20 07:39:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|3
1629445160000|2021-08-20 07:39:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629445170000|2021-08-20 07:39:30|2560.1|2554.1|2561.1|2555.1|2561.1|2555.1|2560.1|2554.1|2
1629445180000|2021-08-20 07:39:40|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629445190000|2021-08-20 07:39:50|2562.4|2556.4|2562.6|2556.6|2562.9|2556.9|2562.4|2556.4|4
1629445200000|2021-08-20 07:40:00|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1629445230000|2021-08-20 07:40:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629445240000|2021-08-20 07:40:40|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629445250000|2021-08-20 07:40:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629445260000|2021-08-20 07:41:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629445280000|2021-08-20 07:41:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629445290000|2021-08-20 07:41:30|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629445310000|2021-08-20 07:41:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1629445330000|2021-08-20 07:42:10|2559.9|2553.9|2560.6|2554.6|2560.6|2554.6|2559.9|2553.9|4
1629445340000|2021-08-20 07:42:20|2560.9|2554.9|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|3
1629445360000|2021-08-20 07:42:40|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|4
1629445370000|2021-08-20 07:42:50|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1629445400000|2021-08-20 07:43:20|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629445410000|2021-08-20 07:43:30|2560.1|2554.1|2559.6|2553.6|2560.1|2554.1|2559.6|2553.6|3
1629445440000|2021-08-20 07:44:00|2559.9|2553.9|2559.4|2553.4|2559.9|2553.9|2559.4|2553.4|3
1629445530000|2021-08-20 07:45:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629445610000|2021-08-20 07:46:50|2559.9|2553.9|2559.6|2553.6|2560.9|2554.9|2559.6|2553.6|5
1629445620000|2021-08-20 07:47:00|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629445630000|2021-08-20 07:47:10|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1629445640000|2021-08-20 07:47:20|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1629445650000|2021-08-20 07:47:30|2558.4|2552.4|2558.6|2552.6|2558.9|2552.9|2558.4|2552.4|4
1629445660000|2021-08-20 07:47:40|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1629445720000|2021-08-20 07:48:40|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|2
1629445730000|2021-08-20 07:48:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629445800000|2021-08-20 07:50:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629445820000|2021-08-20 07:50:20|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629445840000|2021-08-20 07:50:40|2559.1|2553.1|2560.4|2554.4|2560.4|2554.4|2559.1|2553.1|4
1629445850000|2021-08-20 07:50:50|2560.9|2554.9|2559.9|2553.9|2561.1|2555.1|2559.6|2553.6|5
1629445870000|2021-08-20 07:51:10|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1629445880000|2021-08-20 07:51:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629445890000|2021-08-20 07:51:30|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|3
1629445900000|2021-08-20 07:51:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|3
1629445910000|2021-08-20 07:51:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629445930000|2021-08-20 07:52:10|2560.1|2554.1|2559.6|2553.6|2560.1|2554.1|2559.4|2553.4|4
1629445940000|2021-08-20 07:52:20|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1629445980000|2021-08-20 07:53:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.4|2553.4|3
1629445990000|2021-08-20 07:53:10|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629446010000|2021-08-20 07:53:30|2559.4|2553.4|2559.9|2553.9|2559.9|2553.9|2559.4|2553.4|2
1629446050000|2021-08-20 07:54:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629446070000|2021-08-20 07:54:30|2560.6|2554.6|2560.4|2554.4|2560.9|2554.9|2560.1|2554.1|6
1629446080000|2021-08-20 07:54:40|2560.6|2554.6|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|3
1629446180000|2021-08-20 07:56:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629446190000|2021-08-20 07:56:30|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1629446200000|2021-08-20 07:56:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629446220000|2021-08-20 07:57:00|2560.4|2554.4|2561.6|2555.6|2561.6|2555.6|2560.4|2554.4|2
1629446230000|2021-08-20 07:57:10|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|3
1629446240000|2021-08-20 07:57:20|2562.6|2556.6|2562.4|2556.4|2562.9|2556.9|2562.4|2556.4|4
1629446280000|2021-08-20 07:58:00|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1629446300000|2021-08-20 07:58:20|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1629446340000|2021-08-20 07:59:00|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1629446360000|2021-08-20 07:59:20|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1629446380000|2021-08-20 07:59:40|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1629446390000|2021-08-20 07:59:50|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|2
1629446400000|2021-08-20 08:00:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629446410000|2021-08-20 08:00:10|2560.6|2554.6|2561.4|2555.4|2561.4|2555.4|2560.6|2554.6|5
1629446420000|2021-08-20 08:00:20|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629446430000|2021-08-20 08:00:30|2561.4|2555.4|2561.4|2555.4|2562.1|2556.1|2561.4|2555.4|7
1629446440000|2021-08-20 08:00:40|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1629446450000|2021-08-20 08:00:50|2561.1|2555.1|2563.4|2557.4|2563.6|2557.6|2561.1|2555.1|6
1629446460000|2021-08-20 08:01:00|2563.1|2557.1|2562.6|2556.6|2563.1|2557.1|2562.6|2556.6|6
1629446480000|2021-08-20 08:01:20|2562.9|2556.9|2563.6|2557.6|2563.9|2557.9|2562.9|2556.9|4
1629446490000|2021-08-20 08:01:30|2563.9|2557.9|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|2
1629446500000|2021-08-20 08:01:40|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629446510000|2021-08-20 08:01:50|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629446520000|2021-08-20 08:02:00|2564.1|2558.1|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|3
1629446530000|2021-08-20 08:02:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629446580000|2021-08-20 08:03:00|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629446600000|2021-08-20 08:03:20|2563.9|2557.9|2565.4|2559.4|2565.4|2559.4|2563.9|2557.9|3
1629446610000|2021-08-20 08:03:30|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1629446620000|2021-08-20 08:03:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629446650000|2021-08-20 08:04:10|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629446660000|2021-08-20 08:04:20|2565.9|2559.9|2566.6|2560.6|2566.6|2560.6|2565.9|2559.9|3
1629446670000|2021-08-20 08:04:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629446680000|2021-08-20 08:04:40|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1629446690000|2021-08-20 08:04:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629446700000|2021-08-20 08:05:00|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629446710000|2021-08-20 08:05:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629446740000|2021-08-20 08:05:40|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629446750000|2021-08-20 08:05:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629446760000|2021-08-20 08:06:00|2567.1|2561.1|2567.4|2561.4|2567.6|2561.6|2567.1|2561.1|4
1629446770000|2021-08-20 08:06:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629446780000|2021-08-20 08:06:20|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629446790000|2021-08-20 08:06:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629446800000|2021-08-20 08:06:40|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1629446810000|2021-08-20 08:06:50|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629446820000|2021-08-20 08:07:00|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629446830000|2021-08-20 08:07:10|2565.9|2559.9|2564.6|2558.6|2566.1|2560.1|2564.6|2558.6|4
1629446840000|2021-08-20 08:07:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629446860000|2021-08-20 08:07:40|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1629446890000|2021-08-20 08:08:10|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2563.9|2557.9|3
1629446900000|2021-08-20 08:08:20|2563.9|2557.9|2562.9|2556.9|2563.9|2557.9|2562.9|2556.9|5
1629446910000|2021-08-20 08:08:30|2563.1|2557.1|2563.1|2557.1|2563.6|2557.6|2563.1|2557.1|5
1629446920000|2021-08-20 08:08:40|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1629446930000|2021-08-20 08:08:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629446950000|2021-08-20 08:09:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629447010000|2021-08-20 08:10:10|2563.4|2557.4|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|2
1629447030000|2021-08-20 08:10:30|2564.1|2558.1|2563.4|2557.4|2564.4|2558.4|2563.4|2557.4|5
1629447070000|2021-08-20 08:11:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629447080000|2021-08-20 08:11:20|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|2
1629447110000|2021-08-20 08:11:50|2562.4|2556.4|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|3
1629447120000|2021-08-20 08:12:00|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.4|2555.4|3
1629447130000|2021-08-20 08:12:10|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1629447140000|2021-08-20 08:12:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629447150000|2021-08-20 08:12:30|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1629447170000|2021-08-20 08:12:50|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1629447190000|2021-08-20 08:13:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|4
1629447200000|2021-08-20 08:13:20|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1629447210000|2021-08-20 08:13:30|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1629447220000|2021-08-20 08:13:40|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|2
1629447230000|2021-08-20 08:13:50|2560.4|2554.4|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|3
1629447240000|2021-08-20 08:14:00|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629447250000|2021-08-20 08:14:10|2560.4|2554.4|2561.4|2555.4|2561.6|2555.6|2560.4|2554.4|4
1629447270000|2021-08-20 08:14:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629447280000|2021-08-20 08:14:40|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629447300000|2021-08-20 08:15:00|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1629447310000|2021-08-20 08:15:10|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1629447320000|2021-08-20 08:15:20|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1629447370000|2021-08-20 08:16:10|2561.4|2555.4|2560.1|2554.1|2561.4|2555.4|2560.1|2554.1|2
1629447380000|2021-08-20 08:16:20|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1629447410000|2021-08-20 08:16:50|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629447420000|2021-08-20 08:17:00|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1629447430000|2021-08-20 08:17:10|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1629447440000|2021-08-20 08:17:20|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629447450000|2021-08-20 08:17:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629447470000|2021-08-20 08:17:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629447480000|2021-08-20 08:18:00|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|2
1629447500000|2021-08-20 08:18:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629447510000|2021-08-20 08:18:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629447540000|2021-08-20 08:19:00|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.6|2552.6|4
1629447550000|2021-08-20 08:19:10|2559.6|2553.6|2560.6|2554.6|2560.6|2554.6|2559.6|2553.6|3
1629447580000|2021-08-20 08:19:40|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1629447600000|2021-08-20 08:20:00|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1629447620000|2021-08-20 08:20:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629447630000|2021-08-20 08:20:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629447650000|2021-08-20 08:20:50|2559.1|2553.1|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|3
1629447670000|2021-08-20 08:21:10|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629447790000|2021-08-20 08:23:10|2558.4|2552.4|2558.4|2552.4|2558.9|2552.9|2558.1|2552.1|5
1629447800000|2021-08-20 08:23:20|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1629447810000|2021-08-20 08:23:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629447820000|2021-08-20 08:23:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1629447830000|2021-08-20 08:23:50|2557.4|2551.4|2556.6|2550.6|2557.4|2551.4|2556.6|2550.6|2
1629447850000|2021-08-20 08:24:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1629447860000|2021-08-20 08:24:20|2557.1|2551.1|2557.9|2551.9|2557.9|2551.9|2557.1|2551.1|2
1629447870000|2021-08-20 08:24:30|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557.4|2551.4|4
1629447880000|2021-08-20 08:24:40|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1629447900000|2021-08-20 08:25:00|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|3
1629447930000|2021-08-20 08:25:30|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1629447940000|2021-08-20 08:25:40|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1629447950000|2021-08-20 08:25:50|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1629447960000|2021-08-20 08:26:00|2556.9|2550.9|2557.6|2551.6|2557.6|2551.6|2556.9|2550.9|4
1629447970000|2021-08-20 08:26:10|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1629447980000|2021-08-20 08:26:20|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1629448050000|2021-08-20 08:27:30|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1629448060000|2021-08-20 08:27:40|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1629448070000|2021-08-20 08:27:50|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1629448120000|2021-08-20 08:28:40|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1629448180000|2021-08-20 08:29:40|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1629448230000|2021-08-20 08:30:30|2556.1|2550.1|2556.6|2550.6|2556.6|2550.6|2556.1|2550.1|2
1629448260000|2021-08-20 08:31:00|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1629448270000|2021-08-20 08:31:10|2556.4|2550.4|2557.1|2551.1|2557.1|2551.1|2556.4|2550.4|2
1629448290000|2021-08-20 08:31:30|2557.6|2551.6|2558.4|2552.4|2558.4|2552.4|2557.6|2551.6|3
1629448300000|2021-08-20 08:31:40|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|4
1629448310000|2021-08-20 08:31:50|2558.1|2552.1|2556.6|2550.6|2558.1|2552.1|2556.6|2550.6|5
1629448340000|2021-08-20 08:32:20|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1629448350000|2021-08-20 08:32:30|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1629448380000|2021-08-20 08:33:00|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1629448390000|2021-08-20 08:33:10|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1629448400000|2021-08-20 08:33:20|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1629448440000|2021-08-20 08:34:00|2555.9|2549.9|2555.1|2549.1|2555.9|2549.9|2555.1|2549.1|2
1629448460000|2021-08-20 08:34:20|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629448470000|2021-08-20 08:34:30|2555.6|2549.6|2553.9|2547.9|2555.6|2549.6|2553.9|2547.9|3
1629448480000|2021-08-20 08:34:40|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|4
1629448490000|2021-08-20 08:34:50|2553.9|2547.9|2554.1|2548.1|2554.4|2548.4|2553.9|2547.9|3
1629448500000|2021-08-20 08:35:00|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1629448510000|2021-08-20 08:35:10|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1629448540000|2021-08-20 08:35:40|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1629448550000|2021-08-20 08:35:50|2554.4|2548.4|2554.1|2548.1|2554.6|2548.6|2554.1|2548.1|6
1629448560000|2021-08-20 08:36:00|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1629448590000|2021-08-20 08:36:30|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629448600000|2021-08-20 08:36:40|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629448610000|2021-08-20 08:36:50|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1629448620000|2021-08-20 08:37:00|2553.4|2547.4|2553.4|2547.4|2553.9|2547.9|2553.1|2547.1|8
1629448630000|2021-08-20 08:37:10|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629448640000|2021-08-20 08:37:20|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629448660000|2021-08-20 08:37:40|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629448670000|2021-08-20 08:37:50|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|3
1629448680000|2021-08-20 08:38:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|3
1629448740000|2021-08-20 08:39:00|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629448750000|2021-08-20 08:39:10|2553.4|2547.4|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|3
1629448770000|2021-08-20 08:39:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629448780000|2021-08-20 08:39:40|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1629448790000|2021-08-20 08:39:50|2553.4|2547.4|2554.4|2548.4|2554.4|2548.4|2553.4|2547.4|3
1629448810000|2021-08-20 08:40:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629448840000|2021-08-20 08:40:40|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1629448860000|2021-08-20 08:41:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629448870000|2021-08-20 08:41:10|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|3
1629448880000|2021-08-20 08:41:20|2553.4|2547.4|2555.4|2549.4|2555.4|2549.4|2553.4|2547.4|4
1629448910000|2021-08-20 08:41:50|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629448920000|2021-08-20 08:42:00|2555.6|2549.6|2556.6|2550.6|2556.6|2550.6|2555.4|2549.4|5
1629448930000|2021-08-20 08:42:10|2556.9|2550.9|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|2
1629448950000|2021-08-20 08:42:30|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629448980000|2021-08-20 08:43:00|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1629448990000|2021-08-20 08:43:10|2558.6|2552.6|2559.1|2553.1|2559.4|2553.4|2558.6|2552.6|3
1629449000000|2021-08-20 08:43:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629449010000|2021-08-20 08:43:30|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1629449020000|2021-08-20 08:43:40|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629449030000|2021-08-20 08:43:50|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629449040000|2021-08-20 08:44:00|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1629449050000|2021-08-20 08:44:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629449060000|2021-08-20 08:44:20|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1629449080000|2021-08-20 08:44:40|2559.4|2553.4|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|3
1629449090000|2021-08-20 08:44:50|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629449100000|2021-08-20 08:45:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629449110000|2021-08-20 08:45:10|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1629449120000|2021-08-20 08:45:20|2560.6|2554.6|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|3
1629449150000|2021-08-20 08:45:50|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629449200000|2021-08-20 08:46:40|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1629449220000|2021-08-20 08:47:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629449240000|2021-08-20 08:47:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629449250000|2021-08-20 08:47:30|2560.1|2554.1|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|3
1629449270000|2021-08-20 08:47:50|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629449310000|2021-08-20 08:48:30|2559.9|2553.9|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|3
1629449330000|2021-08-20 08:48:50|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629449360000|2021-08-20 08:49:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629449370000|2021-08-20 08:49:30|2560.6|2554.6|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|2
1629449390000|2021-08-20 08:49:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629449400000|2021-08-20 08:50:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|4
1629449420000|2021-08-20 08:50:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629449430000|2021-08-20 08:50:30|2562.6|2556.6|2563.4|2557.4|2563.4|2557.4|2562.6|2556.6|2
1629449440000|2021-08-20 08:50:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629449490000|2021-08-20 08:51:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629449500000|2021-08-20 08:51:40|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2561.6|2555.6|4
1629449510000|2021-08-20 08:51:50|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1629449530000|2021-08-20 08:52:10|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1629449570000|2021-08-20 08:52:50|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629449590000|2021-08-20 08:53:10|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629449600000|2021-08-20 08:53:20|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1629449610000|2021-08-20 08:53:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629449630000|2021-08-20 08:53:50|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629449770000|2021-08-20 08:56:10|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1629449800000|2021-08-20 08:56:40|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629449810000|2021-08-20 08:56:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629449820000|2021-08-20 08:57:00|2561.4|2555.4|2562.6|2556.6|2562.6|2556.6|2561.4|2555.4|4
1629449830000|2021-08-20 08:57:10|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|3
1629449840000|2021-08-20 08:57:20|2561.6|2555.6|2562.1|2556.1|2562.1|2556.1|2561.4|2555.4|4
1629449850000|2021-08-20 08:57:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629449870000|2021-08-20 08:57:50|2562.6|2556.6|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|3
1629449880000|2021-08-20 08:58:00|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1629449890000|2021-08-20 08:58:10|2561.9|2555.9|2562.6|2556.6|2562.6|2556.6|2561.6|2555.6|4
1629449900000|2021-08-20 08:58:20|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1629449910000|2021-08-20 08:58:30|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1629449920000|2021-08-20 08:58:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629449930000|2021-08-20 08:58:50|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629449940000|2021-08-20 08:59:00|2562.4|2556.4|2562.9|2556.9|2562.9|2556.9|2562.4|2556.4|2
1629449950000|2021-08-20 08:59:10|2563.1|2557.1|2562.6|2556.6|2563.1|2557.1|2562.4|2556.4|4
1629449970000|2021-08-20 08:59:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629449980000|2021-08-20 08:59:40|2562.9|2556.9|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|3
1629449990000|2021-08-20 08:59:50|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1629450000000|2021-08-20 09:00:00|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1629450020000|2021-08-20 09:00:20|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.6|2556.6|4
1629450040000|2021-08-20 09:00:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629450060000|2021-08-20 09:01:00|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.4|2556.4|2
1629450080000|2021-08-20 09:01:20|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1629450090000|2021-08-20 09:01:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629450110000|2021-08-20 09:01:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629450120000|2021-08-20 09:02:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629450130000|2021-08-20 09:02:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|3
1629450180000|2021-08-20 09:03:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629450190000|2021-08-20 09:03:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629450260000|2021-08-20 09:04:20|2560.9|2554.9|2562.1|2556.1|2562.4|2556.4|2560.9|2554.9|4
1629450270000|2021-08-20 09:04:30|2562.4|2556.4|2563.1|2557.1|2563.1|2557.1|2562.4|2556.4|6
1629450280000|2021-08-20 09:04:40|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1629450300000|2021-08-20 09:05:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629450310000|2021-08-20 09:05:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629450320000|2021-08-20 09:05:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629450330000|2021-08-20 09:05:30|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1629450350000|2021-08-20 09:05:50|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1629450360000|2021-08-20 09:06:00|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629450370000|2021-08-20 09:06:10|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|5
1629450380000|2021-08-20 09:06:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629450400000|2021-08-20 09:06:40|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1629450440000|2021-08-20 09:07:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629450460000|2021-08-20 09:07:40|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629450480000|2021-08-20 09:08:00|2561.9|2555.9|2560.9|2554.9|2561.9|2555.9|2560.9|2554.9|4
1629450500000|2021-08-20 09:08:20|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|3
1629450650000|2021-08-20 09:10:50|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2560.6|2554.6|4
1629450680000|2021-08-20 09:11:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629450700000|2021-08-20 09:11:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629450710000|2021-08-20 09:11:50|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1629450720000|2021-08-20 09:12:00|2561.4|2555.4|2560.9|2554.9|2561.4|2555.4|2560.9|2554.9|2
1629450740000|2021-08-20 09:12:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629450820000|2021-08-20 09:13:40|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629450830000|2021-08-20 09:13:50|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1629450840000|2021-08-20 09:14:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629450850000|2021-08-20 09:14:10|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|2
1629450960000|2021-08-20 09:16:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629450970000|2021-08-20 09:16:10|2560.6|2554.6|2561.6|2555.6|2561.6|2555.6|2560.6|2554.6|3
1629451010000|2021-08-20 09:16:50|2562.4|2556.4|2563.1|2557.1|2563.1|2557.1|2562.4|2556.4|3
1629451050000|2021-08-20 09:17:30|2562.6|2556.6|2561.1|2555.1|2562.6|2556.6|2561.1|2555.1|6
1629451140000|2021-08-20 09:19:00|2560.9|2554.9|2561.6|2555.6|2561.6|2555.6|2560.9|2554.9|3
1629451150000|2021-08-20 09:19:10|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629451160000|2021-08-20 09:19:20|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|2
1629451180000|2021-08-20 09:19:40|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1629451190000|2021-08-20 09:19:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629451230000|2021-08-20 09:20:30|2560.4|2554.4|2562.4|2556.4|2562.4|2556.4|2560.4|2554.4|4
1629451240000|2021-08-20 09:20:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629451250000|2021-08-20 09:20:50|2561.9|2555.9|2561.1|2555.1|2561.9|2555.9|2561.1|2555.1|3
1629451260000|2021-08-20 09:21:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629451340000|2021-08-20 09:22:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629451350000|2021-08-20 09:22:30|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|4
1629451370000|2021-08-20 09:22:50|2560.1|2554.1|2559.1|2553.1|2560.1|2554.1|2559.1|2553.1|4
1629451380000|2021-08-20 09:23:00|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1629451390000|2021-08-20 09:23:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629451400000|2021-08-20 09:23:20|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1629451420000|2021-08-20 09:23:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629451430000|2021-08-20 09:23:50|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629451500000|2021-08-20 09:25:00|2559.9|2553.9|2560.6|2554.6|2560.6|2554.6|2559.9|2553.9|2
1629451550000|2021-08-20 09:25:50|2560.4|2554.4|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|2
1629451590000|2021-08-20 09:26:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629451650000|2021-08-20 09:27:30|2559.6|2553.6|2560.4|2554.4|2560.4|2554.4|2559.6|2553.6|2
1629451660000|2021-08-20 09:27:40|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629451680000|2021-08-20 09:28:00|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1629451700000|2021-08-20 09:28:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629451740000|2021-08-20 09:29:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629451790000|2021-08-20 09:29:50|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629451800000|2021-08-20 09:30:00|2559.9|2553.9|2560.9|2554.9|2560.9|2554.9|2559.9|2553.9|4
1629451810000|2021-08-20 09:30:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629451820000|2021-08-20 09:30:20|2561.4|2555.4|2560.6|2554.6|2562.1|2556.1|2560.6|2554.6|4
1629451830000|2021-08-20 09:30:30|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|4
1629451840000|2021-08-20 09:30:40|2560.9|2554.9|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|2
1629451860000|2021-08-20 09:31:00|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1629451870000|2021-08-20 09:31:10|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1629451890000|2021-08-20 09:31:30|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|3
1629451900000|2021-08-20 09:31:40|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629451910000|2021-08-20 09:31:50|2560.1|2554.1|2560.9|2554.9|2560.9|2554.9|2559.6|2553.6|6
1629451920000|2021-08-20 09:32:00|2561.1|2555.1|2560.4|2554.4|2561.1|2555.1|2560.4|2554.4|2
1629451930000|2021-08-20 09:32:10|2560.9|2554.9|2561.9|2555.9|2561.9|2555.9|2560.9|2554.9|3
1629451940000|2021-08-20 09:32:20|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1629451950000|2021-08-20 09:32:30|2561.6|2555.6|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|2
1629451970000|2021-08-20 09:32:50|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|2
1629451980000|2021-08-20 09:33:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|3
1629451990000|2021-08-20 09:33:10|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1629452000000|2021-08-20 09:33:20|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629452050000|2021-08-20 09:34:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629452080000|2021-08-20 09:34:40|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1629452090000|2021-08-20 09:34:50|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1629452100000|2021-08-20 09:35:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629452120000|2021-08-20 09:35:20|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1629452130000|2021-08-20 09:35:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629452140000|2021-08-20 09:35:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629452150000|2021-08-20 09:35:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629452170000|2021-08-20 09:36:10|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1629452200000|2021-08-20 09:36:40|2562.6|2556.6|2563.1|2557.1|2563.1|2557.1|2562.6|2556.6|2
1629452220000|2021-08-20 09:37:00|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.6|2556.6|4
1629452230000|2021-08-20 09:37:10|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1629452240000|2021-08-20 09:37:20|2562.9|2556.9|2564.9|2558.9|2564.9|2558.9|2562.9|2556.9|5
1629452250000|2021-08-20 09:37:30|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|3
1629452270000|2021-08-20 09:37:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1629452380000|2021-08-20 09:39:40|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629452420000|2021-08-20 09:40:20|2564.1|2558.1|2564.9|2558.9|2565.1|2559.1|2564.1|2558.1|4
1629452440000|2021-08-20 09:40:40|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|3
1629452470000|2021-08-20 09:41:10|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|3
1629452480000|2021-08-20 09:41:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629452530000|2021-08-20 09:42:10|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1629452540000|2021-08-20 09:42:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629452550000|2021-08-20 09:42:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629452560000|2021-08-20 09:42:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1629452630000|2021-08-20 09:43:50|2564.9|2558.9|2565.6|2559.6|2565.6|2559.6|2564.9|2558.9|3
1629452640000|2021-08-20 09:44:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629452660000|2021-08-20 09:44:20|2566.6|2560.6|2566.9|2560.9|2567.1|2561.1|2566.6|2560.6|3
1629452670000|2021-08-20 09:44:30|2567.1|2561.1|2566.6|2560.6|2567.1|2561.1|2566.6|2560.6|2
1629452680000|2021-08-20 09:44:40|2567.4|2561.4|2566.9|2560.9|2567.4|2561.4|2566.9|2560.9|3
1629452710000|2021-08-20 09:45:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629452730000|2021-08-20 09:45:30|2566.9|2560.9|2566.4|2560.4|2566.9|2560.9|2566.4|2560.4|2
1629452750000|2021-08-20 09:45:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629452780000|2021-08-20 09:46:20|2566.4|2560.4|2566.9|2560.9|2567.1|2561.1|2566.4|2560.4|4
1629452810000|2021-08-20 09:46:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629452840000|2021-08-20 09:47:20|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629452850000|2021-08-20 09:47:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629452860000|2021-08-20 09:47:40|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1629452870000|2021-08-20 09:47:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629452900000|2021-08-20 09:48:20|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629452980000|2021-08-20 09:49:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629453000000|2021-08-20 09:50:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629453100000|2021-08-20 09:51:40|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629453180000|2021-08-20 09:53:00|2565.9|2559.9|2565.4|2559.4|2565.9|2559.9|2565.4|2559.4|3
1629453190000|2021-08-20 09:53:10|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629453210000|2021-08-20 09:53:30|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629453220000|2021-08-20 09:53:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629453230000|2021-08-20 09:53:50|2565.4|2559.4|2565.9|2559.9|2565.9|2559.9|2565.4|2559.4|2
1629453330000|2021-08-20 09:55:30|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629453410000|2021-08-20 09:56:50|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|3
1629453430000|2021-08-20 09:57:10|2565.1|2559.1|2566.1|2560.1|2566.1|2560.1|2565.1|2559.1|4
1629453450000|2021-08-20 09:57:30|2565.9|2559.9|2565.4|2559.4|2565.9|2559.9|2565.4|2559.4|3
1629453460000|2021-08-20 09:57:40|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|3
1629453480000|2021-08-20 09:58:00|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1629453500000|2021-08-20 09:58:20|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1629453510000|2021-08-20 09:58:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629453530000|2021-08-20 09:58:50|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|2
1629453540000|2021-08-20 09:59:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|3
1629453580000|2021-08-20 09:59:40|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|6
1629453620000|2021-08-20 10:00:20|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|4
1629453630000|2021-08-20 10:00:30|2565.9|2559.9|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|4
1629453640000|2021-08-20 10:00:40|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629453650000|2021-08-20 10:00:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|3
1629453660000|2021-08-20 10:01:00|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629453680000|2021-08-20 10:01:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629453720000|2021-08-20 10:02:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629453760000|2021-08-20 10:02:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629453790000|2021-08-20 10:03:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629453810000|2021-08-20 10:03:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|3
1629453820000|2021-08-20 10:03:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629453830000|2021-08-20 10:03:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629453850000|2021-08-20 10:04:10|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1629453940000|2021-08-20 10:05:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629453970000|2021-08-20 10:06:10|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|3
1629453990000|2021-08-20 10:06:30|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1629454000000|2021-08-20 10:06:40|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|2
1629454010000|2021-08-20 10:06:50|2565.4|2559.4|2566.4|2560.4|2566.4|2560.4|2565.4|2559.4|5
1629454060000|2021-08-20 10:07:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629454090000|2021-08-20 10:08:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629454100000|2021-08-20 10:08:20|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|3
1629454130000|2021-08-20 10:08:50|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1629454160000|2021-08-20 10:09:20|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629454180000|2021-08-20 10:09:40|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|3
1629454190000|2021-08-20 10:09:50|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629454200000|2021-08-20 10:10:00|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1629454210000|2021-08-20 10:10:10|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629454220000|2021-08-20 10:10:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629454250000|2021-08-20 10:10:50|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629454350000|2021-08-20 10:12:30|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1629454420000|2021-08-20 10:13:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629454480000|2021-08-20 10:14:40|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629454490000|2021-08-20 10:14:50|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629454500000|2021-08-20 10:15:00|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1629454570000|2021-08-20 10:16:10|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629454640000|2021-08-20 10:17:20|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1629454820000|2021-08-20 10:20:20|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1629454860000|2021-08-20 10:21:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1629454920000|2021-08-20 10:22:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629454950000|2021-08-20 10:22:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629454970000|2021-08-20 10:22:50|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|2
1629455000000|2021-08-20 10:23:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1629455270000|2021-08-20 10:27:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629455280000|2021-08-20 10:28:00|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1629455330000|2021-08-20 10:28:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1629455340000|2021-08-20 10:29:00|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1629455460000|2021-08-20 10:31:00|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1629455480000|2021-08-20 10:31:20|2562.4|2556.4|2561.6|2555.6|2562.4|2556.4|2561.6|2555.6|3
1629455490000|2021-08-20 10:31:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629455510000|2021-08-20 10:31:50|2561.1|2555.1|2561.9|2555.9|2561.9|2555.9|2561.1|2555.1|2
1629455520000|2021-08-20 10:32:00|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|2
1629455530000|2021-08-20 10:32:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629455600000|2021-08-20 10:33:20|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629455660000|2021-08-20 10:34:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629455690000|2021-08-20 10:34:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629455710000|2021-08-20 10:35:10|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2561.9|2555.9|5
1629455730000|2021-08-20 10:35:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1629455740000|2021-08-20 10:35:40|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1629455780000|2021-08-20 10:36:20|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629455790000|2021-08-20 10:36:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629455810000|2021-08-20 10:36:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629455910000|2021-08-20 10:38:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629455920000|2021-08-20 10:38:40|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1629456190000|2021-08-20 10:43:10|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|2
1629456210000|2021-08-20 10:43:30|2562.1|2556.1|2562.9|2556.9|2562.9|2556.9|2562.1|2556.1|3
1629456250000|2021-08-20 10:44:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629456270000|2021-08-20 10:44:30|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|2
1629456300000|2021-08-20 10:45:00|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1629456320000|2021-08-20 10:45:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1629456340000|2021-08-20 10:45:40|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|2
1629456350000|2021-08-20 10:45:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629456440000|2021-08-20 10:47:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629456460000|2021-08-20 10:47:40|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629456470000|2021-08-20 10:47:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629456520000|2021-08-20 10:48:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629456570000|2021-08-20 10:49:30|2561.1|2555.1|2561.1|2555.1|2561.9|2555.9|2561.1|2555.1|6
1629456640000|2021-08-20 10:50:40|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1629456650000|2021-08-20 10:50:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629456670000|2021-08-20 10:51:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629456680000|2021-08-20 10:51:20|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629456720000|2021-08-20 10:52:00|2560.4|2554.4|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|3
1629456730000|2021-08-20 10:52:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629456750000|2021-08-20 10:52:30|2560.4|2554.4|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|4
1629456760000|2021-08-20 10:52:40|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629456780000|2021-08-20 10:53:00|2558.9|2552.9|2559.1|2553.1|2559.4|2553.4|2558.6|2552.6|9
1629456790000|2021-08-20 10:53:10|2559.4|2553.4|2560.1|2554.1|2560.1|2554.1|2559.4|2553.4|2
1629456800000|2021-08-20 10:53:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629456810000|2021-08-20 10:53:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629456830000|2021-08-20 10:53:50|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629456840000|2021-08-20 10:54:00|2560.9|2554.9|2561.1|2555.1|2561.9|2555.9|2560.9|2554.9|5
1629456850000|2021-08-20 10:54:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629456870000|2021-08-20 10:54:30|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1629456880000|2021-08-20 10:54:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629456890000|2021-08-20 10:54:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629456900000|2021-08-20 10:55:00|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|2
1629456910000|2021-08-20 10:55:10|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629456930000|2021-08-20 10:55:30|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629456940000|2021-08-20 10:55:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629456950000|2021-08-20 10:55:50|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1629456970000|2021-08-20 10:56:10|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|2
1629456980000|2021-08-20 10:56:20|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629457000000|2021-08-20 10:56:40|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1629457010000|2021-08-20 10:56:50|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1629457030000|2021-08-20 10:57:10|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1629457040000|2021-08-20 10:57:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629457050000|2021-08-20 10:57:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629457080000|2021-08-20 10:58:00|2559.9|2553.9|2558.6|2552.6|2559.9|2553.9|2558.6|2552.6|5
1629457090000|2021-08-20 10:58:10|2558.4|2552.4|2559.6|2553.6|2559.6|2553.6|2558.4|2552.4|4
1629457110000|2021-08-20 10:58:30|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629457140000|2021-08-20 10:59:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629457150000|2021-08-20 10:59:10|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629457170000|2021-08-20 10:59:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629457190000|2021-08-20 10:59:50|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1629457200000|2021-08-20 11:00:00|2558.1|2552.1|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|3
1629457290000|2021-08-20 11:01:30|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1629457340000|2021-08-20 11:02:20|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|3
1629457350000|2021-08-20 11:02:30|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1629457410000|2021-08-20 11:03:30|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|2
1629457480000|2021-08-20 11:04:40|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1629457490000|2021-08-20 11:04:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1629457500000|2021-08-20 11:05:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629457510000|2021-08-20 11:05:10|2559.6|2553.6|2558.6|2552.6|2559.6|2553.6|2558.6|2552.6|3
1629457520000|2021-08-20 11:05:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629457530000|2021-08-20 11:05:30|2558.6|2552.6|2557.9|2551.9|2558.6|2552.6|2557.9|2551.9|3
1629457540000|2021-08-20 11:05:40|2557.6|2551.6|2558.1|2552.1|2558.1|2552.1|2557.6|2551.6|3
1629457550000|2021-08-20 11:05:50|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629457570000|2021-08-20 11:06:10|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1629457600000|2021-08-20 11:06:40|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629457610000|2021-08-20 11:06:50|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|3
1629457650000|2021-08-20 11:07:30|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2557.9|2551.9|4
1629457660000|2021-08-20 11:07:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1629457690000|2021-08-20 11:08:10|2558.1|2552.1|2558.9|2552.9|2558.9|2552.9|2558.1|2552.1|4
1629457710000|2021-08-20 11:08:30|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1629457760000|2021-08-20 11:09:20|2559.1|2553.1|2558.1|2552.1|2559.1|2553.1|2558.1|2552.1|4
1629457780000|2021-08-20 11:09:40|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1629457830000|2021-08-20 11:10:30|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629457850000|2021-08-20 11:10:50|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1629457860000|2021-08-20 11:11:00|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1629457900000|2021-08-20 11:11:40|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629457980000|2021-08-20 11:13:00|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|2
1629457990000|2021-08-20 11:13:10|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629458010000|2021-08-20 11:13:30|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1629458020000|2021-08-20 11:13:40|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1629458100000|2021-08-20 11:15:00|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1629458160000|2021-08-20 11:16:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629458200000|2021-08-20 11:16:40|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1629458210000|2021-08-20 11:16:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629458230000|2021-08-20 11:17:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629458280000|2021-08-20 11:18:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629458340000|2021-08-20 11:19:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629458410000|2021-08-20 11:20:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629458440000|2021-08-20 11:20:40|2559.9|2553.9|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|3
1629458520000|2021-08-20 11:22:00|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1629458540000|2021-08-20 11:22:20|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1629458610000|2021-08-20 11:23:30|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629458700000|2021-08-20 11:25:00|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629458740000|2021-08-20 11:25:40|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629458760000|2021-08-20 11:26:00|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1629458780000|2021-08-20 11:26:20|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1629458790000|2021-08-20 11:26:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629458810000|2021-08-20 11:26:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629458820000|2021-08-20 11:27:00|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2559.9|2553.9|6
1629458830000|2021-08-20 11:27:10|2560.6|2554.6|2561.6|2555.6|2561.6|2555.6|2560.6|2554.6|4
1629458840000|2021-08-20 11:27:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629458850000|2021-08-20 11:27:30|2561.6|2555.6|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|3
1629458860000|2021-08-20 11:27:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629458880000|2021-08-20 11:28:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1629458890000|2021-08-20 11:28:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629458910000|2021-08-20 11:28:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|3
1629458940000|2021-08-20 11:29:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629458970000|2021-08-20 11:29:30|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|2
1629458990000|2021-08-20 11:29:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629459010000|2021-08-20 11:30:10|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1629459020000|2021-08-20 11:30:20|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1629459080000|2021-08-20 11:31:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1629459110000|2021-08-20 11:31:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629459120000|2021-08-20 11:32:00|2560.1|2554.1|2559.6|2553.6|2560.1|2554.1|2559.6|2553.6|3
1629459130000|2021-08-20 11:32:10|2559.4|2553.4|2560.1|2554.1|2560.1|2554.1|2559.1|2553.1|6
1629459140000|2021-08-20 11:32:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629459150000|2021-08-20 11:32:30|2560.1|2554.1|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|3
1629459160000|2021-08-20 11:32:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629459180000|2021-08-20 11:33:00|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629459190000|2021-08-20 11:33:10|2560|2554|2560|2554|2560|2554|2560|2554|1
1629459200000|2021-08-20 11:33:20|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1629459230000|2021-08-20 11:33:50|2560.8|2554.8|2560.6|2554.6|2561|2555|2560.6|2554.6|4
1629459240000|2021-08-20 11:34:00|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1629459250000|2021-08-20 11:34:10|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629459280000|2021-08-20 11:34:40|2559.4|2553.4|2558.6|2552.6|2559.4|2553.4|2558.6|2552.6|3
1629459300000|2021-08-20 11:35:00|2558.9|2552.9|2559.9|2553.9|2559.9|2553.9|2558.9|2552.9|2
1629459310000|2021-08-20 11:35:10|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629459320000|2021-08-20 11:35:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629459360000|2021-08-20 11:36:00|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629459410000|2021-08-20 11:36:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629459420000|2021-08-20 11:37:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629459470000|2021-08-20 11:37:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629459480000|2021-08-20 11:38:00|2559.1|2553.1|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|2
1629459490000|2021-08-20 11:38:10|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1629459540000|2021-08-20 11:39:00|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1629459590000|2021-08-20 11:39:50|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629459600000|2021-08-20 11:40:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629459610000|2021-08-20 11:40:10|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629459620000|2021-08-20 11:40:20|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1629459640000|2021-08-20 11:40:40|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1629459650000|2021-08-20 11:40:50|2558.6|2552.6|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|3
1629459660000|2021-08-20 11:41:00|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|3
1629459700000|2021-08-20 11:41:40|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629459720000|2021-08-20 11:42:00|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|2
1629459730000|2021-08-20 11:42:10|2558.6|2552.6|2558.1|2552.1|2558.6|2552.6|2558.1|2552.1|2
1629459750000|2021-08-20 11:42:30|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1629459760000|2021-08-20 11:42:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629459770000|2021-08-20 11:42:50|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1629459780000|2021-08-20 11:43:00|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1629459800000|2021-08-20 11:43:20|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.9|2550.9|2
1629459870000|2021-08-20 11:44:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1629459880000|2021-08-20 11:44:40|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1629459900000|2021-08-20 11:45:00|2556.9|2550.9|2555.9|2549.9|2556.9|2550.9|2555.9|2549.9|3
1629459930000|2021-08-20 11:45:30|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|3
1629459940000|2021-08-20 11:45:40|2555.4|2549.4|2554.6|2548.6|2555.4|2549.4|2554.6|2548.6|3
1629459950000|2021-08-20 11:45:50|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2553.9|2547.9|3
1629459960000|2021-08-20 11:46:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629459990000|2021-08-20 11:46:30|2554.6|2548.6|2553.9|2547.9|2554.6|2548.6|2553.9|2547.9|3
1629460000000|2021-08-20 11:46:40|2554.1|2548.1|2554.9|2548.9|2554.9|2548.9|2554.1|2548.1|3
1629460010000|2021-08-20 11:46:50|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1629460070000|2021-08-20 11:47:50|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1629460080000|2021-08-20 11:48:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629460090000|2021-08-20 11:48:10|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|2
1629460100000|2021-08-20 11:48:20|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|3
1629460110000|2021-08-20 11:48:30|2555.6|2549.6|2555.9|2549.9|2556.4|2550.4|2555.6|2549.6|4
1629460130000|2021-08-20 11:48:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629460140000|2021-08-20 11:49:00|2555.4|2549.4|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|3
1629460200000|2021-08-20 11:50:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629460230000|2021-08-20 11:50:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1629460250000|2021-08-20 11:50:50|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1629460290000|2021-08-20 11:51:30|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1629460300000|2021-08-20 11:51:40|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|3
1629460320000|2021-08-20 11:52:00|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|4
1629460350000|2021-08-20 11:52:30|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|3
1629460360000|2021-08-20 11:52:40|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629460370000|2021-08-20 11:52:50|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629460490000|2021-08-20 11:54:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629460500000|2021-08-20 11:55:00|2554.9|2548.9|2556.1|2550.1|2556.1|2550.1|2554.9|2548.9|4
1629460510000|2021-08-20 11:55:10|2556.4|2550.4|2557.4|2551.4|2557.4|2551.4|2556.4|2550.4|4
1629460530000|2021-08-20 11:55:30|2557.6|2551.6|2556.9|2550.9|2557.6|2551.6|2556.6|2550.6|3
1629460540000|2021-08-20 11:55:40|2557.8|2551.8|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|3
1629460550000|2021-08-20 11:55:50|2557.4|2551.4|2556.4|2550.4|2557.4|2551.4|2556.4|2550.4|3
1629460560000|2021-08-20 11:56:00|2556.1|2550.1|2555.1|2549.1|2556.4|2550.4|2555.1|2549.1|6
1629460570000|2021-08-20 11:56:10|2554.9|2548.9|2556.1|2550.1|2556.1|2550.1|2554.9|2548.9|5
1629460580000|2021-08-20 11:56:20|2555.9|2549.9|2554.4|2548.4|2555.9|2549.9|2554.4|2548.4|5
1629460590000|2021-08-20 11:56:30|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629460600000|2021-08-20 11:56:40|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|3
1629460610000|2021-08-20 11:56:50|2554.1|2548.1|2554.4|2548.4|2554.6|2548.6|2554.1|2548.1|4
1629460620000|2021-08-20 11:57:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629460630000|2021-08-20 11:57:10|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1629460640000|2021-08-20 11:57:20|2554.4|2548.4|2555.4|2549.4|2555.4|2549.4|2554.4|2548.4|5
1629460650000|2021-08-20 11:57:30|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629460660000|2021-08-20 11:57:40|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|2
1629460670000|2021-08-20 11:57:50|2555.6|2549.6|2554.6|2548.6|2555.6|2549.6|2554.6|2548.6|4
1629460680000|2021-08-20 11:58:00|2554.9|2548.9|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|2
1629460690000|2021-08-20 11:58:10|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629460700000|2021-08-20 11:58:20|2554.9|2548.9|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|5
1629460710000|2021-08-20 11:58:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1629460720000|2021-08-20 11:58:40|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|3
1629460730000|2021-08-20 11:58:50|2555.4|2549.4|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|3
1629460740000|2021-08-20 11:59:00|2554.6|2548.6|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|3
1629460760000|2021-08-20 11:59:20|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629460770000|2021-08-20 11:59:30|2555.1|2549.1|2556.4|2550.4|2556.4|2550.4|2555.1|2549.1|4
1629460780000|2021-08-20 11:59:40|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1629460790000|2021-08-20 11:59:50|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|4
1629460800000|2021-08-20 12:00:00|2556.1|2550.1|2555.6|2549.6|2556.1|2550.1|2555.6|2549.6|9
1629460810000|2021-08-20 12:00:10|2555.4|2549.4|2554.6|2548.6|2555.4|2549.4|2554.6|2548.6|4
1629460820000|2021-08-20 12:00:20|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1629460830000|2021-08-20 12:00:30|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629460840000|2021-08-20 12:00:40|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|4
1629460850000|2021-08-20 12:00:50|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1629460870000|2021-08-20 12:01:10|2554.9|2548.9|2555.1|2549.1|2555.4|2549.4|2554.9|2548.9|4
1629460890000|2021-08-20 12:01:30|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1629460900000|2021-08-20 12:01:40|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|4
1629460910000|2021-08-20 12:01:50|2555.4|2549.4|2556.4|2550.4|2556.4|2550.4|2555.4|2549.4|4
1629460920000|2021-08-20 12:02:00|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1629460940000|2021-08-20 12:02:20|2556.6|2550.6|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|5
1629460950000|2021-08-20 12:02:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1629460960000|2021-08-20 12:02:40|2557.1|2551.1|2557.6|2551.6|2557.6|2551.6|2557.1|2551.1|2
1629460970000|2021-08-20 12:02:50|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1629461000000|2021-08-20 12:03:20|2557.4|2551.4|2557.9|2551.9|2557.9|2551.9|2557.4|2551.4|3
1629461010000|2021-08-20 12:03:30|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1629461020000|2021-08-20 12:03:40|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1629461040000|2021-08-20 12:04:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629461050000|2021-08-20 12:04:10|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1629461060000|2021-08-20 12:04:20|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1629461070000|2021-08-20 12:04:30|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1629461090000|2021-08-20 12:04:50|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1629461100000|2021-08-20 12:05:00|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1629461160000|2021-08-20 12:06:00|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1629461190000|2021-08-20 12:06:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1629461200000|2021-08-20 12:06:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629461210000|2021-08-20 12:06:50|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1629461220000|2021-08-20 12:07:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629461240000|2021-08-20 12:07:20|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1629461290000|2021-08-20 12:08:10|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.1|2551.1|4
1629461320000|2021-08-20 12:08:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629461340000|2021-08-20 12:09:00|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|2
1629461350000|2021-08-20 12:09:10|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1629461360000|2021-08-20 12:09:20|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1629461380000|2021-08-20 12:09:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629461400000|2021-08-20 12:10:00|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.6|2550.6|9
1629461410000|2021-08-20 12:10:10|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1629461420000|2021-08-20 12:10:20|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1629461430000|2021-08-20 12:10:30|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.6|2549.6|4
1629461440000|2021-08-20 12:10:40|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|3
1629461510000|2021-08-20 12:11:50|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1629461520000|2021-08-20 12:12:00|2554.9|2548.9|2556.1|2550.1|2556.1|2550.1|2554.9|2548.9|5
1629461530000|2021-08-20 12:12:10|2556.4|2550.4|2555.6|2549.6|2556.4|2550.4|2555.6|2549.6|3
1629461540000|2021-08-20 12:12:20|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1629461550000|2021-08-20 12:12:30|2554.9|2548.9|2554.9|2548.9|2555.4|2549.4|2554.9|2548.9|4
1629461560000|2021-08-20 12:12:40|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629461570000|2021-08-20 12:12:50|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629461590000|2021-08-20 12:13:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629461600000|2021-08-20 12:13:20|2554.1|2548.1|2554.6|2548.6|2554.9|2548.9|2554.1|2548.1|3
1629461630000|2021-08-20 12:13:50|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1629461640000|2021-08-20 12:14:00|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1629461650000|2021-08-20 12:14:10|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|3
1629461660000|2021-08-20 12:14:20|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629461690000|2021-08-20 12:14:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629461700000|2021-08-20 12:15:00|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1629461710000|2021-08-20 12:15:10|2554.4|2548.4|2553.9|2547.9|2554.4|2548.4|2553.9|2547.9|2
1629461720000|2021-08-20 12:15:20|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629461750000|2021-08-20 12:15:50|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|5
1629461780000|2021-08-20 12:16:20|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629461800000|2021-08-20 12:16:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629461810000|2021-08-20 12:16:50|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629461850000|2021-08-20 12:17:30|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|3
1629461860000|2021-08-20 12:17:40|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629461870000|2021-08-20 12:17:50|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1629461880000|2021-08-20 12:18:00|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629461890000|2021-08-20 12:18:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629461930000|2021-08-20 12:18:50|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629461940000|2021-08-20 12:19:00|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629461960000|2021-08-20 12:19:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629461970000|2021-08-20 12:19:30|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629461980000|2021-08-20 12:19:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629461990000|2021-08-20 12:19:50|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629462000000|2021-08-20 12:20:00|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1629462030000|2021-08-20 12:20:30|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629462070000|2021-08-20 12:21:10|2553.1|2547.1|2554.1|2548.1|2554.1|2548.1|2553.1|2547.1|4
1629462080000|2021-08-20 12:21:20|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|3
1629462090000|2021-08-20 12:21:30|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629462140000|2021-08-20 12:22:20|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1629462180000|2021-08-20 12:23:00|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629462210000|2021-08-20 12:23:30|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629462240000|2021-08-20 12:24:00|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629462380000|2021-08-20 12:26:20|2552.9|2546.9|2552.1|2546.1|2552.9|2546.9|2552.1|2546.1|3
1629462400000|2021-08-20 12:26:40|2552.6|2546.6|2552.9|2546.9|2553.1|2547.1|2552.6|2546.6|4
1629462410000|2021-08-20 12:26:50|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1629462420000|2021-08-20 12:27:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|3
1629462440000|2021-08-20 12:27:20|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|2
1629462470000|2021-08-20 12:27:50|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|2
1629462480000|2021-08-20 12:28:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629462500000|2021-08-20 12:28:20|2552.9|2546.9|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|4
1629462520000|2021-08-20 12:28:40|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629462530000|2021-08-20 12:28:50|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1629462550000|2021-08-20 12:29:10|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1629462570000|2021-08-20 12:29:30|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629462590000|2021-08-20 12:29:50|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|3
1629462600000|2021-08-20 12:30:00|2553.1|2547.1|2553.6|2547.6|2553.6|2547.6|2553.1|2547.1|3
1629462620000|2021-08-20 12:30:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629462630000|2021-08-20 12:30:30|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629462640000|2021-08-20 12:30:40|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1629462650000|2021-08-20 12:30:50|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1629462670000|2021-08-20 12:31:10|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1629462700000|2021-08-20 12:31:40|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1629462710000|2021-08-20 12:31:50|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|3
1629462720000|2021-08-20 12:32:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629462760000|2021-08-20 12:32:40|2553.4|2547.4|2552.6|2546.6|2553.4|2547.4|2552.6|2546.6|6
1629462780000|2021-08-20 12:33:00|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1629462790000|2021-08-20 12:33:10|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1629462800000|2021-08-20 12:33:20|2553.4|2547.4|2553.1|2547.1|2553.6|2547.6|2553.1|2547.1|4
1629462810000|2021-08-20 12:33:30|2553.4|2547.4|2553.1|2547.1|2553.4|2547.4|2553.1|2547.1|2
1629462820000|2021-08-20 12:33:40|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1629462850000|2021-08-20 12:34:10|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629462880000|2021-08-20 12:34:40|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1629462890000|2021-08-20 12:34:50|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1629462900000|2021-08-20 12:35:00|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1629462910000|2021-08-20 12:35:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2552.9|2546.9|5
1629462920000|2021-08-20 12:35:20|2553.1|2547.1|2553.1|2547.1|2553.4|2547.4|2552.9|2546.9|5
1629462940000|2021-08-20 12:35:40|2553.4|2547.4|2553.9|2547.9|2553.9|2547.9|2553.4|2547.4|4
1629462960000|2021-08-20 12:36:00|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1629462980000|2021-08-20 12:36:20|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|3
1629463020000|2021-08-20 12:37:00|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1629463030000|2021-08-20 12:37:10|2554.1|2548.1|2555.9|2549.9|2555.9|2549.9|2554.1|2548.1|6
1629463040000|2021-08-20 12:37:20|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2554.9|2548.9|7
1629463050000|2021-08-20 12:37:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|3
1629463080000|2021-08-20 12:38:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629463090000|2021-08-20 12:38:10|2554.9|2548.9|2555.9|2549.9|2556.1|2550.1|2554.9|2548.9|5
1629463100000|2021-08-20 12:38:20|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|6
1629463110000|2021-08-20 12:38:30|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|4
1629463120000|2021-08-20 12:38:40|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1629463160000|2021-08-20 12:39:20|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1629463230000|2021-08-20 12:40:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1629463270000|2021-08-20 12:41:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629463290000|2021-08-20 12:41:30|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629463300000|2021-08-20 12:41:40|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629463310000|2021-08-20 12:41:50|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1629463320000|2021-08-20 12:42:00|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1629463340000|2021-08-20 12:42:20|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629463350000|2021-08-20 12:42:30|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629463380000|2021-08-20 12:43:00|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1629463400000|2021-08-20 12:43:20|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1629463430000|2021-08-20 12:43:50|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1629463440000|2021-08-20 12:44:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629463470000|2021-08-20 12:44:30|2554.4|2548.4|2555.1|2549.1|2555.1|2549.1|2554.4|2548.4|3
1629463500000|2021-08-20 12:45:00|2555.4|2549.4|2556.1|2550.1|2556.1|2550.1|2555.4|2549.4|3
1629463540000|2021-08-20 12:45:40|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1629463550000|2021-08-20 12:45:50|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|3
1629463560000|2021-08-20 12:46:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1629463570000|2021-08-20 12:46:10|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1629463600000|2021-08-20 12:46:40|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629463620000|2021-08-20 12:47:00|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629463660000|2021-08-20 12:47:40|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629463670000|2021-08-20 12:47:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|3
1629463680000|2021-08-20 12:48:00|2555.9|2549.9|2555.1|2549.1|2556.1|2550.1|2555.1|2549.1|4
1629463760000|2021-08-20 12:49:20|2555.4|2549.4|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|2
1629463770000|2021-08-20 12:49:30|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|3
1629463830000|2021-08-20 12:50:30|2555.9|2549.9|2555.1|2549.1|2555.9|2549.9|2555.1|2549.1|3
1629463850000|2021-08-20 12:50:50|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1629463880000|2021-08-20 12:51:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|3
1629463900000|2021-08-20 12:51:40|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1629463910000|2021-08-20 12:51:50|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2553.9|2547.9|4
1629463920000|2021-08-20 12:52:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1629463930000|2021-08-20 12:52:10|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1629463940000|2021-08-20 12:52:20|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629463980000|2021-08-20 12:53:00|2554.9|2548.9|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|3
1629463990000|2021-08-20 12:53:10|2554.6|2548.6|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|3
1629464000000|2021-08-20 12:53:20|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1629464010000|2021-08-20 12:53:30|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629464020000|2021-08-20 12:53:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1629464050000|2021-08-20 12:54:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629464080000|2021-08-20 12:54:40|2554.4|2548.4|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|2
1629464110000|2021-08-20 12:55:10|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|2
1629464130000|2021-08-20 12:55:30|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1629464140000|2021-08-20 12:55:40|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1629464190000|2021-08-20 12:56:30|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1629464210000|2021-08-20 12:56:50|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|3
1629464220000|2021-08-20 12:57:00|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1629464230000|2021-08-20 12:57:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629464240000|2021-08-20 12:57:20|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1629464250000|2021-08-20 12:57:30|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1629464260000|2021-08-20 12:57:40|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1629464270000|2021-08-20 12:57:50|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1629464290000|2021-08-20 12:58:10|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1629464310000|2021-08-20 12:58:30|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.1|2550.1|3
1629464340000|2021-08-20 12:59:00|2557.1|2551.1|2557.4|2551.4|2557.6|2551.6|2557.1|2551.1|3
1629464350000|2021-08-20 12:59:10|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1629464360000|2021-08-20 12:59:20|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1629464370000|2021-08-20 12:59:30|2557.1|2551.1|2558.4|2552.4|2558.4|2552.4|2557.1|2551.1|3
1629464380000|2021-08-20 12:59:40|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629464390000|2021-08-20 12:59:50|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1629464400000|2021-08-20 13:00:00|2557.4|2551.4|2562.6|2556.6|2563.1|2557.1|2556.9|2550.9|30
1629464410000|2021-08-20 13:00:10|2562.4|2556.4|2564.8|2558.8|2564.8|2558.8|2561|2555|22
1629464420000|2021-08-20 13:00:20|2564.3|2558.3|2565.5|2559.5|2565.5|2559.5|2563.8|2557.8|16
1629464430000|2021-08-20 13:00:30|2566.5|2560.5|2567.3|2561.3|2567.5|2561.5|2565.3|2559.3|23
1629464440000|2021-08-20 13:00:40|2567|2561|2564.3|2558.3|2567|2561|2564.3|2558.3|14
1629464450000|2021-08-20 13:00:50|2564.5|2558.5|2565.3|2559.3|2565.8|2559.8|2564.5|2558.5|13
1629464460000|2021-08-20 13:01:00|2565|2559|2563.8|2557.8|2565|2559|2563.5|2557.5|13
1629464470000|2021-08-20 13:01:10|2564|2558|2563.8|2557.8|2564|2558|2563.8|2557.8|2
1629464480000|2021-08-20 13:01:20|2563.5|2557.5|2562.5|2556.5|2563.5|2557.5|2562.5|2556.5|6
1629464490000|2021-08-20 13:01:30|2562.3|2556.3|2562.8|2556.8|2563|2557|2562.3|2556.3|9
1629464500000|2021-08-20 13:01:40|2563|2557|2564.3|2558.3|2564.5|2558.5|2562.8|2556.8|7
1629464510000|2021-08-20 13:01:50|2564|2558|2564|2558|2564|2558|2564|2558|1
1629464520000|2021-08-20 13:02:00|2564.3|2558.3|2565|2559|2565|2559|2564.3|2558.3|3
1629464530000|2021-08-20 13:02:10|2565.3|2559.3|2566.5|2560.5|2567|2561|2565.3|2559.3|15
1629464540000|2021-08-20 13:02:20|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2565.3|2559.3|7
1629464550000|2021-08-20 13:02:30|2566.3|2560.3|2566|2560|2566.5|2560.5|2565.5|2559.5|20
1629464560000|2021-08-20 13:02:40|2566.3|2560.3|2567.8|2561.8|2567.8|2561.8|2566.3|2560.3|12
1629464570000|2021-08-20 13:02:50|2567.5|2561.5|2568.5|2562.5|2568.8|2562.8|2567.3|2561.3|9
1629464580000|2021-08-20 13:03:00|2569.3|2563.3|2568.8|2562.8|2569.5|2563.5|2568.8|2562.8|5
1629464590000|2021-08-20 13:03:10|2569|2563|2568.3|2562.3|2569.3|2563.3|2568.3|2562.3|8
1629464600000|2021-08-20 13:03:20|2568.5|2562.5|2568.1|2562.1|2568.5|2562.5|2568.1|2562.1|4
1629464610000|2021-08-20 13:03:30|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1629464620000|2021-08-20 13:03:40|2567.9|2561.9|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|3
1629464630000|2021-08-20 13:03:50|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|4
1629464640000|2021-08-20 13:04:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|3
1629464650000|2021-08-20 13:04:10|2568.9|2562.9|2571.9|2565.9|2571.9|2565.9|2568.9|2562.9|12
1629464660000|2021-08-20 13:04:20|2571.6|2565.6|2572.1|2566.1|2572.1|2566.1|2571.1|2565.1|9
1629464670000|2021-08-20 13:04:30|2571.9|2565.9|2570.9|2564.9|2571.9|2565.9|2570.9|2564.9|7
1629464680000|2021-08-20 13:04:40|2571.1|2565.1|2572.1|2566.1|2572.1|2566.1|2571.1|2565.1|6
1629464690000|2021-08-20 13:04:50|2572.4|2566.4|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|3
1629464700000|2021-08-20 13:05:00|2572.6|2566.6|2576.5|2570.5|2576.8|2570.8|2572.6|2566.6|10
1629464710000|2021-08-20 13:05:10|2576.3|2570.3|2573.8|2567.8|2576.3|2570.3|2573.5|2567.5|13
1629464720000|2021-08-20 13:05:20|2574|2568|2574.8|2568.8|2574.8|2568.8|2574|2568|4
1629464730000|2021-08-20 13:05:30|2575.3|2569.3|2576.3|2570.3|2576.5|2570.5|2575.3|2569.3|7
1629464740000|2021-08-20 13:05:40|2576|2570|2574|2568|2576.3|2570.3|2573.5|2567.5|16
1629464750000|2021-08-20 13:05:50|2573.8|2567.8|2572.8|2566.8|2574.3|2568.3|2572.5|2566.5|10
1629464760000|2021-08-20 13:06:00|2572.5|2566.5|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|6
1629464770000|2021-08-20 13:06:10|2572.5|2566.5|2574.3|2568.3|2574.3|2568.3|2572.5|2566.5|4
1629464780000|2021-08-20 13:06:20|2574.5|2568.5|2574.3|2568.3|2574.8|2568.8|2574|2568|7
1629464790000|2021-08-20 13:06:30|2574|2568|2573.8|2567.8|2574|2568|2572.8|2566.8|7
1629464800000|2021-08-20 13:06:40|2573.5|2567.5|2573.3|2567.3|2573.8|2567.8|2573|2567|8
1629464810000|2021-08-20 13:06:50|2572.9|2566.9|2574.5|2568.5|2574.5|2568.5|2572.9|2566.9|3
1629464820000|2021-08-20 13:07:00|2575.3|2569.3|2575.5|2569.5|2576.5|2570.5|2574.8|2568.8|8
1629464830000|2021-08-20 13:07:10|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1629464840000|2021-08-20 13:07:20|2575.6|2569.6|2576.6|2570.6|2576.6|2570.6|2575.6|2569.6|4
1629464850000|2021-08-20 13:07:30|2576.4|2570.4|2577.4|2571.4|2577.4|2571.4|2576.4|2570.4|7
1629464860000|2021-08-20 13:07:40|2577.6|2571.6|2578.9|2572.9|2579.1|2573.1|2577.6|2571.6|18
1629464870000|2021-08-20 13:07:50|2579.1|2573.1|2578.9|2572.9|2579.4|2573.4|2578.6|2572.6|11
1629464880000|2021-08-20 13:08:00|2578.6|2572.6|2581.4|2575.4|2581.4|2575.4|2578.6|2572.6|13
1629464890000|2021-08-20 13:08:10|2581.6|2575.6|2580.9|2574.9|2581.6|2575.6|2580.6|2574.6|5
1629464900000|2021-08-20 13:08:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2579.1|2573.1|8
1629464910000|2021-08-20 13:08:30|2580.9|2574.9|2582.1|2576.1|2582.1|2576.1|2580.9|2574.9|7
1629464920000|2021-08-20 13:08:40|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|3
1629464930000|2021-08-20 13:08:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|5
1629464940000|2021-08-20 13:09:00|2582.4|2576.4|2582.6|2576.6|2583.1|2577.1|2582.4|2576.4|6
1629464950000|2021-08-20 13:09:10|2583.4|2577.4|2581.9|2575.9|2583.4|2577.4|2581.9|2575.9|8
1629464960000|2021-08-20 13:09:20|2581.6|2575.6|2582.4|2576.4|2582.4|2576.4|2580.6|2574.6|7
1629464970000|2021-08-20 13:09:30|2582.6|2576.6|2580.6|2574.6|2582.6|2576.6|2580.6|2574.6|6
1629464980000|2021-08-20 13:09:40|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2579.4|2573.4|6
1629464990000|2021-08-20 13:09:50|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2578.6|2572.6|14
1629465000000|2021-08-20 13:10:00|2580.4|2574.4|2578.6|2572.6|2580.5|2574.5|2578.6|2572.6|11
1629465010000|2021-08-20 13:10:10|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2577.4|2571.4|11
1629465020000|2021-08-20 13:10:20|2578.4|2572.4|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|11
1629465030000|2021-08-20 13:10:30|2578.3|2572.3|2576.8|2570.8|2578.3|2572.3|2576.8|2570.8|4
1629465040000|2021-08-20 13:10:40|2576.5|2570.5|2577.4|2571.4|2577.4|2571.4|2576.5|2570.5|7
1629465050000|2021-08-20 13:10:50|2577.3|2571.3|2577.4|2571.4|2577.4|2571.4|2576.8|2570.8|7
1629465060000|2021-08-20 13:11:00|2577.1|2571.1|2578.4|2572.4|2578.4|2572.4|2576.9|2570.9|7
1629465070000|2021-08-20 13:11:10|2578.6|2572.6|2578|2572|2578.6|2572.6|2578|2572|3
1629465080000|2021-08-20 13:11:20|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|4
1629465090000|2021-08-20 13:11:30|2577|2571|2576.5|2570.5|2577|2571|2576.3|2570.3|5
1629465100000|2021-08-20 13:11:40|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1629465110000|2021-08-20 13:11:50|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1629465120000|2021-08-20 13:12:00|2576.6|2570.6|2576.8|2570.8|2577.6|2571.6|2576.6|2570.6|7
1629465130000|2021-08-20 13:12:10|2576.5|2570.5|2576|2570|2576.5|2570.5|2576|2570|4
1629465140000|2021-08-20 13:12:20|2575.8|2569.8|2575.4|2569.4|2575.8|2569.8|2575.4|2569.4|3
1629465150000|2021-08-20 13:12:30|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2574.3|2568.3|3
1629465160000|2021-08-20 13:12:40|2573.5|2567.5|2573.1|2567.1|2573.5|2567.5|2573.1|2567.1|5
1629465170000|2021-08-20 13:12:50|2572.9|2566.9|2572.1|2566.1|2573.1|2567.1|2572.1|2566.1|7
1629465180000|2021-08-20 13:13:00|2573.1|2567.1|2573.5|2567.5|2573.8|2567.8|2573|2567|6
1629465190000|2021-08-20 13:13:10|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1629465200000|2021-08-20 13:13:20|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|7
1629465210000|2021-08-20 13:13:30|2572.9|2566.9|2572.8|2566.8|2572.9|2566.9|2572.4|2566.4|4
1629465220000|2021-08-20 13:13:40|2573|2567|2573|2567|2573|2567|2573|2567|1
1629465230000|2021-08-20 13:13:50|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1629465240000|2021-08-20 13:14:00|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1629465250000|2021-08-20 13:14:10|2573.3|2567.3|2573.5|2567.5|2573.6|2567.6|2573.3|2567.3|5
1629465260000|2021-08-20 13:14:20|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|4
1629465270000|2021-08-20 13:14:30|2573.8|2567.8|2571.9|2565.9|2573.8|2567.8|2571.9|2565.9|10
1629465280000|2021-08-20 13:14:40|2571.6|2565.6|2571.6|2565.6|2571.8|2565.8|2570.6|2564.6|10
1629465290000|2021-08-20 13:14:50|2571.8|2565.8|2571.3|2565.3|2571.9|2565.9|2571|2565|7
1629465300000|2021-08-20 13:15:00|2571.4|2565.4|2571.5|2565.5|2571.6|2565.6|2571.1|2565.1|5
1629465310000|2021-08-20 13:15:10|2571.4|2565.4|2570|2564|2571.4|2565.4|2569.6|2563.6|10
1629465320000|2021-08-20 13:15:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629465330000|2021-08-20 13:15:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|6
1629465340000|2021-08-20 13:15:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|2
1629465350000|2021-08-20 13:15:50|2570.3|2564.3|2570.6|2564.6|2570.6|2564.6|2570.3|2564.3|2
1629465360000|2021-08-20 13:16:00|2570.9|2564.9|2572.1|2566.1|2572.4|2566.4|2570.9|2564.9|6
1629465370000|2021-08-20 13:16:10|2572.4|2566.4|2572|2566|2572.4|2566.4|2572|2566|3
1629465380000|2021-08-20 13:16:20|2571.8|2565.8|2572.3|2566.3|2572.3|2566.3|2570.6|2564.6|10
1629465390000|2021-08-20 13:16:30|2572.4|2566.4|2572.4|2566.4|2572.5|2566.5|2572.4|2566.4|3
1629465400000|2021-08-20 13:16:40|2572.3|2566.3|2572.1|2566.1|2572.3|2566.3|2572|2566|3
1629465410000|2021-08-20 13:16:50|2572.4|2566.4|2572.8|2566.8|2573|2567|2572|2566|19
1629465420000|2021-08-20 13:17:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|5
1629465430000|2021-08-20 13:17:10|2572.4|2566.4|2573.5|2567.5|2573.5|2567.5|2572.4|2566.4|7
1629465440000|2021-08-20 13:17:20|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629465450000|2021-08-20 13:17:30|2573.8|2567.8|2573|2567|2573.8|2567.8|2573|2567|4
1629465460000|2021-08-20 13:17:40|2572.9|2566.9|2572.8|2566.8|2572.9|2566.9|2572.8|2566.8|2
1629465470000|2021-08-20 13:17:50|2572.6|2566.6|2573.1|2567.1|2573.4|2567.4|2572.3|2566.3|8
1629465480000|2021-08-20 13:18:00|2573|2567|2572.8|2566.8|2573|2567|2572.5|2566.5|5
1629465490000|2021-08-20 13:18:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629465500000|2021-08-20 13:18:20|2572.6|2566.6|2573.3|2567.3|2573.3|2567.3|2572.5|2566.5|4
1629465510000|2021-08-20 13:18:30|2573.4|2567.4|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|5
1629465520000|2021-08-20 13:18:40|2573.5|2567.5|2573.6|2567.6|2573.8|2567.8|2573.5|2567.5|5
1629465530000|2021-08-20 13:18:50|2573.5|2567.5|2574.4|2568.4|2574.4|2568.4|2573.5|2567.5|3
1629465540000|2021-08-20 13:19:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1629465550000|2021-08-20 13:19:10|2574.6|2568.6|2575|2569|2575.5|2569.5|2574.5|2568.5|5
1629465560000|2021-08-20 13:19:20|2574.8|2568.8|2574.1|2568.1|2574.8|2568.8|2574.1|2568.1|5
1629465570000|2021-08-20 13:19:30|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.5|2567.5|7
1629465580000|2021-08-20 13:19:40|2574.3|2568.3|2572.9|2566.9|2574.3|2568.3|2572.3|2566.3|11
1629465590000|2021-08-20 13:19:50|2573|2567|2572.3|2566.3|2573.1|2567.1|2572.3|2566.3|5
1629465600000|2021-08-20 13:20:00|2572.1|2566.1|2572.6|2566.6|2573.1|2567.1|2572.1|2566.1|7
1629465610000|2021-08-20 13:20:10|2573.1|2567.1|2573.3|2567.3|2573.3|2567.3|2573.1|2567.1|2
1629465620000|2021-08-20 13:20:20|2573.5|2567.5|2573.6|2567.6|2573.6|2567.6|2573.5|2567.5|2
1629465630000|2021-08-20 13:20:30|2573.4|2567.4|2572.3|2566.3|2573.4|2567.4|2572.3|2566.3|6
1629465640000|2021-08-20 13:20:40|2572.1|2566.1|2572.3|2566.3|2572.3|2566.3|2572.1|2566.1|2
1629465650000|2021-08-20 13:20:50|2572.6|2566.6|2572.8|2566.8|2572.8|2566.8|2572.6|2566.6|2
1629465660000|2021-08-20 13:21:00|2572.5|2566.5|2571.6|2565.6|2572.5|2566.5|2571.6|2565.6|4
1629465670000|2021-08-20 13:21:10|2571.1|2565.1|2571|2565|2571.1|2565.1|2571|2565|2
1629465680000|2021-08-20 13:21:20|2571.3|2565.3|2571.4|2565.4|2571.5|2565.5|2571.3|2565.3|3
1629465690000|2021-08-20 13:21:30|2571.3|2565.3|2569.6|2563.6|2571.3|2565.3|2569.6|2563.6|9
1629465710000|2021-08-20 13:21:50|2569.4|2563.4|2568.8|2562.8|2569.4|2563.4|2568.8|2562.8|3
1629465720000|2021-08-20 13:22:00|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.1|2562.1|3
1629465730000|2021-08-20 13:22:10|2568.5|2562.5|2568.6|2562.6|2568.6|2562.6|2568.5|2562.5|2
1629465740000|2021-08-20 13:22:20|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629465750000|2021-08-20 13:22:30|2569.1|2563.1|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|5
1629465760000|2021-08-20 13:22:40|2569.4|2563.4|2570.8|2564.8|2570.9|2564.9|2569.4|2563.4|5
1629465790000|2021-08-20 13:23:10|2570.4|2564.4|2568.8|2562.8|2570.4|2564.4|2568.8|2562.8|8
1629465800000|2021-08-20 13:23:20|2568.5|2562.5|2567.6|2561.6|2568.5|2562.5|2567.4|2561.4|8
1629465810000|2021-08-20 13:23:30|2567.5|2561.5|2567.4|2561.4|2567.5|2561.5|2567.4|2561.4|2
1629465850000|2021-08-20 13:24:10|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567|2561|8
1629465860000|2021-08-20 13:24:20|2567.3|2561.3|2566.4|2560.4|2567.3|2561.3|2566.4|2560.4|11
1629465870000|2021-08-20 13:24:30|2566.8|2560.8|2566.4|2560.4|2566.8|2560.8|2566.1|2560.1|6
1629465880000|2021-08-20 13:24:40|2566.1|2560.1|2566.3|2560.3|2566.3|2560.3|2566.1|2560.1|2
1629465890000|2021-08-20 13:24:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629465900000|2021-08-20 13:25:00|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1629465910000|2021-08-20 13:25:10|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|4
1629465920000|2021-08-20 13:25:20|2566.4|2560.4|2569|2563|2569|2563|2566.4|2560.4|6
1629465930000|2021-08-20 13:25:30|2568.8|2562.8|2568|2562|2568.8|2562.8|2568|2562|3
1629465940000|2021-08-20 13:25:40|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.5|2561.5|2
1629465950000|2021-08-20 13:25:50|2567.4|2561.4|2566.9|2560.9|2567.4|2561.4|2566.9|2560.9|4
1629465960000|2021-08-20 13:26:00|2566.6|2560.6|2566.5|2560.5|2566.6|2560.6|2566.5|2560.5|2
1629465970000|2021-08-20 13:26:10|2566.6|2560.6|2567.6|2561.6|2567.6|2561.6|2566.6|2560.6|2
1629465980000|2021-08-20 13:26:20|2567.3|2561.3|2566.8|2560.8|2567.3|2561.3|2566.8|2560.8|6
1629465990000|2021-08-20 13:26:30|2567|2561|2567.3|2561.3|2567.3|2561.3|2567|2561|3
1629466010000|2021-08-20 13:26:50|2567.5|2561.5|2567|2561|2567.5|2561.5|2567|2561|4
1629466020000|2021-08-20 13:27:00|2567.3|2561.3|2567.1|2561.1|2567.3|2561.3|2567|2561|3
1629466030000|2021-08-20 13:27:10|2567|2561|2567.6|2561.6|2567.6|2561.6|2566.6|2560.6|10
1629466040000|2021-08-20 13:27:20|2567.8|2561.8|2568.1|2562.1|2568.1|2562.1|2567.8|2561.8|3
1629466050000|2021-08-20 13:27:30|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2567.9|2561.9|5
1629466060000|2021-08-20 13:27:40|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1629466080000|2021-08-20 13:28:00|2568.9|2562.9|2569|2563|2569.3|2563.3|2568.9|2562.9|4
1629466090000|2021-08-20 13:28:10|2568.9|2562.9|2569.8|2563.8|2569.8|2563.8|2568.9|2562.9|5
1629466100000|2021-08-20 13:28:20|2569.9|2563.9|2570|2564|2570|2564|2569.9|2563.9|2
1629466110000|2021-08-20 13:28:30|2570.1|2564.1|2569|2563|2570.1|2564.1|2569|2563|4
1629466120000|2021-08-20 13:28:40|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629466130000|2021-08-20 13:28:50|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629466140000|2021-08-20 13:29:00|2568.3|2562.3|2568|2562|2568.3|2562.3|2567.6|2561.6|3
1629466150000|2021-08-20 13:29:10|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567|2561|5
1629466160000|2021-08-20 13:29:20|2567.9|2561.9|2568.5|2562.5|2568.5|2562.5|2567.6|2561.6|6
1629466170000|2021-08-20 13:29:30|2568.6|2562.6|2568.5|2562.5|2568.6|2562.6|2568.5|2562.5|2
1629466180000|2021-08-20 13:29:40|2568.1|2562.1|2567.8|2561.8|2568.1|2562.1|2567.8|2561.8|3
1629466190000|2021-08-20 13:29:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629466200000|2021-08-20 13:30:00|2567.8|2561.8|2567.1|2561.1|2567.8|2561.8|2567.1|2561.1|7
1629466210000|2021-08-20 13:30:10|2567|2561|2566.1|2560.1|2567|2561|2566.1|2560.1|4
1629466220000|2021-08-20 13:30:20|2566.5|2560.5|2567|2561|2567.3|2561.3|2566.5|2560.5|5
1629466230000|2021-08-20 13:30:30|2566.8|2560.8|2565.4|2559.4|2566.8|2560.8|2564.9|2558.9|13
1629466240000|2021-08-20 13:30:40|2565.5|2559.5|2565.4|2559.4|2565.8|2559.8|2565.4|2559.4|4
1629466250000|2021-08-20 13:30:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629466260000|2021-08-20 13:31:00|2565.4|2559.4|2566.1|2560.1|2566.1|2560.1|2565.4|2559.4|3
1629466270000|2021-08-20 13:31:10|2566.6|2560.6|2566.9|2560.9|2567.4|2561.4|2566.6|2560.6|10
1629466280000|2021-08-20 13:31:20|2567.1|2561.1|2566.6|2560.6|2567.9|2561.9|2566.6|2560.6|7
1629466290000|2021-08-20 13:31:30|2566.4|2560.4|2567.1|2561.1|2567.1|2561.1|2566.1|2560.1|6
1629466300000|2021-08-20 13:31:40|2567.4|2561.4|2567.4|2561.4|2567.6|2561.6|2567.1|2561.1|5
1629466310000|2021-08-20 13:31:50|2567.6|2561.6|2567.4|2561.4|2568.1|2562.1|2567.4|2561.4|7
1629466320000|2021-08-20 13:32:00|2567.6|2561.6|2566.6|2560.6|2567.9|2561.9|2566.6|2560.6|6
1629466330000|2021-08-20 13:32:10|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.1|2560.1|7
1629466340000|2021-08-20 13:32:20|2566.6|2560.6|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|3
1629466350000|2021-08-20 13:32:30|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629466360000|2021-08-20 13:32:40|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629466380000|2021-08-20 13:33:00|2566.1|2560.1|2565.4|2559.4|2566.1|2560.1|2564.9|2558.9|7
1629466390000|2021-08-20 13:33:10|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1629466400000|2021-08-20 13:33:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629466410000|2021-08-20 13:33:30|2564.9|2558.9|2564.9|2558.9|2565.4|2559.4|2564.9|2558.9|4
1629466420000|2021-08-20 13:33:40|2565.1|2559.1|2565.4|2559.4|2565.9|2559.9|2565.1|2559.1|4
1629466430000|2021-08-20 13:33:50|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1629466440000|2021-08-20 13:34:00|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629466450000|2021-08-20 13:34:10|2566.1|2560.1|2566.9|2560.9|2567.4|2561.4|2566.1|2560.1|5
1629466460000|2021-08-20 13:34:20|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629466470000|2021-08-20 13:34:30|2567.4|2561.4|2567.4|2561.4|2567.6|2561.6|2567.1|2561.1|5
1629466480000|2021-08-20 13:34:40|2567.1|2561.1|2567.6|2561.6|2567.6|2561.6|2567.1|2561.1|3
1629466490000|2021-08-20 13:34:50|2567.4|2561.4|2568.9|2562.9|2568.9|2562.9|2567.4|2561.4|7
1629466500000|2021-08-20 13:35:00|2568.6|2562.6|2569.4|2563.4|2569.4|2563.4|2568.6|2562.6|3
1629466510000|2021-08-20 13:35:10|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.4|2563.4|5
1629466520000|2021-08-20 13:35:20|2570.4|2564.4|2569.9|2563.9|2570.6|2564.6|2569.6|2563.6|7
1629466530000|2021-08-20 13:35:30|2570.1|2564.1|2570.4|2564.4|2570.6|2564.6|2569.9|2563.9|9
1629466540000|2021-08-20 13:35:40|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629466550000|2021-08-20 13:35:50|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.1|2563.1|4
1629466560000|2021-08-20 13:36:00|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629466570000|2021-08-20 13:36:10|2569.6|2563.6|2568.1|2562.1|2569.6|2563.6|2568.1|2562.1|10
1629466580000|2021-08-20 13:36:20|2568.4|2562.4|2569.4|2563.4|2569.4|2563.4|2568.4|2562.4|5
1629466600000|2021-08-20 13:36:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629466620000|2021-08-20 13:37:00|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629466630000|2021-08-20 13:37:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629466640000|2021-08-20 13:37:20|2571.9|2565.9|2571.9|2565.9|2572.1|2566.1|2571.4|2565.4|7
1629466650000|2021-08-20 13:37:30|2572.1|2566.1|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|4
1629466670000|2021-08-20 13:37:50|2571.6|2565.6|2572.1|2566.1|2573.1|2567.1|2571.6|2565.6|7
1629466680000|2021-08-20 13:38:00|2571.9|2565.9|2572.1|2566.1|2572.4|2566.4|2571.4|2565.4|8
1629466690000|2021-08-20 13:38:10|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|3
1629466700000|2021-08-20 13:38:20|2571.6|2565.6|2571.9|2565.9|2572.1|2566.1|2571.4|2565.4|5
1629466710000|2021-08-20 13:38:30|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629466720000|2021-08-20 13:38:40|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.9|2565.9|6
1629466730000|2021-08-20 13:38:50|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629466740000|2021-08-20 13:39:00|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2571.4|2565.4|6
1629466750000|2021-08-20 13:39:10|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|6
1629466760000|2021-08-20 13:39:20|2571.6|2565.6|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|6
1629466780000|2021-08-20 13:39:40|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629466790000|2021-08-20 13:39:50|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2570.6|2564.6|6
1629466800000|2021-08-20 13:40:00|2571.6|2565.6|2573.1|2567.1|2573.6|2567.6|2571.4|2565.4|8
1629466810000|2021-08-20 13:40:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629466820000|2021-08-20 13:40:20|2572.6|2566.6|2571.1|2565.1|2572.6|2566.6|2571.1|2565.1|10
1629466830000|2021-08-20 13:40:30|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|3
1629466840000|2021-08-20 13:40:40|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629466850000|2021-08-20 13:40:50|2570.9|2564.9|2570.9|2564.9|2571.4|2565.4|2570.6|2564.6|6
1629466860000|2021-08-20 13:41:00|2571.1|2565.1|2572.4|2566.4|2572.6|2566.6|2571.1|2565.1|6
1629466870000|2021-08-20 13:41:10|2572.1|2566.1|2569.9|2563.9|2572.1|2566.1|2569.9|2563.9|12
1629466880000|2021-08-20 13:41:20|2570.1|2564.1|2570.9|2564.9|2570.9|2564.9|2570.1|2564.1|4
1629466890000|2021-08-20 13:41:30|2571.1|2565.1|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|3
1629466900000|2021-08-20 13:41:40|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.4|2564.4|7
1629466910000|2021-08-20 13:41:50|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629466920000|2021-08-20 13:42:00|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629466930000|2021-08-20 13:42:10|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|7
1629466940000|2021-08-20 13:42:20|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.4|2564.4|6
1629466950000|2021-08-20 13:42:30|2570.9|2564.9|2570.4|2564.4|2571.4|2565.4|2570.1|2564.1|8
1629466960000|2021-08-20 13:42:40|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.6|2563.6|7
1629466970000|2021-08-20 13:42:50|2570.1|2564.1|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|7
1629466980000|2021-08-20 13:43:00|2569.9|2563.9|2569.4|2563.4|2570.1|2564.1|2569.4|2563.4|5
1629466990000|2021-08-20 13:43:10|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629467000000|2021-08-20 13:43:20|2570.1|2564.1|2571.1|2565.1|2571.1|2565.1|2570.1|2564.1|4
1629467010000|2021-08-20 13:43:30|2570.6|2564.6|2571.6|2565.6|2572.1|2566.1|2570.6|2564.6|4
1629467050000|2021-08-20 13:44:10|2571.1|2565.1|2572.9|2566.9|2573.1|2567.1|2571.1|2565.1|7
1629467060000|2021-08-20 13:44:20|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1629467070000|2021-08-20 13:44:30|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1629467080000|2021-08-20 13:44:40|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1629467100000|2021-08-20 13:45:00|2573.9|2567.9|2572.6|2566.6|2573.9|2567.9|2571.9|2565.9|7
1629467120000|2021-08-20 13:45:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629467130000|2021-08-20 13:45:30|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|4
1629467150000|2021-08-20 13:45:50|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.6|2565.6|5
1629467160000|2021-08-20 13:46:00|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2570.9|2564.9|3
1629467170000|2021-08-20 13:46:10|2570.9|2564.9|2570.4|2564.4|2570.9|2564.9|2570.1|2564.1|6
1629467180000|2021-08-20 13:46:20|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1629467200000|2021-08-20 13:46:40|2570.6|2564.6|2571.4|2565.4|2571.6|2565.6|2570.4|2564.4|8
1629467210000|2021-08-20 13:46:50|2571.6|2565.6|2572.4|2566.4|2572.4|2566.4|2571.6|2565.6|2
1629467220000|2021-08-20 13:47:00|2572.1|2566.1|2571.4|2565.4|2572.1|2566.1|2571.4|2565.4|9
1629467230000|2021-08-20 13:47:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629467240000|2021-08-20 13:47:20|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|3
1629467250000|2021-08-20 13:47:30|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1629467260000|2021-08-20 13:47:40|2571.1|2565.1|2571.9|2565.9|2571.9|2565.9|2571.1|2565.1|3
1629467270000|2021-08-20 13:47:50|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.4|2565.4|5
1629467290000|2021-08-20 13:48:10|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|2
1629467300000|2021-08-20 13:48:20|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629467310000|2021-08-20 13:48:30|2571.6|2565.6|2571.9|2565.9|2572.1|2566.1|2571.6|2565.6|4
1629467320000|2021-08-20 13:48:40|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|3
1629467330000|2021-08-20 13:48:50|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|5
1629467340000|2021-08-20 13:49:00|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|5
1629467350000|2021-08-20 13:49:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629467360000|2021-08-20 13:49:20|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|4
1629467370000|2021-08-20 13:49:30|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|3
1629467380000|2021-08-20 13:49:40|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1629467390000|2021-08-20 13:49:50|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1629467400000|2021-08-20 13:50:00|2572.4|2566.4|2574.4|2568.4|2574.4|2568.4|2572.4|2566.4|6
1629467410000|2021-08-20 13:50:10|2574.1|2568.1|2574.4|2568.4|2574.6|2568.6|2574.1|2568.1|4
1629467420000|2021-08-20 13:50:20|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1629467440000|2021-08-20 13:50:40|2574.6|2568.6|2575.1|2569.1|2575.6|2569.6|2574.6|2568.6|4
1629467450000|2021-08-20 13:50:50|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|3
1629467460000|2021-08-20 13:51:00|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1629467470000|2021-08-20 13:51:10|2574.9|2568.9|2575.6|2569.6|2575.6|2569.6|2574.9|2568.9|4
1629467480000|2021-08-20 13:51:20|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2574.9|2568.9|5
1629467490000|2021-08-20 13:51:30|2574.9|2568.9|2575.1|2569.1|2575.4|2569.4|2574.9|2568.9|3
1629467500000|2021-08-20 13:51:40|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1629467510000|2021-08-20 13:51:50|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1629467520000|2021-08-20 13:52:00|2575.6|2569.6|2575.6|2569.6|2575.9|2569.9|2575.4|2569.4|5
1629467530000|2021-08-20 13:52:10|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629467540000|2021-08-20 13:52:20|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1629467550000|2021-08-20 13:52:30|2576.1|2570.1|2576.6|2570.6|2576.9|2570.9|2576.1|2570.1|5
1629467560000|2021-08-20 13:52:40|2576.9|2570.9|2576.4|2570.4|2576.9|2570.9|2576.4|2570.4|3
1629467570000|2021-08-20 13:52:50|2576.6|2570.6|2577.6|2571.6|2577.6|2571.6|2576.6|2570.6|4
1629467580000|2021-08-20 13:53:00|2577.9|2571.9|2576.4|2570.4|2577.9|2571.9|2576.4|2570.4|7
1629467590000|2021-08-20 13:53:10|2576.1|2570.1|2575.1|2569.1|2576.1|2570.1|2574.9|2568.9|9
1629467600000|2021-08-20 13:53:20|2575.4|2569.4|2575.4|2569.4|2575.9|2569.9|2574.9|2568.9|6
1629467610000|2021-08-20 13:53:30|2575.1|2569.1|2574.1|2568.1|2575.1|2569.1|2574.1|2568.1|18
1629467620000|2021-08-20 13:53:40|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|7
1629467630000|2021-08-20 13:53:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|7
1629467640000|2021-08-20 13:54:00|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1629467650000|2021-08-20 13:54:10|2574.1|2568.1|2573.1|2567.1|2574.1|2568.1|2573.1|2567.1|7
1629467660000|2021-08-20 13:54:20|2573.4|2567.4|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|3
1629467670000|2021-08-20 13:54:30|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629467680000|2021-08-20 13:54:40|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629467690000|2021-08-20 13:54:50|2573.1|2567.1|2571.9|2565.9|2573.1|2567.1|2571.6|2565.6|6
1629467700000|2021-08-20 13:55:00|2571.6|2565.6|2572.9|2566.9|2572.9|2566.9|2571.6|2565.6|8
1629467710000|2021-08-20 13:55:10|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1629467720000|2021-08-20 13:55:20|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1629467730000|2021-08-20 13:55:30|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629467740000|2021-08-20 13:55:40|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629467750000|2021-08-20 13:55:50|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629467760000|2021-08-20 13:56:00|2572.4|2566.4|2572.1|2566.1|2572.6|2566.6|2572.1|2566.1|4
1629467780000|2021-08-20 13:56:20|2572.4|2566.4|2573.1|2567.1|2573.4|2567.4|2572.4|2566.4|6
1629467810000|2021-08-20 13:56:50|2572.6|2566.6|2572.4|2566.4|2573.1|2567.1|2572.1|2566.1|10
1629467820000|2021-08-20 13:57:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629467830000|2021-08-20 13:57:10|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|4
1629467840000|2021-08-20 13:57:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|6
1629467850000|2021-08-20 13:57:30|2571.6|2565.6|2572.4|2566.4|2572.4|2566.4|2571.6|2565.6|2
1629467860000|2021-08-20 13:57:40|2572.1|2566.1|2571.4|2565.4|2572.1|2566.1|2571.4|2565.4|4
1629467870000|2021-08-20 13:57:50|2571.1|2565.1|2572.6|2566.6|2572.9|2566.9|2570.9|2564.9|9
1629467880000|2021-08-20 13:58:00|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|5
1629467890000|2021-08-20 13:58:10|2572.6|2566.6|2572.6|2566.6|2572.9|2566.9|2572.1|2566.1|5
1629467900000|2021-08-20 13:58:20|2572.4|2566.4|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|3
1629467910000|2021-08-20 13:58:30|2572.6|2566.6|2573.9|2567.9|2574.4|2568.4|2572.6|2566.6|5
1629467920000|2021-08-20 13:58:40|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|3
1629467930000|2021-08-20 13:58:50|2573.4|2567.4|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|2
1629467940000|2021-08-20 13:59:00|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.4|2567.4|6
1629467960000|2021-08-20 13:59:20|2573.9|2567.9|2573.9|2567.9|2574.1|2568.1|2573.6|2567.6|5
1629467970000|2021-08-20 13:59:30|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|4
1629467980000|2021-08-20 13:59:40|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.4|2567.4|4
1629467990000|2021-08-20 13:59:50|2573.6|2567.6|2573.9|2567.9|2574.1|2568.1|2573.6|2567.6|3
1629468000000|2021-08-20 14:00:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|3
1629468010000|2021-08-20 14:00:10|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|2
1629468020000|2021-08-20 14:00:20|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1629468030000|2021-08-20 14:00:30|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|3
1629468040000|2021-08-20 14:00:40|2574.5|2568.5|2574.5|2568.5|2575|2569|2574.5|2568.5|5
1629468050000|2021-08-20 14:00:50|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1629468060000|2021-08-20 14:01:00|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2574.3|2568.3|2
1629468070000|2021-08-20 14:01:10|2574|2568|2574.5|2568.5|2574.5|2568.5|2574|2568|3
1629468080000|2021-08-20 14:01:20|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1629468090000|2021-08-20 14:01:30|2574.8|2568.8|2575.8|2569.8|2575.8|2569.8|2574.8|2568.8|2
1629468100000|2021-08-20 14:01:40|2576|2570|2574.8|2568.8|2576|2570|2574.8|2568.8|5
1629468110000|2021-08-20 14:01:50|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1629468120000|2021-08-20 14:02:00|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1629468130000|2021-08-20 14:02:10|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|2
1629468140000|2021-08-20 14:02:20|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1629468150000|2021-08-20 14:02:30|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1629468160000|2021-08-20 14:02:40|2575|2569|2575|2569|2575|2569|2575|2569|1
1629468170000|2021-08-20 14:02:50|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1629468180000|2021-08-20 14:03:00|2574.3|2568.3|2573.3|2567.3|2574.3|2568.3|2573|2567|7
1629468190000|2021-08-20 14:03:10|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1629468200000|2021-08-20 14:03:20|2573|2567|2572.5|2566.5|2573|2567|2572.3|2566.3|4
1629468210000|2021-08-20 14:03:30|2572.8|2566.8|2572.8|2566.8|2573|2567|2572.5|2566.5|7
1629468220000|2021-08-20 14:03:40|2573|2567|2573.9|2567.9|2574.1|2568.1|2572.9|2566.9|10
1629468230000|2021-08-20 14:03:50|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|9
1629468240000|2021-08-20 14:04:00|2573.5|2567.5|2573.6|2567.6|2573.9|2567.9|2573.5|2567.5|4
1629468270000|2021-08-20 14:04:30|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629468290000|2021-08-20 14:04:50|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629468300000|2021-08-20 14:05:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629468310000|2021-08-20 14:05:10|2573.1|2567.1|2571.9|2565.9|2573.1|2567.1|2571.9|2565.9|3
1629468320000|2021-08-20 14:05:20|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|9
1629468330000|2021-08-20 14:05:30|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2570.9|2564.9|4
1629468340000|2021-08-20 14:05:40|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|3
1629468350000|2021-08-20 14:05:50|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|3
1629468360000|2021-08-20 14:06:00|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629468370000|2021-08-20 14:06:10|2571.4|2565.4|2570.6|2564.6|2571.6|2565.6|2570.6|2564.6|7
1629468380000|2021-08-20 14:06:20|2570.4|2564.4|2570.6|2564.6|2570.9|2564.9|2570.4|2564.4|6
1629468390000|2021-08-20 14:06:30|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1629468400000|2021-08-20 14:06:40|2571.1|2565.1|2572.4|2566.4|2572.4|2566.4|2571.1|2565.1|4
1629468410000|2021-08-20 14:06:50|2572.6|2566.6|2573.4|2567.4|2573.4|2567.4|2572.6|2566.6|4
1629468420000|2021-08-20 14:07:00|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2572.6|2566.6|7
1629468430000|2021-08-20 14:07:10|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|2
1629468440000|2021-08-20 14:07:20|2574.6|2568.6|2575.4|2569.4|2575.4|2569.4|2574.6|2568.6|4
1629468450000|2021-08-20 14:07:30|2575.9|2569.9|2575.6|2569.6|2576.9|2570.9|2575.6|2569.6|7
1629468460000|2021-08-20 14:07:40|2576.1|2570.1|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|4
1629468470000|2021-08-20 14:07:50|2575.6|2569.6|2576.1|2570.1|2576.1|2570.1|2575.6|2569.6|2
1629468500000|2021-08-20 14:08:20|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629468520000|2021-08-20 14:08:40|2576.6|2570.6|2574.6|2568.6|2576.6|2570.6|2574.6|2568.6|8
1629468530000|2021-08-20 14:08:50|2574.9|2568.9|2574.1|2568.1|2574.9|2568.9|2574.1|2568.1|4
1629468540000|2021-08-20 14:09:00|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629468550000|2021-08-20 14:09:10|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629468570000|2021-08-20 14:09:30|2574.4|2568.4|2573.6|2567.6|2574.4|2568.4|2573.6|2567.6|4
1629468580000|2021-08-20 14:09:40|2573.4|2567.4|2574.9|2568.9|2574.9|2568.9|2573.4|2567.4|4
1629468590000|2021-08-20 14:09:50|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1629468600000|2021-08-20 14:10:00|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1629468610000|2021-08-20 14:10:10|2574.1|2568.1|2572.6|2566.6|2574.1|2568.1|2572.6|2566.6|8
1629468620000|2021-08-20 14:10:20|2572.4|2566.4|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|3
1629468630000|2021-08-20 14:10:30|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629468640000|2021-08-20 14:10:40|2572.1|2566.1|2571.1|2565.1|2572.1|2566.1|2571.1|2565.1|3
1629468650000|2021-08-20 14:10:50|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|4
1629468660000|2021-08-20 14:11:00|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.4|2565.4|3
1629468670000|2021-08-20 14:11:10|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1629468680000|2021-08-20 14:11:20|2572.4|2566.4|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|2
1629468690000|2021-08-20 14:11:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629468700000|2021-08-20 14:11:40|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|3
1629468710000|2021-08-20 14:11:50|2571.6|2565.6|2569.9|2563.9|2571.6|2565.6|2569.9|2563.9|4
1629468720000|2021-08-20 14:12:00|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629468730000|2021-08-20 14:12:10|2570.4|2564.4|2571.9|2565.9|2571.9|2565.9|2570.4|2564.4|4
1629468740000|2021-08-20 14:12:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629468750000|2021-08-20 14:12:30|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|2
1629468760000|2021-08-20 14:12:40|2570.6|2564.6|2569.4|2563.4|2570.6|2564.6|2569.4|2563.4|4
1629468770000|2021-08-20 14:12:50|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|2
1629468780000|2021-08-20 14:13:00|2569.4|2563.4|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|3
1629468790000|2021-08-20 14:13:10|2569.6|2563.6|2571.4|2565.4|2571.4|2565.4|2569.6|2563.6|5
1629468800000|2021-08-20 14:13:20|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|3
1629468810000|2021-08-20 14:13:30|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629468820000|2021-08-20 14:13:40|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629468830000|2021-08-20 14:13:50|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1629468860000|2021-08-20 14:14:20|2571.1|2565.1|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|2
1629468870000|2021-08-20 14:14:30|2571.4|2565.4|2570.6|2564.6|2571.4|2565.4|2570.6|2564.6|4
1629468880000|2021-08-20 14:14:40|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|2
1629468890000|2021-08-20 14:14:50|2569.6|2563.6|2568.9|2562.9|2569.6|2563.6|2568.9|2562.9|4
1629468900000|2021-08-20 14:15:00|2568.6|2562.6|2569.4|2563.4|2569.6|2563.6|2568.6|2562.6|3
1629468910000|2021-08-20 14:15:10|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629468920000|2021-08-20 14:15:20|2568.6|2562.6|2569.4|2563.4|2569.4|2563.4|2568.6|2562.6|5
1629468930000|2021-08-20 14:15:30|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|4
1629468940000|2021-08-20 14:15:40|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|3
1629468950000|2021-08-20 14:15:50|2568.9|2562.9|2567.6|2561.6|2568.9|2562.9|2567.6|2561.6|6
1629468960000|2021-08-20 14:16:00|2567.4|2561.4|2566.9|2560.9|2567.4|2561.4|2566.6|2560.6|5
1629468970000|2021-08-20 14:16:10|2566.6|2560.6|2566.9|2560.9|2567.1|2561.1|2566.6|2560.6|4
1629468980000|2021-08-20 14:16:20|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|3
1629468990000|2021-08-20 14:16:30|2565.9|2559.9|2565.6|2559.6|2566.1|2560.1|2565.6|2559.6|4
1629469000000|2021-08-20 14:16:40|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1629469020000|2021-08-20 14:17:00|2565.6|2559.6|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|3
1629469030000|2021-08-20 14:17:10|2567.4|2561.4|2567.9|2561.9|2568.4|2562.4|2567.4|2561.4|4
1629469040000|2021-08-20 14:17:20|2568.1|2562.1|2568.6|2562.6|2568.6|2562.6|2568.1|2562.1|5
1629469070000|2021-08-20 14:17:50|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1629469080000|2021-08-20 14:18:00|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|2
1629469090000|2021-08-20 14:18:10|2568.9|2562.9|2569.1|2563.1|2569.6|2563.6|2568.9|2562.9|5
1629469100000|2021-08-20 14:18:20|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629469110000|2021-08-20 14:18:30|2569.4|2563.4|2570.1|2564.1|2570.4|2564.4|2569.4|2563.4|3
1629469120000|2021-08-20 14:18:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|3
1629469130000|2021-08-20 14:18:50|2569.6|2563.6|2568.4|2562.4|2569.6|2563.6|2568.4|2562.4|4
1629469140000|2021-08-20 14:19:00|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|4
1629469150000|2021-08-20 14:19:10|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629469160000|2021-08-20 14:19:20|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.4|2561.4|2
1629469170000|2021-08-20 14:19:30|2567.1|2561.1|2566.6|2560.6|2567.1|2561.1|2566.1|2560.1|6
1629469180000|2021-08-20 14:19:40|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629469190000|2021-08-20 14:19:50|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1629469200000|2021-08-20 14:20:00|2565.9|2559.9|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|3
1629469210000|2021-08-20 14:20:10|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1629469230000|2021-08-20 14:20:30|2565.3|2559.3|2565.6|2559.6|2565.6|2559.6|2565.3|2559.3|2
1629469250000|2021-08-20 14:20:50|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1629469260000|2021-08-20 14:21:00|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|2
1629469280000|2021-08-20 14:21:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629469300000|2021-08-20 14:21:40|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629469340000|2021-08-20 14:22:20|2566.1|2560.1|2567.6|2561.6|2567.6|2561.6|2566.1|2560.1|9
1629469350000|2021-08-20 14:22:30|2567.4|2561.4|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|3
1629469360000|2021-08-20 14:22:40|2567.1|2561.1|2568.1|2562.1|2568.1|2562.1|2567.1|2561.1|4
1629469370000|2021-08-20 14:22:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629469380000|2021-08-20 14:23:00|2567.6|2561.6|2567.1|2561.1|2567.6|2561.6|2566.9|2560.9|6
1629469390000|2021-08-20 14:23:10|2566.9|2560.9|2568.1|2562.1|2568.4|2562.4|2566.9|2560.9|12
1629469400000|2021-08-20 14:23:20|2567.6|2561.6|2567.9|2561.9|2568.4|2562.4|2567.1|2561.1|4
1629469410000|2021-08-20 14:23:30|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1629469420000|2021-08-20 14:23:40|2568.1|2562.1|2568.6|2562.6|2568.6|2562.6|2568.1|2562.1|2
1629469430000|2021-08-20 14:23:50|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629469440000|2021-08-20 14:24:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2567.4|2561.4|4
1629469450000|2021-08-20 14:24:10|2567.6|2561.6|2567.9|2561.9|2568.1|2562.1|2567.6|2561.6|8
1629469460000|2021-08-20 14:24:20|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|14
1629469470000|2021-08-20 14:24:30|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.4|2561.4|5
1629469480000|2021-08-20 14:24:40|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|2
1629469490000|2021-08-20 14:24:50|2568.9|2562.9|2569.1|2563.1|2569.4|2563.4|2568.9|2562.9|6
1629469500000|2021-08-20 14:25:00|2569.4|2563.4|2568.4|2562.4|2569.4|2563.4|2568.1|2562.1|6
1629469510000|2021-08-20 14:25:10|2568.6|2562.6|2568.6|2562.6|2569.6|2563.6|2568.6|2562.6|11
1629469520000|2021-08-20 14:25:20|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2567.9|2561.9|6
1629469530000|2021-08-20 14:25:30|2567.9|2561.9|2569.4|2563.4|2569.4|2563.4|2567.9|2561.9|10
1629469540000|2021-08-20 14:25:40|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629469550000|2021-08-20 14:25:50|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|4
1629469560000|2021-08-20 14:26:00|2569.1|2563.1|2570.1|2564.1|2570.1|2564.1|2569.1|2563.1|3
1629469570000|2021-08-20 14:26:10|2570.4|2564.4|2569.4|2563.4|2570.4|2564.4|2568.4|2562.4|13
1629469580000|2021-08-20 14:26:20|2569.1|2563.1|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|9
1629469590000|2021-08-20 14:26:30|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|13
1629469600000|2021-08-20 14:26:40|2568.9|2562.9|2569.6|2563.6|2569.9|2563.9|2568.1|2562.1|5
1629469610000|2021-08-20 14:26:50|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629469620000|2021-08-20 14:27:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|5
1629469650000|2021-08-20 14:27:30|2570.1|2564.1|2570.1|2564.1|2570.4|2564.4|2569.6|2563.6|6
1629469660000|2021-08-20 14:27:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|4
1629469670000|2021-08-20 14:27:50|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|4
1629469680000|2021-08-20 14:28:00|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2568.9|2562.9|4
1629469690000|2021-08-20 14:28:10|2569.6|2563.6|2569.9|2563.9|2570.1|2564.1|2569.6|2563.6|4
1629469700000|2021-08-20 14:28:20|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2568.9|2562.9|6
1629469710000|2021-08-20 14:28:30|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|5
1629469720000|2021-08-20 14:28:40|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629469730000|2021-08-20 14:28:50|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629469740000|2021-08-20 14:29:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|3
1629469750000|2021-08-20 14:29:10|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1629469770000|2021-08-20 14:29:30|2568.1|2562.1|2569.1|2563.1|2569.1|2563.1|2568.1|2562.1|4
1629469780000|2021-08-20 14:29:40|2568.6|2562.6|2570.4|2564.4|2570.4|2564.4|2568.6|2562.6|7
1629469790000|2021-08-20 14:29:50|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1629469800000|2021-08-20 14:30:00|2570.4|2564.4|2571.6|2565.6|2572.1|2566.1|2570.4|2564.4|7
1629469810000|2021-08-20 14:30:10|2571.4|2565.4|2572.1|2566.1|2572.1|2566.1|2571.1|2565.1|5
1629469820000|2021-08-20 14:30:20|2572.4|2566.4|2572.1|2566.1|2572.6|2566.6|2571.9|2565.9|6
1629469830000|2021-08-20 14:30:30|2571.9|2565.9|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|5
1629469840000|2021-08-20 14:30:40|2571.4|2565.4|2571.1|2565.1|2571.6|2565.6|2570.9|2564.9|6
1629469850000|2021-08-20 14:30:50|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1629469860000|2021-08-20 14:31:00|2570.9|2564.9|2570.1|2564.1|2571.1|2565.1|2570.1|2564.1|5
1629469870000|2021-08-20 14:31:10|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629469880000|2021-08-20 14:31:20|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1629469890000|2021-08-20 14:31:30|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629469900000|2021-08-20 14:31:40|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|5
1629469910000|2021-08-20 14:31:50|2568.4|2562.4|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|3
1629469920000|2021-08-20 14:32:00|2568.1|2562.1|2568.6|2562.6|2568.6|2562.6|2568.1|2562.1|3
1629469930000|2021-08-20 14:32:10|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|2
1629469940000|2021-08-20 14:32:20|2568.9|2562.9|2568.1|2562.1|2569.1|2563.1|2568.1|2562.1|5
1629469960000|2021-08-20 14:32:40|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629469980000|2021-08-20 14:33:00|2568.4|2562.4|2569.6|2563.6|2569.6|2563.6|2568.4|2562.4|5
1629469990000|2021-08-20 14:33:10|2569.9|2563.9|2569.6|2563.6|2570.1|2564.1|2569.4|2563.4|6
1629470000000|2021-08-20 14:33:20|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629470010000|2021-08-20 14:33:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629470020000|2021-08-20 14:33:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629470030000|2021-08-20 14:33:50|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629470040000|2021-08-20 14:34:00|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629470050000|2021-08-20 14:34:10|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|4
1629470060000|2021-08-20 14:34:20|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629470070000|2021-08-20 14:34:30|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629470080000|2021-08-20 14:34:40|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1629470090000|2021-08-20 14:34:50|2570.4|2564.4|2571.6|2565.6|2571.6|2565.6|2570.1|2564.1|5
1629470100000|2021-08-20 14:35:00|2571.4|2565.4|2572.1|2566.1|2572.1|2566.1|2571.4|2565.4|2
1629470110000|2021-08-20 14:35:10|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|6
1629470120000|2021-08-20 14:35:20|2571.6|2565.6|2569.4|2563.4|2572.1|2566.1|2569.4|2563.4|8
1629470130000|2021-08-20 14:35:30|2569.6|2563.6|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|3
1629470140000|2021-08-20 14:35:40|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1629470150000|2021-08-20 14:35:50|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1629470160000|2021-08-20 14:36:00|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629470170000|2021-08-20 14:36:10|2568.6|2562.6|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|4
1629470190000|2021-08-20 14:36:30|2568.6|2562.6|2568.9|2562.9|2569.1|2563.1|2568.6|2562.6|4
1629470210000|2021-08-20 14:36:50|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1629470230000|2021-08-20 14:37:10|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|4
1629470240000|2021-08-20 14:37:20|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1629470250000|2021-08-20 14:37:30|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629470260000|2021-08-20 14:37:40|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629470270000|2021-08-20 14:37:50|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1629470290000|2021-08-20 14:38:10|2568.1|2562.1|2568.6|2562.6|2569.4|2563.4|2568.1|2562.1|18
1629470300000|2021-08-20 14:38:20|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.4|2562.4|10
1629470320000|2021-08-20 14:38:40|2568.6|2562.6|2568.9|2562.9|2569.1|2563.1|2568.4|2562.4|8
1629470330000|2021-08-20 14:38:50|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629470340000|2021-08-20 14:39:00|2568.6|2562.6|2567.9|2561.9|2568.9|2562.9|2567.9|2561.9|5
1629470350000|2021-08-20 14:39:10|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629470360000|2021-08-20 14:39:20|2567.9|2561.9|2566.9|2560.9|2567.9|2561.9|2566.6|2560.6|9
1629470370000|2021-08-20 14:39:30|2566.6|2560.6|2567.1|2561.1|2567.4|2561.4|2566.4|2560.4|6
1629470380000|2021-08-20 14:39:40|2567.4|2561.4|2568.1|2562.1|2568.1|2562.1|2566.9|2560.9|7
1629470400000|2021-08-20 14:40:00|2568.4|2562.4|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|5
1629470420000|2021-08-20 14:40:20|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.6|2561.6|3
1629470430000|2021-08-20 14:40:30|2567.6|2561.6|2567.9|2561.9|2568.1|2562.1|2567.6|2561.6|8
1629470440000|2021-08-20 14:40:40|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2566.6|2560.6|6
1629470450000|2021-08-20 14:40:50|2566.9|2560.9|2566.9|2560.9|2567.4|2561.4|2566.6|2560.6|8
1629470460000|2021-08-20 14:41:00|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2565.9|2559.9|8
1629470470000|2021-08-20 14:41:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629470480000|2021-08-20 14:41:20|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|2
1629470490000|2021-08-20 14:41:30|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.6|2559.6|4
1629470510000|2021-08-20 14:41:50|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|3
1629470520000|2021-08-20 14:42:00|2565.4|2559.4|2565.9|2559.9|2565.9|2559.9|2565.4|2559.4|5
1629470530000|2021-08-20 14:42:10|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.9|2559.9|6
1629470540000|2021-08-20 14:42:20|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629470550000|2021-08-20 14:42:30|2566.6|2560.6|2567.6|2561.6|2567.6|2561.6|2566.4|2560.4|11
1629470560000|2021-08-20 14:42:40|2567.4|2561.4|2567.6|2561.6|2567.9|2561.9|2567.1|2561.1|8
1629470570000|2021-08-20 14:42:50|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629470590000|2021-08-20 14:43:10|2568.4|2562.4|2569.9|2563.9|2569.9|2563.9|2568.4|2562.4|10
1629470600000|2021-08-20 14:43:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629470610000|2021-08-20 14:43:30|2569.9|2563.9|2569.1|2563.1|2569.9|2563.9|2568.6|2562.6|9
1629470620000|2021-08-20 14:43:40|2569.4|2563.4|2569.9|2563.9|2570.1|2564.1|2569.1|2563.1|10
1629470630000|2021-08-20 14:43:50|2570.1|2564.1|2569.6|2563.6|2570.1|2564.1|2569.4|2563.4|6
1629470640000|2021-08-20 14:44:00|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629470650000|2021-08-20 14:44:10|2568.6|2562.6|2569.1|2563.1|2569.6|2563.6|2568.6|2562.6|17
1629470660000|2021-08-20 14:44:20|2568.9|2562.9|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|13
1629470670000|2021-08-20 14:44:30|2568.6|2562.6|2568.9|2562.9|2569.4|2563.4|2568.6|2562.6|15
1629470680000|2021-08-20 14:44:40|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|25
1629470690000|2021-08-20 14:44:50|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1629470710000|2021-08-20 14:45:10|2568.9|2562.9|2569.6|2563.6|2570.1|2564.1|2568.9|2562.9|15
1629470730000|2021-08-20 14:45:30|2568.9|2562.9|2567.9|2561.9|2568.9|2562.9|2567.1|2561.1|9
1629470740000|2021-08-20 14:45:40|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|5
1629470750000|2021-08-20 14:45:50|2566.9|2560.9|2565.9|2559.9|2566.9|2560.9|2565.6|2559.6|8
1629470760000|2021-08-20 14:46:00|2566.1|2560.1|2564.6|2558.6|2566.1|2560.1|2564.4|2558.4|7
1629470770000|2021-08-20 14:46:10|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1629470780000|2021-08-20 14:46:20|2564.1|2558.1|2563.6|2557.6|2564.4|2558.4|2563.4|2557.4|5
1629470790000|2021-08-20 14:46:30|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|8
1629470800000|2021-08-20 14:46:40|2563.4|2557.4|2562.6|2556.6|2563.4|2557.4|2562.4|2556.4|6
1629470830000|2021-08-20 14:47:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629470840000|2021-08-20 14:47:20|2562.6|2556.6|2561.6|2555.6|2562.6|2556.6|2561.1|2555.1|6
1629470850000|2021-08-20 14:47:30|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|5
1629470860000|2021-08-20 14:47:40|2561.6|2555.6|2561.1|2555.1|2561.6|2555.6|2560.6|2554.6|9
1629470870000|2021-08-20 14:47:50|2561.4|2555.4|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|5
1629470880000|2021-08-20 14:48:00|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2560.9|2554.9|12
1629470890000|2021-08-20 14:48:10|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|4
1629470900000|2021-08-20 14:48:20|2561.4|2555.4|2561.4|2555.4|2561.6|2555.6|2561.1|2555.1|5
1629470920000|2021-08-20 14:48:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629470930000|2021-08-20 14:48:50|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1629470940000|2021-08-20 14:49:00|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|2
1629470950000|2021-08-20 14:49:10|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|4
1629470960000|2021-08-20 14:49:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629470970000|2021-08-20 14:49:30|2562.1|2556.1|2562.4|2556.4|2562.6|2556.6|2562.1|2556.1|3
1629470980000|2021-08-20 14:49:40|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629470990000|2021-08-20 14:49:50|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1629471000000|2021-08-20 14:50:00|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2561.9|2555.9|7
1629471020000|2021-08-20 14:50:20|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|2
1629471040000|2021-08-20 14:50:40|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|2
1629471050000|2021-08-20 14:50:50|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|2
1629471060000|2021-08-20 14:51:00|2561.9|2555.9|2562.1|2556.1|2562.4|2556.4|2561.9|2555.9|5
1629471070000|2021-08-20 14:51:10|2562.4|2556.4|2561.1|2555.1|2562.4|2556.4|2561.1|2555.1|6
1629471110000|2021-08-20 14:51:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629471140000|2021-08-20 14:52:20|2561.6|2555.6|2561.6|2555.6|2561.9|2555.9|2561.6|2555.6|3
1629471150000|2021-08-20 14:52:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1629471170000|2021-08-20 14:52:50|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.1|2555.1|4
1629471180000|2021-08-20 14:53:00|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1629471190000|2021-08-20 14:53:10|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|2
1629471200000|2021-08-20 14:53:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1629471240000|2021-08-20 14:54:00|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2561.6|2555.6|8
1629471260000|2021-08-20 14:54:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.4|2556.4|5
1629471270000|2021-08-20 14:54:30|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1629471280000|2021-08-20 14:54:40|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|3
1629471290000|2021-08-20 14:54:50|2562.4|2556.4|2562.9|2556.9|2562.9|2556.9|2562.4|2556.4|5
1629471300000|2021-08-20 14:55:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1629471310000|2021-08-20 14:55:10|2562.4|2556.4|2562.4|2556.4|2562.6|2556.6|2561.9|2555.9|9
1629471320000|2021-08-20 14:55:20|2562.1|2556.1|2562.9|2556.9|2562.9|2556.9|2562.1|2556.1|12
1629471340000|2021-08-20 14:55:40|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1629471360000|2021-08-20 14:56:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.6|2555.6|6
1629471370000|2021-08-20 14:56:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1629471390000|2021-08-20 14:56:30|2561.9|2555.9|2561.1|2555.1|2561.9|2555.9|2561.1|2555.1|6
1629471400000|2021-08-20 14:56:40|2560.9|2554.9|2560.6|2554.6|2561.1|2555.1|2560.4|2554.4|7
1629471420000|2021-08-20 14:57:00|2561.4|2555.4|2561.1|2555.1|2562.1|2556.1|2561.1|2555.1|15
1629471430000|2021-08-20 14:57:10|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1629471450000|2021-08-20 14:57:30|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629471460000|2021-08-20 14:57:40|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2559.9|2553.9|5
1629471480000|2021-08-20 14:58:00|2561.1|2555.1|2562.1|2556.1|2562.1|2556.1|2560.9|2554.9|8
1629471490000|2021-08-20 14:58:10|2561.6|2555.6|2562.6|2556.6|2562.9|2556.9|2561.4|2555.4|7
1629471500000|2021-08-20 14:58:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|3
1629471510000|2021-08-20 14:58:30|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1629471520000|2021-08-20 14:58:40|2563.4|2557.4|2564.1|2558.1|2564.4|2558.4|2563.4|2557.4|6
1629471530000|2021-08-20 14:58:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1629471540000|2021-08-20 14:59:00|2563.9|2557.9|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|3
1629471550000|2021-08-20 14:59:10|2563.6|2557.6|2564.1|2558.1|2564.1|2558.1|2563.1|2557.1|5
1629471560000|2021-08-20 14:59:20|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2563.6|2557.6|6
1629471570000|2021-08-20 14:59:30|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629471590000|2021-08-20 14:59:50|2564.9|2558.9|2563.6|2557.6|2564.9|2558.9|2563.6|2557.6|5
1629471600000|2021-08-20 15:00:00|2563.4|2557.4|2563.9|2557.9|2563.9|2557.9|2562.9|2556.9|5
1629471610000|2021-08-20 15:00:10|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|3
1629471620000|2021-08-20 15:00:20|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1629471630000|2021-08-20 15:00:30|2563.9|2557.9|2564.4|2558.4|2564.4|2558.4|2563.9|2557.9|3
1629471640000|2021-08-20 15:00:40|2564.6|2558.6|2564.9|2558.9|2565.1|2559.1|2564.6|2558.6|3
1629471650000|2021-08-20 15:00:50|2565.1|2559.1|2565.1|2559.1|2566.1|2560.1|2565.1|2559.1|5
1629471660000|2021-08-20 15:01:00|2564.9|2558.9|2565.4|2559.4|2565.4|2559.4|2564.4|2558.4|7
1629471670000|2021-08-20 15:01:10|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1629471690000|2021-08-20 15:01:30|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629471710000|2021-08-20 15:01:50|2566.1|2560.1|2567.1|2561.1|2567.1|2561.1|2566.1|2560.1|4
1629471730000|2021-08-20 15:02:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629471760000|2021-08-20 15:02:40|2567.1|2561.1|2565.1|2559.1|2567.1|2561.1|2565.1|2559.1|8
1629471770000|2021-08-20 15:02:50|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|5
1629471780000|2021-08-20 15:03:00|2564.1|2558.1|2564.9|2558.9|2564.9|2558.9|2564.1|2558.1|3
1629471790000|2021-08-20 15:03:10|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629471800000|2021-08-20 15:03:20|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|4
1629471810000|2021-08-20 15:03:30|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|3
1629471820000|2021-08-20 15:03:40|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1629471830000|2021-08-20 15:03:50|2564.6|2558.6|2561.6|2555.6|2564.6|2558.6|2561.6|2555.6|6
1629471840000|2021-08-20 15:04:00|2561.9|2555.9|2560.6|2554.6|2562.1|2556.1|2560.6|2554.6|4
1629471850000|2021-08-20 15:04:10|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.1|2554.1|4
1629471860000|2021-08-20 15:04:20|2561.1|2555.1|2559.9|2553.9|2561.1|2555.1|2559.4|2553.4|9
1629471870000|2021-08-20 15:04:30|2559.6|2553.6|2558.9|2552.9|2560.1|2554.1|2558.9|2552.9|4
1629471880000|2021-08-20 15:04:40|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1629471890000|2021-08-20 15:04:50|2558.1|2552.1|2558.6|2552.6|2558.9|2552.9|2557.9|2551.9|10
1629471900000|2021-08-20 15:05:00|2558.4|2552.4|2558.4|2552.4|2558.6|2552.6|2558.1|2552.1|7
1629471910000|2021-08-20 15:05:10|2558.1|2552.1|2558.4|2552.4|2558.6|2552.6|2557.9|2551.9|11
1629471920000|2021-08-20 15:05:20|2558.1|2552.1|2558.4|2552.4|2558.9|2552.9|2557.9|2551.9|20
1629471930000|2021-08-20 15:05:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1629471940000|2021-08-20 15:05:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1629471950000|2021-08-20 15:05:50|2557.6|2551.6|2557.4|2551.4|2558.1|2552.1|2557.4|2551.4|6
1629471960000|2021-08-20 15:06:00|2557.1|2551.1|2557.6|2551.6|2557.6|2551.6|2557.1|2551.1|3
1629471970000|2021-08-20 15:06:10|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1629471980000|2021-08-20 15:06:20|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1629471990000|2021-08-20 15:06:30|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1629472000000|2021-08-20 15:06:40|2558.6|2552.6|2556.9|2550.9|2558.6|2552.6|2556.9|2550.9|4
1629472010000|2021-08-20 15:06:50|2557.1|2551.1|2556.6|2550.6|2557.1|2551.1|2556.6|2550.6|5
1629472030000|2021-08-20 15:07:10|2556.9|2550.9|2557.6|2551.6|2557.6|2551.6|2556.9|2550.9|3
1629472040000|2021-08-20 15:07:20|2557.4|2551.4|2557.6|2551.6|2558.1|2552.1|2557.4|2551.4|7
1629472050000|2021-08-20 15:07:30|2558.1|2552.1|2558.9|2552.9|2558.9|2552.9|2558.1|2552.1|3
1629472060000|2021-08-20 15:07:40|2558.6|2552.6|2557.9|2551.9|2558.6|2552.6|2557.9|2551.9|3
1629472100000|2021-08-20 15:08:20|2557.6|2551.6|2558.6|2552.6|2558.6|2552.6|2557.4|2551.4|6
1629472110000|2021-08-20 15:08:30|2558.4|2552.4|2558.6|2552.6|2558.9|2552.9|2558.4|2552.4|3
1629472120000|2021-08-20 15:08:40|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.4|2552.4|3
1629472140000|2021-08-20 15:09:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629472150000|2021-08-20 15:09:10|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629472170000|2021-08-20 15:09:30|2558.4|2552.4|2556.9|2550.9|2558.4|2552.4|2556.9|2550.9|2
1629472190000|2021-08-20 15:09:50|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1629472200000|2021-08-20 15:10:00|2556.1|2550.1|2558.1|2552.1|2558.1|2552.1|2555.9|2549.9|7
1629472210000|2021-08-20 15:10:10|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629472220000|2021-08-20 15:10:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629472240000|2021-08-20 15:10:40|2560.9|2554.9|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|3
1629472250000|2021-08-20 15:10:50|2561.9|2555.9|2560.6|2554.6|2562.4|2556.4|2560.6|2554.6|8
1629472260000|2021-08-20 15:11:00|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|3
1629472270000|2021-08-20 15:11:10|2559.9|2553.9|2558.1|2552.1|2559.9|2553.9|2557.6|2551.6|6
1629472280000|2021-08-20 15:11:20|2557.9|2551.9|2557.9|2551.9|2558.4|2552.4|2557.6|2551.6|7
1629472290000|2021-08-20 15:11:30|2557.6|2551.6|2558.4|2552.4|2558.4|2552.4|2557.4|2551.4|5
1629472300000|2021-08-20 15:11:40|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.4|2551.4|5
1629472310000|2021-08-20 15:11:50|2557.4|2551.4|2556.6|2550.6|2557.4|2551.4|2556.4|2550.4|12
1629472320000|2021-08-20 15:12:00|2556.9|2550.9|2555.9|2549.9|2556.9|2550.9|2555.6|2549.6|7
1629472340000|2021-08-20 15:12:20|2555.6|2549.6|2555.6|2549.6|2555.9|2549.9|2555.1|2549.1|7
1629472350000|2021-08-20 15:12:30|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1629472360000|2021-08-20 15:12:40|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629472370000|2021-08-20 15:12:50|2553.9|2547.9|2553.6|2547.6|2553.9|2547.9|2553.6|2547.6|2
1629472400000|2021-08-20 15:13:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1629472420000|2021-08-20 15:13:40|2553.1|2547.1|2553.4|2547.4|2553.4|2547.4|2553.1|2547.1|2
1629472440000|2021-08-20 15:14:00|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.1|2547.1|5
1629472450000|2021-08-20 15:14:10|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.1|2547.1|5
1629472460000|2021-08-20 15:14:20|2553.9|2547.9|2553.1|2547.1|2553.9|2547.9|2553.1|2547.1|4
1629472470000|2021-08-20 15:14:30|2553.4|2547.4|2553.4|2547.4|2554.1|2548.1|2553.4|2547.4|4
1629472480000|2021-08-20 15:14:40|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1629472500000|2021-08-20 15:15:00|2554.1|2548.1|2552.9|2546.9|2554.1|2548.1|2552.9|2546.9|2
1629472510000|2021-08-20 15:15:10|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629472530000|2021-08-20 15:15:30|2553.1|2547.1|2552.9|2546.9|2553.1|2547.1|2552.9|2546.9|2
1629472560000|2021-08-20 15:16:00|2553.4|2547.4|2552.9|2546.9|2553.4|2547.4|2552.9|2546.9|2
1629472570000|2021-08-20 15:16:10|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1629472610000|2021-08-20 15:16:50|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629472620000|2021-08-20 15:17:00|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1629472630000|2021-08-20 15:17:10|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|4
1629472640000|2021-08-20 15:17:20|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|3
1629472650000|2021-08-20 15:17:30|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|3
1629472660000|2021-08-20 15:17:40|2552.9|2546.9|2551.9|2545.9|2552.9|2546.9|2551.9|2545.9|5
1629472670000|2021-08-20 15:17:50|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1629472690000|2021-08-20 15:18:10|2552.6|2546.6|2551.9|2545.9|2552.6|2546.6|2551.9|2545.9|4
1629472700000|2021-08-20 15:18:20|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629472710000|2021-08-20 15:18:30|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|2
1629472730000|2021-08-20 15:18:50|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1629472760000|2021-08-20 15:19:20|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629472770000|2021-08-20 15:19:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629472780000|2021-08-20 15:19:40|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1629472800000|2021-08-20 15:20:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|5
1629472810000|2021-08-20 15:20:10|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1629472850000|2021-08-20 15:20:50|2551.4|2545.4|2552.1|2546.1|2552.1|2546.1|2551.4|2545.4|4
1629472860000|2021-08-20 15:21:00|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.1|2546.1|6
1629472870000|2021-08-20 15:21:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629472880000|2021-08-20 15:21:20|2552.4|2546.4|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|3
1629472890000|2021-08-20 15:21:30|2552.1|2546.1|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|5
1629472910000|2021-08-20 15:21:50|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1629472930000|2021-08-20 15:22:10|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629472950000|2021-08-20 15:22:30|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|2
1629472970000|2021-08-20 15:22:50|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2551.9|2545.9|5
1629472980000|2021-08-20 15:23:00|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|3
1629472990000|2021-08-20 15:23:10|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|3
1629473000000|2021-08-20 15:23:20|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1629473010000|2021-08-20 15:23:30|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2550.6|2544.6|6
1629473020000|2021-08-20 15:23:40|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1629473030000|2021-08-20 15:23:50|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1629473040000|2021-08-20 15:24:00|2550.1|2544.1|2549.1|2543.1|2550.1|2544.1|2549.1|2543.1|2
1629473050000|2021-08-20 15:24:10|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629473060000|2021-08-20 15:24:20|2550.1|2544.1|2550.1|2544.1|2550.6|2544.6|2550.1|2544.1|5
1629473080000|2021-08-20 15:24:40|2550.4|2544.4|2551.4|2545.4|2551.6|2545.6|2550.4|2544.4|5
1629473090000|2021-08-20 15:24:50|2551.1|2545.1|2552.4|2546.4|2552.4|2546.4|2551.1|2545.1|6
1629473100000|2021-08-20 15:25:00|2552.6|2546.6|2552.1|2546.1|2552.6|2546.6|2552.1|2546.1|4
1629473130000|2021-08-20 15:25:30|2551.9|2545.9|2552.6|2546.6|2552.6|2546.6|2551.9|2545.9|4
1629473140000|2021-08-20 15:25:40|2552.1|2546.1|2552.6|2546.6|2552.6|2546.6|2552.1|2546.1|8
1629473150000|2021-08-20 15:25:50|2552.4|2546.4|2551.6|2545.6|2552.6|2546.6|2551.6|2545.6|6
1629473160000|2021-08-20 15:26:00|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1629473170000|2021-08-20 15:26:10|2551.6|2545.6|2549.1|2543.1|2551.6|2545.6|2549.1|2543.1|5
1629473180000|2021-08-20 15:26:20|2549.4|2543.4|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|3
1629473200000|2021-08-20 15:26:40|2549.1|2543.1|2548.6|2542.6|2549.6|2543.6|2548.6|2542.6|4
1629473210000|2021-08-20 15:26:50|2548.4|2542.4|2547.6|2541.6|2548.4|2542.4|2547.4|2541.4|6
1629473220000|2021-08-20 15:27:00|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|3
1629473230000|2021-08-20 15:27:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629473240000|2021-08-20 15:27:20|2547.9|2541.9|2547.9|2541.9|2548.4|2542.4|2547.9|2541.9|4
1629473250000|2021-08-20 15:27:30|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2547.6|2541.6|5
1629473270000|2021-08-20 15:27:50|2548.4|2542.4|2548.9|2542.9|2549.6|2543.6|2548.4|2542.4|5
1629473280000|2021-08-20 15:28:00|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1629473290000|2021-08-20 15:28:10|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|4
1629473310000|2021-08-20 15:28:30|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629473320000|2021-08-20 15:28:40|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1629473330000|2021-08-20 15:28:50|2549.6|2543.6|2548.1|2542.1|2549.9|2543.9|2548.1|2542.1|5
1629473340000|2021-08-20 15:29:00|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1629473350000|2021-08-20 15:29:10|2548.4|2542.4|2549.1|2543.1|2549.1|2543.1|2548.4|2542.4|2
1629473360000|2021-08-20 15:29:20|2549.4|2543.4|2549.6|2543.6|2550.1|2544.1|2549.4|2543.4|5
1629473370000|2021-08-20 15:29:30|2549.9|2543.9|2550.6|2544.6|2550.6|2544.6|2549.9|2543.9|6
1629473380000|2021-08-20 15:29:40|2550.4|2544.4|2548.1|2542.1|2550.4|2544.4|2548.1|2542.1|4
1629473390000|2021-08-20 15:29:50|2548.4|2542.4|2549.1|2543.1|2549.1|2543.1|2548.1|2542.1|5
1629473400000|2021-08-20 15:30:00|2548.9|2542.9|2547.9|2541.9|2548.9|2542.9|2547.4|2541.4|6
1629473410000|2021-08-20 15:30:10|2548.1|2542.1|2547.6|2541.6|2548.1|2542.1|2547.4|2541.4|6
1629473420000|2021-08-20 15:30:20|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2547.4|2541.4|9
1629473430000|2021-08-20 15:30:30|2548.1|2542.1|2549.6|2543.6|2550.1|2544.1|2548.1|2542.1|9
1629473440000|2021-08-20 15:30:40|2549.9|2543.9|2550.9|2544.9|2550.9|2544.9|2549.9|2543.9|4
1629473450000|2021-08-20 15:30:50|2551.1|2545.1|2551.9|2545.9|2552.9|2546.9|2551.1|2545.1|12
1629473460000|2021-08-20 15:31:00|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1629473470000|2021-08-20 15:31:10|2552.1|2546.1|2550.1|2544.1|2552.1|2546.1|2549.6|2543.6|8
1629473480000|2021-08-20 15:31:20|2550.4|2544.4|2547.9|2541.9|2550.4|2544.4|2547.9|2541.9|7
1629473490000|2021-08-20 15:31:30|2548.1|2542.1|2548.1|2542.1|2548.4|2542.4|2547.9|2541.9|5
1629473500000|2021-08-20 15:31:40|2546.9|2540.9|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|3
1629473510000|2021-08-20 15:31:50|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1629473520000|2021-08-20 15:32:00|2546.6|2540.6|2547.6|2541.6|2547.6|2541.6|2546.4|2540.4|7
1629473530000|2021-08-20 15:32:10|2547.9|2541.9|2548.9|2542.9|2548.9|2542.9|2547.9|2541.9|5
1629473540000|2021-08-20 15:32:20|2549.1|2543.1|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|5
1629473550000|2021-08-20 15:32:30|2548.9|2542.9|2550.6|2544.6|2550.6|2544.6|2548.9|2542.9|6
1629473560000|2021-08-20 15:32:40|2550.9|2544.9|2550.9|2544.9|2552.1|2546.1|2550.9|2544.9|5
1629473570000|2021-08-20 15:32:50|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1629473580000|2021-08-20 15:33:00|2550.9|2544.9|2551.1|2545.1|2551.4|2545.4|2550.9|2544.9|4
1629473590000|2021-08-20 15:33:10|2551.4|2545.4|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|5
1629473600000|2021-08-20 15:33:20|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|4
1629473610000|2021-08-20 15:33:30|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|5
1629473620000|2021-08-20 15:33:40|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|2
1629473630000|2021-08-20 15:33:50|2551.9|2545.9|2552.9|2546.9|2552.9|2546.9|2551.9|2545.9|5
1629473640000|2021-08-20 15:34:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|3
1629473650000|2021-08-20 15:34:10|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|2
1629473660000|2021-08-20 15:34:20|2552.4|2546.4|2550.6|2544.6|2552.6|2546.6|2550.5|2544.5|6
1629473670000|2021-08-20 15:34:30|2550.5|2544.5|2547.6|2541.6|2550.5|2544.5|2547.6|2541.6|7
1629473680000|2021-08-20 15:34:40|2547.9|2541.9|2547.9|2541.9|2548.1|2542.1|2547.6|2541.6|7
1629473690000|2021-08-20 15:34:50|2547.6|2541.6|2547.1|2541.1|2548.1|2542.1|2547.1|2541.1|8
1629473700000|2021-08-20 15:35:00|2547.4|2541.4|2547.4|2541.4|2547.6|2541.6|2547.1|2541.1|7
1629473710000|2021-08-20 15:35:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629473720000|2021-08-20 15:35:20|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1629473730000|2021-08-20 15:35:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1629473760000|2021-08-20 15:36:00|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1629473770000|2021-08-20 15:36:10|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1629473800000|2021-08-20 15:36:40|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1629473830000|2021-08-20 15:37:10|2547.6|2541.6|2547.1|2541.1|2547.6|2541.6|2547.1|2541.1|3
1629473840000|2021-08-20 15:37:20|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1629473850000|2021-08-20 15:37:30|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|3
1629473860000|2021-08-20 15:37:40|2546.4|2540.4|2545.6|2539.6|2546.4|2540.4|2545.6|2539.6|3
1629473870000|2021-08-20 15:37:50|2545.9|2539.9|2546.4|2540.4|2546.6|2540.6|2545.9|2539.9|4
1629473880000|2021-08-20 15:38:00|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|6
1629473890000|2021-08-20 15:38:10|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629473900000|2021-08-20 15:38:20|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1629473910000|2021-08-20 15:38:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1629473930000|2021-08-20 15:38:50|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|2
1629473940000|2021-08-20 15:39:00|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1629473950000|2021-08-20 15:39:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1629473960000|2021-08-20 15:39:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629473970000|2021-08-20 15:39:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1629473980000|2021-08-20 15:39:40|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629473990000|2021-08-20 15:39:50|2545.6|2539.6|2546.1|2540.1|2546.1|2540.1|2545.6|2539.6|3
1629474000000|2021-08-20 15:40:00|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1629474010000|2021-08-20 15:40:10|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629474020000|2021-08-20 15:40:20|2545.6|2539.6|2546.9|2540.9|2546.9|2540.9|2545.6|2539.6|5
1629474030000|2021-08-20 15:40:30|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1629474040000|2021-08-20 15:40:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629474050000|2021-08-20 15:40:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1629474060000|2021-08-20 15:41:00|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.6|2539.6|4
1629474070000|2021-08-20 15:41:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629474080000|2021-08-20 15:41:20|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1629474090000|2021-08-20 15:41:30|2546.4|2540.4|2547.4|2541.4|2547.4|2541.4|2546.4|2540.4|3
1629474100000|2021-08-20 15:41:40|2547.1|2541.1|2547.9|2541.9|2547.9|2541.9|2547.1|2541.1|2
1629474110000|2021-08-20 15:41:50|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1629474120000|2021-08-20 15:42:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|2
1629474130000|2021-08-20 15:42:10|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2545.6|2539.6|4
1629474140000|2021-08-20 15:42:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1629474150000|2021-08-20 15:42:30|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|6
1629474160000|2021-08-20 15:42:40|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1629474170000|2021-08-20 15:42:50|2545.4|2539.4|2546.6|2540.6|2546.6|2540.6|2545.4|2539.4|5
1629474180000|2021-08-20 15:43:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629474190000|2021-08-20 15:43:10|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2546.4|2540.4|6
1629474200000|2021-08-20 15:43:20|2547.1|2541.1|2546.4|2540.4|2547.1|2541.1|2546.4|2540.4|4
1629474210000|2021-08-20 15:43:30|2546.6|2540.6|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|3
1629474220000|2021-08-20 15:43:40|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1629474230000|2021-08-20 15:43:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1629474240000|2021-08-20 15:44:00|2546.6|2540.6|2547.1|2541.1|2547.4|2541.4|2546.6|2540.6|3
1629474250000|2021-08-20 15:44:10|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|2
1629474320000|2021-08-20 15:45:20|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|5
1629474330000|2021-08-20 15:45:30|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1629474340000|2021-08-20 15:45:40|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|4
1629474350000|2021-08-20 15:45:50|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1629474400000|2021-08-20 15:46:40|2547.6|2541.6|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|3
1629474420000|2021-08-20 15:47:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629474430000|2021-08-20 15:47:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629474450000|2021-08-20 15:47:30|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629474470000|2021-08-20 15:47:50|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629474480000|2021-08-20 15:48:00|2547.9|2541.9|2548.4|2542.4|2548.4|2542.4|2547.9|2541.9|3
1629474490000|2021-08-20 15:48:10|2548.1|2542.1|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|3
1629474500000|2021-08-20 15:48:20|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|2
1629474510000|2021-08-20 15:48:30|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.1|2542.1|4
1629474530000|2021-08-20 15:48:50|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.1|2542.1|6
1629474540000|2021-08-20 15:49:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1629474550000|2021-08-20 15:49:10|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.1|2542.1|3
1629474560000|2021-08-20 15:49:20|2548.6|2542.6|2549.6|2543.6|2549.6|2543.6|2548.6|2542.6|3
1629474610000|2021-08-20 15:50:10|2549.9|2543.9|2548.4|2542.4|2549.9|2543.9|2548.4|2542.4|4
1629474620000|2021-08-20 15:50:20|2548.6|2542.6|2548.9|2542.9|2548.9|2542.9|2548.6|2542.6|2
1629474640000|2021-08-20 15:50:40|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1629474660000|2021-08-20 15:51:00|2548.9|2542.9|2547.9|2541.9|2548.9|2542.9|2547.9|2541.9|4
1629474690000|2021-08-20 15:51:30|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1629474700000|2021-08-20 15:51:40|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629474710000|2021-08-20 15:51:50|2547.6|2541.6|2548.6|2542.6|2548.6|2542.6|2547.6|2541.6|3
1629474720000|2021-08-20 15:52:00|2548.9|2542.9|2549.9|2543.9|2549.9|2543.9|2548.9|2542.9|6
1629474730000|2021-08-20 15:52:10|2549.4|2543.4|2550.1|2544.1|2550.9|2544.9|2549.4|2543.4|6
1629474740000|2021-08-20 15:52:20|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.1|2544.1|5
1629474750000|2021-08-20 15:52:30|2550.4|2544.4|2550.1|2544.1|2550.9|2544.9|2550.1|2544.1|5
1629474760000|2021-08-20 15:52:40|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1629474780000|2021-08-20 15:53:00|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.1|2544.1|4
1629474790000|2021-08-20 15:53:10|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1629474800000|2021-08-20 15:53:20|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1629474830000|2021-08-20 15:53:50|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1629474840000|2021-08-20 15:54:00|2550.4|2544.4|2549.9|2543.9|2550.4|2544.4|2549.9|2543.9|3
1629474860000|2021-08-20 15:54:20|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1629474870000|2021-08-20 15:54:30|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1629474880000|2021-08-20 15:54:40|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1629474890000|2021-08-20 15:54:50|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1629474900000|2021-08-20 15:55:00|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1629474910000|2021-08-20 15:55:10|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1629474920000|2021-08-20 15:55:20|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1629474940000|2021-08-20 15:55:40|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.9|2543.9|2
1629475020000|2021-08-20 15:57:00|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2551.1|2545.1|3
1629475030000|2021-08-20 15:57:10|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|2
1629475060000|2021-08-20 15:57:40|2552.4|2546.4|2552.6|2546.6|2552.6|2546.6|2552.4|2546.4|4
1629475070000|2021-08-20 15:57:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1629475080000|2021-08-20 15:58:00|2552.6|2546.6|2553.6|2547.6|2554.4|2548.4|2552.6|2546.6|5
1629475120000|2021-08-20 15:58:40|2554.1|2548.1|2555.4|2549.4|2555.4|2549.4|2554.1|2548.1|4
1629475130000|2021-08-20 15:58:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629475140000|2021-08-20 15:59:00|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1629475160000|2021-08-20 15:59:20|2554.9|2548.9|2555.6|2549.6|2555.6|2549.6|2554.9|2548.9|2
1629475190000|2021-08-20 15:59:50|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|4
1629475200000|2021-08-20 16:00:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|3
1629475210000|2021-08-20 16:00:10|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1629475240000|2021-08-20 16:00:40|2555.4|2549.4|2555.6|2549.6|2555.9|2549.9|2555.4|2549.4|4
1629475250000|2021-08-20 16:00:50|2555.9|2549.9|2557.6|2551.6|2557.6|2551.6|2555.9|2549.9|2
1629475260000|2021-08-20 16:01:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629475270000|2021-08-20 16:01:10|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1629475280000|2021-08-20 16:01:20|2557.4|2551.4|2556.4|2550.4|2557.4|2551.4|2556.4|2550.4|5
1629475310000|2021-08-20 16:01:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1629475330000|2021-08-20 16:02:10|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1629475410000|2021-08-20 16:03:30|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1629475430000|2021-08-20 16:03:50|2556.9|2550.9|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|2
1629475450000|2021-08-20 16:04:10|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629475460000|2021-08-20 16:04:20|2557.9|2551.9|2558.1|2552.1|2558.6|2552.6|2557.9|2551.9|7
1629475470000|2021-08-20 16:04:30|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1629475480000|2021-08-20 16:04:40|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1629475510000|2021-08-20 16:05:10|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|2
1629475570000|2021-08-20 16:06:10|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|3
1629475600000|2021-08-20 16:06:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629475670000|2021-08-20 16:07:50|2559.9|2553.9|2560.6|2554.6|2560.6|2554.6|2559.9|2553.9|2
1629475700000|2021-08-20 16:08:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629475750000|2021-08-20 16:09:10|2559.4|2553.4|2558.1|2552.1|2559.4|2553.4|2558.1|2552.1|3
1629475760000|2021-08-20 16:09:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629475790000|2021-08-20 16:09:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629475850000|2021-08-20 16:10:50|2559.6|2553.6|2559.4|2553.4|2560.9|2554.9|2559.4|2553.4|4
1629475860000|2021-08-20 16:11:00|2559.9|2553.9|2561.1|2555.1|2561.1|2555.1|2559.9|2553.9|5
1629475870000|2021-08-20 16:11:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629475880000|2021-08-20 16:11:20|2559.4|2553.4|2560.1|2554.1|2560.1|2554.1|2559.1|2553.1|5
1629475910000|2021-08-20 16:11:50|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1629475970000|2021-08-20 16:12:50|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1629475980000|2021-08-20 16:13:00|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1629476000000|2021-08-20 16:13:20|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1629476010000|2021-08-20 16:13:30|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|2
1629476280000|2021-08-20 16:18:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1629476330000|2021-08-20 16:18:50|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1629476470000|2021-08-20 16:21:10|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1629476480000|2021-08-20 16:21:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629476530000|2021-08-20 16:22:10|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1629476540000|2021-08-20 16:22:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629476550000|2021-08-20 16:22:30|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629476560000|2021-08-20 16:22:40|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1629476590000|2021-08-20 16:23:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629476630000|2021-08-20 16:23:50|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.4|2553.4|6
1629476640000|2021-08-20 16:24:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629476650000|2021-08-20 16:24:10|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629476690000|2021-08-20 16:24:50|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1629476830000|2021-08-20 16:27:10|2559.9|2553.9|2559.4|2553.4|2559.9|2553.9|2559.4|2553.4|2
1629476910000|2021-08-20 16:28:30|2559.9|2553.9|2561.1|2555.1|2561.1|2555.1|2559.9|2553.9|2
1629476920000|2021-08-20 16:28:40|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1629476930000|2021-08-20 16:28:50|2561.4|2555.4|2559.9|2553.9|2561.4|2555.4|2559.9|2553.9|2
1629476970000|2021-08-20 16:29:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629476990000|2021-08-20 16:29:50|2559.4|2553.4|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|3
1629477000000|2021-08-20 16:30:00|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|4
1629477070000|2021-08-20 16:31:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629477220000|2021-08-20 16:33:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629477240000|2021-08-20 16:34:00|2559.6|2553.6|2557.9|2551.9|2559.6|2553.6|2557.9|2551.9|3
1629477330000|2021-08-20 16:35:30|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629477440000|2021-08-20 16:37:20|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1629477480000|2021-08-20 16:38:00|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1629477490000|2021-08-20 16:38:10|2556.9|2550.9|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|2
1629477710000|2021-08-20 16:41:50|2556.9|2550.9|2557.6|2551.6|2557.6|2551.6|2556.9|2550.9|2
1629477740000|2021-08-20 16:42:20|2558.1|2552.1|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|2
1629477750000|2021-08-20 16:42:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629477810000|2021-08-20 16:43:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1629477840000|2021-08-20 16:44:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629477860000|2021-08-20 16:44:20|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1629477880000|2021-08-20 16:44:40|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|2
1629477970000|2021-08-20 16:46:10|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629477990000|2021-08-20 16:46:30|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1629478050000|2021-08-20 16:47:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629478100000|2021-08-20 16:48:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1629478160000|2021-08-20 16:49:20|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1629478210000|2021-08-20 16:50:10|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|2
1629478240000|2021-08-20 16:50:40|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629478250000|2021-08-20 16:50:50|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1629478260000|2021-08-20 16:51:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1629478320000|2021-08-20 16:52:00|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1629478470000|2021-08-20 16:54:30|2559.6|2553.6|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|2
1629478500000|2021-08-20 16:55:00|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1629478670000|2021-08-20 16:57:50|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1629478680000|2021-08-20 16:58:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1629478730000|2021-08-20 16:58:50|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1629478740000|2021-08-20 16:59:00|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1629676920000|2021-08-23 00:02:00|2558.3|2549.3|2558.3|2549.3|2558.3|2549.3|2558.3|2549.3|1
1629676990000|2021-08-23 00:03:10|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629677070000|2021-08-23 00:04:30|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629677080000|2021-08-23 00:04:40|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1629677120000|2021-08-23 00:05:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629677220000|2021-08-23 00:07:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629677240000|2021-08-23 00:07:20|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629677290000|2021-08-23 00:08:10|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|2
1629677300000|2021-08-23 00:08:20|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1629677720000|2021-08-23 00:15:20|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1629677740000|2021-08-23 00:15:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629677750000|2021-08-23 00:15:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629677830000|2021-08-23 00:17:10|2565.9|2559.9|2565.1|2559.1|2565.9|2559.9|2565.1|2559.1|3
1629677940000|2021-08-23 00:19:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629678020000|2021-08-23 00:20:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1629678040000|2021-08-23 00:20:40|2565.4|2559.4|2566.1|2560.1|2566.1|2560.1|2565.4|2559.4|2
1629678100000|2021-08-23 00:21:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629678120000|2021-08-23 00:22:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629678130000|2021-08-23 00:22:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629678170000|2021-08-23 00:22:50|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629678380000|2021-08-23 00:26:20|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1629678490000|2021-08-23 00:28:10|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1629678500000|2021-08-23 00:28:20|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1629678510000|2021-08-23 00:28:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1629678670000|2021-08-23 00:31:10|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629678770000|2021-08-23 00:32:50|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1629680050000|2021-08-23 00:54:10|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629680120000|2021-08-23 00:55:20|2566.9|2560.9|2567.4|2561.4|2567.6|2561.6|2566.9|2560.9|4
1629680320000|2021-08-23 00:58:40|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629680380000|2021-08-23 00:59:40|2566.9|2560.9|2566.1|2560.1|2566.9|2560.9|2566.1|2560.1|2
1629680390000|2021-08-23 00:59:50|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1629680400000|2021-08-23 01:00:00|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|5
1629680410000|2021-08-23 01:00:10|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|4
1629680440000|2021-08-23 01:00:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1629680450000|2021-08-23 01:00:50|2566.1|2560.1|2565.1|2559.1|2566.1|2560.1|2565.1|2559.1|5
1629680460000|2021-08-23 01:01:00|2565.4|2559.4|2565.9|2559.9|2566.1|2560.1|2565.4|2559.4|5
1629680470000|2021-08-23 01:01:10|2566.1|2560.1|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|4
1629680480000|2021-08-23 01:01:20|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|3
1629680490000|2021-08-23 01:01:30|2565.9|2559.9|2566.1|2560.1|2566.6|2560.6|2565.6|2559.6|10
1629680500000|2021-08-23 01:01:40|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|4
1629680510000|2021-08-23 01:01:50|2565.9|2559.9|2565.6|2559.6|2566.1|2560.1|2565.6|2559.6|4
1629680520000|2021-08-23 01:02:00|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1629680530000|2021-08-23 01:02:10|2565.4|2559.4|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|4
1629680540000|2021-08-23 01:02:20|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.1|2559.1|5
1629680550000|2021-08-23 01:02:30|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1629680570000|2021-08-23 01:02:50|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1629680580000|2021-08-23 01:03:00|2565.1|2559.1|2564.4|2558.4|2565.4|2559.4|2564.4|2558.4|7
1629680590000|2021-08-23 01:03:10|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|6
1629680600000|2021-08-23 01:03:20|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1629680620000|2021-08-23 01:03:40|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|5
1629680630000|2021-08-23 01:03:50|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|4
1629680640000|2021-08-23 01:04:00|2565.6|2559.6|2566.1|2560.1|2566.4|2560.4|2565.1|2559.1|11
1629680650000|2021-08-23 01:04:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|4
1629680680000|2021-08-23 01:04:40|2566.6|2560.6|2567.4|2561.4|2567.4|2561.4|2566.6|2560.6|2
1629680690000|2021-08-23 01:04:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629680700000|2021-08-23 01:05:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629680710000|2021-08-23 01:05:10|2568.1|2562.1|2568.9|2562.9|2568.9|2562.9|2568.1|2562.1|2
1629680720000|2021-08-23 01:05:20|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1629680730000|2021-08-23 01:05:30|2568.6|2562.6|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|2
1629680740000|2021-08-23 01:05:40|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|6
1629680750000|2021-08-23 01:05:50|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1629680770000|2021-08-23 01:06:10|2567.4|2561.4|2566.6|2560.6|2567.4|2561.4|2566.6|2560.6|4
1629680780000|2021-08-23 01:06:20|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|3
1629680790000|2021-08-23 01:06:30|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1629680800000|2021-08-23 01:06:40|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.4|2560.4|7
1629680830000|2021-08-23 01:07:10|2567.1|2561.1|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|4
1629680840000|2021-08-23 01:07:20|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629680850000|2021-08-23 01:07:30|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629680860000|2021-08-23 01:07:40|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629680920000|2021-08-23 01:08:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629680950000|2021-08-23 01:09:10|2567.6|2561.6|2568.4|2562.4|2568.6|2562.6|2567.6|2561.6|5
1629680960000|2021-08-23 01:09:20|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629680990000|2021-08-23 01:09:50|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|4
1629681000000|2021-08-23 01:10:00|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|2
1629681010000|2021-08-23 01:10:10|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|2
1629681020000|2021-08-23 01:10:20|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1629681030000|2021-08-23 01:10:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629681040000|2021-08-23 01:10:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629681050000|2021-08-23 01:10:50|2569.4|2563.4|2569.4|2563.4|2569.9|2563.9|2569.4|2563.4|4
1629681060000|2021-08-23 01:11:00|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|5
1629681070000|2021-08-23 01:11:10|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|2
1629681080000|2021-08-23 01:11:20|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629681100000|2021-08-23 01:11:40|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1629681120000|2021-08-23 01:12:00|2568.6|2562.6|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|2
1629681130000|2021-08-23 01:12:10|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1629681140000|2021-08-23 01:12:20|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|4
1629681160000|2021-08-23 01:12:40|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1629681220000|2021-08-23 01:13:40|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2568.6|2562.6|5
1629681270000|2021-08-23 01:14:30|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|4
1629681280000|2021-08-23 01:14:40|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629681290000|2021-08-23 01:14:50|2569.4|2563.4|2570.6|2564.6|2570.6|2564.6|2569.4|2563.4|3
1629681300000|2021-08-23 01:15:00|2570.9|2564.9|2571.6|2565.6|2571.6|2565.6|2570.9|2564.9|2
1629681310000|2021-08-23 01:15:10|2571.4|2565.4|2571.9|2565.9|2572.1|2566.1|2571.4|2565.4|5
1629681320000|2021-08-23 01:15:20|2571.6|2565.6|2571.9|2565.9|2572.1|2566.1|2571.4|2565.4|6
1629681330000|2021-08-23 01:15:30|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629681340000|2021-08-23 01:15:40|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|9
1629681350000|2021-08-23 01:15:50|2572.1|2566.1|2573.9|2567.9|2573.9|2567.9|2572.1|2566.1|3
1629681360000|2021-08-23 01:16:00|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1629681370000|2021-08-23 01:16:10|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|5
1629681380000|2021-08-23 01:16:20|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|6
1629681390000|2021-08-23 01:16:30|2574.6|2568.6|2575.4|2569.4|2575.4|2569.4|2574.6|2568.6|4
1629681400000|2021-08-23 01:16:40|2575.1|2569.1|2574.6|2568.6|2575.6|2569.6|2574.6|2568.6|7
1629681410000|2021-08-23 01:16:50|2574.9|2568.9|2574.6|2568.6|2574.9|2568.9|2574.6|2568.6|2
1629681420000|2021-08-23 01:17:00|2574.9|2568.9|2574.9|2568.9|2575.1|2569.1|2574.6|2568.6|5
1629681440000|2021-08-23 01:17:20|2574.6|2568.6|2575.1|2569.1|2575.1|2569.1|2574.4|2568.4|5
1629681450000|2021-08-23 01:17:30|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|3
1629681460000|2021-08-23 01:17:40|2574.1|2568.1|2574.6|2568.6|2575.1|2569.1|2574.1|2568.1|3
1629681470000|2021-08-23 01:17:50|2574.9|2568.9|2574.4|2568.4|2575.1|2569.1|2574.4|2568.4|5
1629681480000|2021-08-23 01:18:00|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|4
1629681490000|2021-08-23 01:18:10|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629681500000|2021-08-23 01:18:20|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629681510000|2021-08-23 01:18:30|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629681540000|2021-08-23 01:19:00|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629681550000|2021-08-23 01:19:10|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|3
1629681570000|2021-08-23 01:19:30|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1629681630000|2021-08-23 01:20:30|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629681640000|2021-08-23 01:20:40|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629681660000|2021-08-23 01:21:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629681670000|2021-08-23 01:21:10|2574.9|2568.9|2574.1|2568.1|2574.9|2568.9|2574.1|2568.1|3
1629681680000|2021-08-23 01:21:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629681700000|2021-08-23 01:21:40|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629681720000|2021-08-23 01:22:00|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629681750000|2021-08-23 01:22:30|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1629681770000|2021-08-23 01:22:50|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1629681810000|2021-08-23 01:23:30|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|3
1629681830000|2021-08-23 01:23:50|2575.1|2569.1|2575.6|2569.6|2575.6|2569.6|2575.1|2569.1|2
1629681840000|2021-08-23 01:24:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1629681860000|2021-08-23 01:24:20|2575.6|2569.6|2576.1|2570.1|2576.1|2570.1|2575.6|2569.6|2
1629681880000|2021-08-23 01:24:40|2575.6|2569.6|2576.6|2570.6|2577.1|2571.1|2575.6|2569.6|10
1629681890000|2021-08-23 01:24:50|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1629681900000|2021-08-23 01:25:00|2577.4|2571.4|2578.4|2572.4|2578.4|2572.4|2577.4|2571.4|4
1629681910000|2021-08-23 01:25:10|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1629681920000|2021-08-23 01:25:20|2578.6|2572.6|2578.9|2572.9|2579.1|2573.1|2578.6|2572.6|4
1629681930000|2021-08-23 01:25:30|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1629681940000|2021-08-23 01:25:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|3
1629681970000|2021-08-23 01:26:10|2579.4|2573.4|2578.9|2572.9|2579.4|2573.4|2578.9|2572.9|3
1629681980000|2021-08-23 01:26:20|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|4
1629681990000|2021-08-23 01:26:30|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|3
1629682000000|2021-08-23 01:26:40|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|4
1629682010000|2021-08-23 01:26:50|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629682020000|2021-08-23 01:27:00|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2578.4|2572.4|9
1629682030000|2021-08-23 01:27:10|2579.1|2573.1|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1629682040000|2021-08-23 01:27:20|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1629682050000|2021-08-23 01:27:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629682060000|2021-08-23 01:27:40|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|2
1629682080000|2021-08-23 01:28:00|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|3
1629682110000|2021-08-23 01:28:30|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1629682130000|2021-08-23 01:28:50|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629682170000|2021-08-23 01:29:30|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1629682190000|2021-08-23 01:29:50|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1629682200000|2021-08-23 01:30:00|2580.6|2574.6|2581.6|2575.6|2581.6|2575.6|2580.6|2574.6|3
1629682210000|2021-08-23 01:30:10|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1629682220000|2021-08-23 01:30:20|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1629682250000|2021-08-23 01:30:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629682280000|2021-08-23 01:31:20|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.6|2574.6|5
1629682300000|2021-08-23 01:31:40|2580.6|2574.6|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|2
1629682310000|2021-08-23 01:31:50|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1629682320000|2021-08-23 01:32:00|2580.1|2574.1|2581.1|2575.1|2581.1|2575.1|2580.1|2574.1|3
1629682330000|2021-08-23 01:32:10|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1629682340000|2021-08-23 01:32:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1629682360000|2021-08-23 01:32:40|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629682370000|2021-08-23 01:32:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629682380000|2021-08-23 01:33:00|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.4|2573.4|4
1629682390000|2021-08-23 01:33:10|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|3
1629682410000|2021-08-23 01:33:30|2579.4|2573.4|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|6
1629682430000|2021-08-23 01:33:50|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|3
1629682440000|2021-08-23 01:34:00|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1629682470000|2021-08-23 01:34:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629682480000|2021-08-23 01:34:40|2580.6|2574.6|2579.9|2573.9|2580.6|2574.6|2579.9|2573.9|3
1629682490000|2021-08-23 01:34:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|3
1629682500000|2021-08-23 01:35:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629682540000|2021-08-23 01:35:40|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1629682580000|2021-08-23 01:36:20|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629682600000|2021-08-23 01:36:40|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1629682620000|2021-08-23 01:37:00|2578.6|2572.6|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|5
1629682630000|2021-08-23 01:37:10|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1629682650000|2021-08-23 01:37:30|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1629682680000|2021-08-23 01:38:00|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1629682690000|2021-08-23 01:38:10|2578.1|2572.1|2577.4|2571.4|2578.4|2572.4|2577.1|2571.1|8
1629682700000|2021-08-23 01:38:20|2577.6|2571.6|2577.4|2571.4|2578.1|2572.1|2577.4|2571.4|5
1629682720000|2021-08-23 01:38:40|2577.1|2571.1|2577.4|2571.4|2577.9|2571.9|2577.1|2571.1|6
1629682730000|2021-08-23 01:38:50|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1629682740000|2021-08-23 01:39:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1629682780000|2021-08-23 01:39:40|2576.4|2570.4|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|2
1629682800000|2021-08-23 01:40:00|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|2
1629682810000|2021-08-23 01:40:10|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|3
1629682820000|2021-08-23 01:40:20|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1629682830000|2021-08-23 01:40:30|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|6
1629682840000|2021-08-23 01:40:40|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|8
1629682850000|2021-08-23 01:40:50|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|4
1629682860000|2021-08-23 01:41:00|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|4
1629682870000|2021-08-23 01:41:10|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1629683040000|2021-08-23 01:44:00|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1629683110000|2021-08-23 01:45:10|2576.1|2570.1|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|2
1629683230000|2021-08-23 01:47:10|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1629683240000|2021-08-23 01:47:20|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1629683250000|2021-08-23 01:47:30|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1629683290000|2021-08-23 01:48:10|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629683330000|2021-08-23 01:48:50|2576.6|2570.6|2577.9|2571.9|2577.9|2571.9|2576.6|2570.6|3
1629683340000|2021-08-23 01:49:00|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2578.1|2572.1|2
1629683350000|2021-08-23 01:49:10|2578.6|2572.6|2579.4|2573.4|2579.4|2573.4|2578.6|2572.6|3
1629683360000|2021-08-23 01:49:20|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1629683370000|2021-08-23 01:49:30|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1629683380000|2021-08-23 01:49:40|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1629683390000|2021-08-23 01:49:50|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629683400000|2021-08-23 01:50:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629683430000|2021-08-23 01:50:30|2580.6|2574.6|2581.4|2575.4|2581.4|2575.4|2580.6|2574.6|3
1629683440000|2021-08-23 01:50:40|2581.1|2575.1|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|2
1629683460000|2021-08-23 01:51:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629683470000|2021-08-23 01:51:10|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629683490000|2021-08-23 01:51:30|2580.6|2574.6|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|3
1629683500000|2021-08-23 01:51:40|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|3
1629683520000|2021-08-23 01:52:00|2580.1|2574.1|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|3
1629683530000|2021-08-23 01:52:10|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1629683540000|2021-08-23 01:52:20|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1629683550000|2021-08-23 01:52:30|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1629683570000|2021-08-23 01:52:50|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1629683580000|2021-08-23 01:53:00|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1629683590000|2021-08-23 01:53:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1629683600000|2021-08-23 01:53:20|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1629683650000|2021-08-23 01:54:10|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629683660000|2021-08-23 01:54:20|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|3
1629683670000|2021-08-23 01:54:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629683680000|2021-08-23 01:54:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629683700000|2021-08-23 01:55:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629683720000|2021-08-23 01:55:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629683740000|2021-08-23 01:55:40|2580.1|2574.1|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|3
1629683750000|2021-08-23 01:55:50|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1629683760000|2021-08-23 01:56:00|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1629683800000|2021-08-23 01:56:40|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1629683830000|2021-08-23 01:57:10|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629683860000|2021-08-23 01:57:40|2579.9|2573.9|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|3
1629683870000|2021-08-23 01:57:50|2579.6|2573.6|2580.1|2574.1|2580.1|2574.1|2579.6|2573.6|3
1629683890000|2021-08-23 01:58:10|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|3
1629683900000|2021-08-23 01:58:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629683910000|2021-08-23 01:58:30|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1629683920000|2021-08-23 01:58:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629683940000|2021-08-23 01:59:00|2580.9|2574.9|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|2
1629683990000|2021-08-23 01:59:50|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1629684010000|2021-08-23 02:00:10|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|3
1629684020000|2021-08-23 02:00:20|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|4
1629684030000|2021-08-23 02:00:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629684050000|2021-08-23 02:00:50|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1629684060000|2021-08-23 02:01:00|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1629684320000|2021-08-23 02:05:20|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1629684410000|2021-08-23 02:06:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629684450000|2021-08-23 02:07:30|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2579.9|2573.9|4
1629684470000|2021-08-23 02:07:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629684540000|2021-08-23 02:09:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629684600000|2021-08-23 02:10:00|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.9|2574.9|3
1629684620000|2021-08-23 02:10:20|2581.6|2575.6|2584.9|2578.9|2585.1|2579.1|2581.6|2575.6|5
1629684640000|2021-08-23 02:10:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629684680000|2021-08-23 02:11:20|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1629684720000|2021-08-23 02:12:00|2584.9|2578.9|2586.1|2580.1|2586.1|2580.1|2584.9|2578.9|4
1629684730000|2021-08-23 02:12:10|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1629684740000|2021-08-23 02:12:20|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|3
1629684750000|2021-08-23 02:12:30|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1629684770000|2021-08-23 02:12:50|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|2
1629684780000|2021-08-23 02:13:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629684790000|2021-08-23 02:13:10|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1629684800000|2021-08-23 02:13:20|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|3
1629684810000|2021-08-23 02:13:30|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1629684840000|2021-08-23 02:14:00|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|3
1629684850000|2021-08-23 02:14:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|3
1629684860000|2021-08-23 02:14:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1629684870000|2021-08-23 02:14:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1629684880000|2021-08-23 02:14:40|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1629684890000|2021-08-23 02:14:50|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|9
1629684900000|2021-08-23 02:15:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1629685000000|2021-08-23 02:16:40|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.6|2577.6|3
1629685030000|2021-08-23 02:17:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629685080000|2021-08-23 02:18:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629685090000|2021-08-23 02:18:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1629685110000|2021-08-23 02:18:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629685150000|2021-08-23 02:19:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1629685200000|2021-08-23 02:20:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629685280000|2021-08-23 02:21:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629685300000|2021-08-23 02:21:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629685400000|2021-08-23 02:23:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629685590000|2021-08-23 02:26:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1629685660000|2021-08-23 02:27:40|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1629685770000|2021-08-23 02:29:30|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1629685800000|2021-08-23 02:30:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1629685820000|2021-08-23 02:30:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629685830000|2021-08-23 02:30:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1629685850000|2021-08-23 02:30:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629685880000|2021-08-23 02:31:20|2584.9|2578.9|2585.9|2579.9|2585.9|2579.9|2584.6|2578.6|5
1629685890000|2021-08-23 02:31:30|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1629685910000|2021-08-23 02:31:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1629685930000|2021-08-23 02:32:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1629685940000|2021-08-23 02:32:20|2586.6|2580.6|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|4
1629685950000|2021-08-23 02:32:30|2586.9|2580.9|2588.1|2582.1|2588.1|2582.1|2586.9|2580.9|6
1629685960000|2021-08-23 02:32:40|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1629685970000|2021-08-23 02:32:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|3
1629685980000|2021-08-23 02:33:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629685990000|2021-08-23 02:33:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1629686010000|2021-08-23 02:33:30|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1629686040000|2021-08-23 02:34:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629686060000|2021-08-23 02:34:20|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|3
1629686070000|2021-08-23 02:34:30|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629686120000|2021-08-23 02:35:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629686130000|2021-08-23 02:35:30|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|3
1629686150000|2021-08-23 02:35:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1629686160000|2021-08-23 02:36:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629686170000|2021-08-23 02:36:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1629686180000|2021-08-23 02:36:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1629686190000|2021-08-23 02:36:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629686220000|2021-08-23 02:37:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1629686260000|2021-08-23 02:37:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629686270000|2021-08-23 02:37:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1629686280000|2021-08-23 02:38:00|2589.4|2583.4|2590.6|2584.6|2590.6|2584.6|2589.4|2583.4|3
1629686290000|2021-08-23 02:38:10|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1629686300000|2021-08-23 02:38:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629686310000|2021-08-23 02:38:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1629686320000|2021-08-23 02:38:40|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1629686330000|2021-08-23 02:38:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1629686340000|2021-08-23 02:39:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629686360000|2021-08-23 02:39:20|2591.9|2585.9|2593.1|2587.1|2593.1|2587.1|2591.9|2585.9|7
1629686370000|2021-08-23 02:39:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1629686380000|2021-08-23 02:39:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1629686390000|2021-08-23 02:39:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629686400000|2021-08-23 02:40:00|2593.9|2587.9|2595.4|2589.4|2596.6|2590.6|2593.9|2587.9|10
1629686410000|2021-08-23 02:40:10|2595.1|2589.1|2593.6|2587.6|2595.1|2589.1|2593.6|2587.6|4
1629686420000|2021-08-23 02:40:20|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1629686440000|2021-08-23 02:40:40|2594.1|2588.1|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|6
1629686460000|2021-08-23 02:41:00|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|2
1629686470000|2021-08-23 02:41:10|2594.4|2588.4|2595.6|2589.6|2595.6|2589.6|2594.4|2588.4|6
1629686480000|2021-08-23 02:41:20|2596.1|2590.1|2596.9|2590.9|2596.9|2590.9|2596.1|2590.1|4
1629686490000|2021-08-23 02:41:30|2597.1|2591.1|2598.4|2592.4|2598.4|2592.4|2597.1|2591.1|2
1629686500000|2021-08-23 02:41:40|2598.1|2592.1|2597.1|2591.1|2598.1|2592.1|2596.9|2590.9|5
1629686510000|2021-08-23 02:41:50|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1629686550000|2021-08-23 02:42:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629686560000|2021-08-23 02:42:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629686570000|2021-08-23 02:42:50|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1629686580000|2021-08-23 02:43:00|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|3
1629686590000|2021-08-23 02:43:10|2596.9|2590.9|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|4
1629686630000|2021-08-23 02:43:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629686640000|2021-08-23 02:44:00|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1629686650000|2021-08-23 02:44:10|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1629686660000|2021-08-23 02:44:20|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1629686670000|2021-08-23 02:44:30|2595.9|2589.9|2596.9|2590.9|2596.9|2590.9|2595.9|2589.9|5
1629686680000|2021-08-23 02:44:40|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1629686690000|2021-08-23 02:44:50|2596.4|2590.4|2596.6|2590.6|2596.9|2590.9|2596.4|2590.4|6
1629686700000|2021-08-23 02:45:00|2596.9|2590.9|2598.6|2592.6|2598.9|2592.9|2596.9|2590.9|9
1629686720000|2021-08-23 02:45:20|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|3
1629686730000|2021-08-23 02:45:30|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1629686740000|2021-08-23 02:45:40|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2597.6|2591.6|6
1629686750000|2021-08-23 02:45:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629686760000|2021-08-23 02:46:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.1|2591.1|5
1629686770000|2021-08-23 02:46:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629686780000|2021-08-23 02:46:20|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.4|2590.4|3
1629686790000|2021-08-23 02:46:30|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1629686800000|2021-08-23 02:46:40|2596.1|2590.1|2595.4|2589.4|2596.1|2590.1|2595.4|2589.4|3
1629686810000|2021-08-23 02:46:50|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.4|2588.4|4
1629686820000|2021-08-23 02:47:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1629686890000|2021-08-23 02:48:10|2594.1|2588.1|2592.9|2586.9|2594.1|2588.1|2592.9|2586.9|5
1629686900000|2021-08-23 02:48:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1629686920000|2021-08-23 02:48:40|2592.4|2586.4|2591.4|2585.4|2592.4|2586.4|2591.4|2585.4|2
1629686930000|2021-08-23 02:48:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1629686940000|2021-08-23 02:49:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1629686950000|2021-08-23 02:49:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629686960000|2021-08-23 02:49:20|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.6|2583.6|6
1629686970000|2021-08-23 02:49:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629686980000|2021-08-23 02:49:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629687000000|2021-08-23 02:50:00|2589.4|2583.4|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|5
1629687010000|2021-08-23 02:50:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|3
1629687020000|2021-08-23 02:50:20|2589.1|2583.1|2587.6|2581.6|2589.4|2583.4|2587.6|2581.6|8
1629687030000|2021-08-23 02:50:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1629687040000|2021-08-23 02:50:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|3
1629687050000|2021-08-23 02:50:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1629687070000|2021-08-23 02:51:10|2586.9|2580.9|2588.1|2582.1|2588.9|2582.9|2586.9|2580.9|6
1629687080000|2021-08-23 02:51:20|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.1|2581.1|6
1629687090000|2021-08-23 02:51:30|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|7
1629687140000|2021-08-23 02:52:20|2587.6|2581.6|2588.4|2582.4|2588.6|2582.6|2587.6|2581.6|5
1629687150000|2021-08-23 02:52:30|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|6
1629687160000|2021-08-23 02:52:40|2588.4|2582.4|2588.1|2582.1|2588.6|2582.6|2587.6|2581.6|7
1629687170000|2021-08-23 02:52:50|2587.6|2581.6|2589.6|2583.6|2591.6|2585.6|2587.6|2581.6|14
1629687180000|2021-08-23 02:53:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|4
1629687190000|2021-08-23 02:53:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|6
1629687200000|2021-08-23 02:53:20|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1629687210000|2021-08-23 02:53:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|5
1629687220000|2021-08-23 02:53:40|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|8
1629687230000|2021-08-23 02:53:50|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|6
1629687240000|2021-08-23 02:54:00|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|4
1629687250000|2021-08-23 02:54:10|2589.6|2583.6|2590.9|2584.9|2591.4|2585.4|2589.6|2583.6|12
1629687260000|2021-08-23 02:54:20|2591.1|2585.1|2590.1|2584.1|2591.1|2585.1|2590.1|2584.1|6
1629687270000|2021-08-23 02:54:30|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|4
1629687280000|2021-08-23 02:54:40|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1629687290000|2021-08-23 02:54:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1629687300000|2021-08-23 02:55:00|2590.4|2584.4|2591.9|2585.9|2592.4|2586.4|2590.4|2584.4|10
1629687310000|2021-08-23 02:55:10|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|7
1629687320000|2021-08-23 02:55:20|2591.1|2585.1|2592.4|2586.4|2592.6|2586.6|2591.1|2585.1|15
1629687330000|2021-08-23 02:55:30|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|5
1629687340000|2021-08-23 02:55:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.4|2585.4|3
1629687350000|2021-08-23 02:55:50|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1629687360000|2021-08-23 02:56:00|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|3
1629687370000|2021-08-23 02:56:10|2590.6|2584.6|2590.4|2584.4|2590.9|2584.9|2590.1|2584.1|5
1629687380000|2021-08-23 02:56:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629687390000|2021-08-23 02:56:30|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.4|2583.4|8
1629687400000|2021-08-23 02:56:40|2589.9|2583.9|2590.1|2584.1|2590.4|2584.4|2589.4|2583.4|5
1629687410000|2021-08-23 02:56:50|2590.4|2584.4|2591.6|2585.6|2591.6|2585.6|2590.1|2584.1|6
1629687430000|2021-08-23 02:57:10|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|2
1629687440000|2021-08-23 02:57:20|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1629687480000|2021-08-23 02:58:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1629687490000|2021-08-23 02:58:10|2592.4|2586.4|2593.6|2587.6|2593.6|2587.6|2592.4|2586.4|8
1629687500000|2021-08-23 02:58:20|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.6|2586.6|3
1629687510000|2021-08-23 02:58:30|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1629687520000|2021-08-23 02:58:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1629687540000|2021-08-23 02:59:00|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.6|2584.6|5
1629687550000|2021-08-23 02:59:10|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2590.9|2584.9|6
1629687570000|2021-08-23 02:59:30|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.1|2584.1|8
1629687580000|2021-08-23 02:59:40|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1629687600000|2021-08-23 03:00:00|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1629687610000|2021-08-23 03:00:10|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|3
1629687620000|2021-08-23 03:00:20|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1629687630000|2021-08-23 03:00:30|2592.6|2586.6|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|6
1629687640000|2021-08-23 03:00:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1629687650000|2021-08-23 03:00:50|2592.6|2586.6|2591.9|2585.9|2592.6|2586.6|2591.9|2585.9|3
1629687660000|2021-08-23 03:01:00|2591.6|2585.6|2590.4|2584.4|2591.6|2585.6|2590.4|2584.4|4
1629687670000|2021-08-23 03:01:10|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1629687680000|2021-08-23 03:01:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1629687700000|2021-08-23 03:01:40|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|4
1629687710000|2021-08-23 03:01:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1629687720000|2021-08-23 03:02:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1629687730000|2021-08-23 03:02:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1629687770000|2021-08-23 03:02:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|3
1629687780000|2021-08-23 03:03:00|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.4|2585.4|8
1629687800000|2021-08-23 03:03:20|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2590.9|2584.9|5
1629687810000|2021-08-23 03:03:30|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|2
1629687820000|2021-08-23 03:03:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|3
1629687830000|2021-08-23 03:03:50|2590.9|2584.9|2592.4|2586.4|2592.4|2586.4|2590.9|2584.9|6
1629687840000|2021-08-23 03:04:00|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2591.1|2585.1|11
1629687860000|2021-08-23 03:04:20|2592.4|2586.4|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|6
1629687870000|2021-08-23 03:04:30|2592.9|2586.9|2594.1|2588.1|2594.1|2588.1|2592.6|2586.6|10
1629687880000|2021-08-23 03:04:40|2593.6|2587.6|2594.9|2588.9|2595.6|2589.6|2593.6|2587.6|18
1629687890000|2021-08-23 03:04:50|2594.6|2588.6|2594.1|2588.1|2594.9|2588.9|2594.1|2588.1|7
1629687900000|2021-08-23 03:05:00|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|10
1629687910000|2021-08-23 03:05:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1629687920000|2021-08-23 03:05:20|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.6|2588.6|3
1629687930000|2021-08-23 03:05:30|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1629687940000|2021-08-23 03:05:40|2596.1|2590.1|2596.9|2590.9|2596.9|2590.9|2595.9|2589.9|6
1629687950000|2021-08-23 03:05:50|2596.6|2590.6|2597.6|2591.6|2597.6|2591.6|2596.6|2590.6|5
1629687960000|2021-08-23 03:06:00|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.1|2591.1|7
1629687970000|2021-08-23 03:06:10|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|6
1629687980000|2021-08-23 03:06:20|2599.1|2593.1|2599.1|2593.1|2599.6|2593.6|2598.9|2592.9|9
1629687990000|2021-08-23 03:06:30|2599.6|2593.6|2601.1|2595.1|2601.1|2595.1|2598.9|2592.9|16
1629688000000|2021-08-23 03:06:40|2600.9|2594.9|2605.1|2599.1|2605.1|2599.1|2600.9|2594.9|16
1629688010000|2021-08-23 03:06:50|2604.6|2598.6|2604.1|2598.1|2604.9|2598.9|2604.1|2598.1|6
1629688020000|2021-08-23 03:07:00|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.4|2597.4|6
1629688030000|2021-08-23 03:07:10|2603.9|2597.9|2603.4|2597.4|2604.1|2598.1|2603.1|2597.1|16
1629688040000|2021-08-23 03:07:20|2603.6|2597.6|2604.6|2598.6|2604.9|2598.9|2603.6|2597.6|11
1629688050000|2021-08-23 03:07:30|2604.4|2598.4|2603.6|2597.6|2604.4|2598.4|2603.6|2597.6|4
1629688060000|2021-08-23 03:07:40|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2602.9|2596.9|10
1629688070000|2021-08-23 03:07:50|2604.9|2598.9|2605.1|2599.1|2605.9|2599.9|2604.9|2598.9|7
1629688080000|2021-08-23 03:08:00|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629688090000|2021-08-23 03:08:10|2604.4|2598.4|2603.1|2597.1|2604.4|2598.4|2602.9|2596.9|6
1629688100000|2021-08-23 03:08:20|2603.4|2597.4|2602.1|2596.1|2603.6|2597.6|2602.1|2596.1|8
1629688110000|2021-08-23 03:08:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629688120000|2021-08-23 03:08:40|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629688130000|2021-08-23 03:08:50|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|4
1629688140000|2021-08-23 03:09:00|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1629688150000|2021-08-23 03:09:10|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|6
1629688160000|2021-08-23 03:09:20|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629688170000|2021-08-23 03:09:30|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1629688180000|2021-08-23 03:09:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629688200000|2021-08-23 03:10:00|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1629688210000|2021-08-23 03:10:10|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|8
1629688220000|2021-08-23 03:10:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629688230000|2021-08-23 03:10:30|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|6
1629688240000|2021-08-23 03:10:40|2602.9|2596.9|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|6
1629688250000|2021-08-23 03:10:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629688260000|2021-08-23 03:11:00|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629688280000|2021-08-23 03:11:20|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.6|2595.6|3
1629688290000|2021-08-23 03:11:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629688300000|2021-08-23 03:11:40|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.1|2595.1|4
1629688310000|2021-08-23 03:11:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|5
1629688320000|2021-08-23 03:12:00|2600.9|2594.9|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|9
1629688330000|2021-08-23 03:12:10|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629688350000|2021-08-23 03:12:30|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|3
1629688360000|2021-08-23 03:12:40|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|4
1629688370000|2021-08-23 03:12:50|2599.9|2593.9|2600.6|2594.6|2600.6|2594.6|2599.9|2593.9|2
1629688380000|2021-08-23 03:13:00|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629688390000|2021-08-23 03:13:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629688400000|2021-08-23 03:13:20|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|3
1629688410000|2021-08-23 03:13:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629688430000|2021-08-23 03:13:50|2599.1|2593.1|2599.4|2593.4|2599.9|2593.9|2599.1|2593.1|4
1629688450000|2021-08-23 03:14:10|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629688480000|2021-08-23 03:14:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629688490000|2021-08-23 03:14:50|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629688520000|2021-08-23 03:15:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629688530000|2021-08-23 03:15:30|2599.4|2593.4|2600.4|2594.4|2600.4|2594.4|2599.4|2593.4|3
1629688540000|2021-08-23 03:15:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629688550000|2021-08-23 03:15:50|2600.4|2594.4|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|3
1629688580000|2021-08-23 03:16:20|2600.6|2594.6|2598.6|2592.6|2600.6|2594.6|2598.6|2592.6|5
1629688590000|2021-08-23 03:16:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629688600000|2021-08-23 03:16:40|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2597.6|2591.6|6
1629688610000|2021-08-23 03:16:50|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2597.9|2591.9|4
1629688620000|2021-08-23 03:17:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629688630000|2021-08-23 03:17:10|2597.6|2591.6|2596.4|2590.4|2597.6|2591.6|2596.4|2590.4|6
1629688640000|2021-08-23 03:17:20|2596.6|2590.6|2597.1|2591.1|2597.6|2591.6|2596.4|2590.4|9
1629688650000|2021-08-23 03:17:30|2597.4|2591.4|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|6
1629688660000|2021-08-23 03:17:40|2596.6|2590.6|2597.4|2591.4|2597.6|2591.6|2596.4|2590.4|9
1629688670000|2021-08-23 03:17:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629688680000|2021-08-23 03:18:00|2596.9|2590.9|2597.4|2591.4|2597.6|2591.6|2596.9|2590.9|6
1629688690000|2021-08-23 03:18:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|4
1629688710000|2021-08-23 03:18:30|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1629688720000|2021-08-23 03:18:40|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1629688730000|2021-08-23 03:18:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1629688740000|2021-08-23 03:19:00|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|4
1629688750000|2021-08-23 03:19:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|3
1629688780000|2021-08-23 03:19:40|2595.9|2589.9|2596.4|2590.4|2596.9|2590.9|2595.9|2589.9|4
1629688790000|2021-08-23 03:19:50|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1629688800000|2021-08-23 03:20:00|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|3
1629688810000|2021-08-23 03:20:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629688820000|2021-08-23 03:20:20|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1629688830000|2021-08-23 03:20:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629688840000|2021-08-23 03:20:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629688850000|2021-08-23 03:20:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629688860000|2021-08-23 03:21:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|3
1629688890000|2021-08-23 03:21:30|2596.4|2590.4|2595.1|2589.1|2596.4|2590.4|2595.1|2589.1|5
1629688900000|2021-08-23 03:21:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1629688910000|2021-08-23 03:21:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1629688930000|2021-08-23 03:22:10|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2593.1|2587.1|6
1629688940000|2021-08-23 03:22:20|2594.4|2588.4|2595.4|2589.4|2596.6|2590.6|2594.4|2588.4|11
1629688950000|2021-08-23 03:22:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629688960000|2021-08-23 03:22:40|2594.9|2588.9|2594.9|2588.9|2595.4|2589.4|2594.6|2588.6|7
1629688970000|2021-08-23 03:22:50|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.4|2588.4|5
1629688980000|2021-08-23 03:23:00|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.4|2588.4|6
1629688990000|2021-08-23 03:23:10|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2593.9|2587.9|5
1629689000000|2021-08-23 03:23:20|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|6
1629689010000|2021-08-23 03:23:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629689020000|2021-08-23 03:23:40|2594.9|2588.9|2593.9|2587.9|2594.9|2588.9|2593.9|2587.9|6
1629689030000|2021-08-23 03:23:50|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|5
1629689040000|2021-08-23 03:24:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|4
1629689050000|2021-08-23 03:24:10|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1629689060000|2021-08-23 03:24:20|2592.9|2586.9|2593.6|2587.6|2593.9|2587.9|2592.9|2586.9|6
1629689070000|2021-08-23 03:24:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629689080000|2021-08-23 03:24:40|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|2
1629689090000|2021-08-23 03:24:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1629689100000|2021-08-23 03:25:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1629689110000|2021-08-23 03:25:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1629689120000|2021-08-23 03:25:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1629689130000|2021-08-23 03:25:30|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|3
1629689150000|2021-08-23 03:25:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|4
1629689160000|2021-08-23 03:26:00|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1629689190000|2021-08-23 03:26:30|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|2
1629689200000|2021-08-23 03:26:40|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1629689220000|2021-08-23 03:27:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1629689230000|2021-08-23 03:27:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1629689260000|2021-08-23 03:27:40|2591.6|2585.6|2592.1|2586.1|2592.4|2586.4|2591.6|2585.6|3
1629689300000|2021-08-23 03:28:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|3
1629689310000|2021-08-23 03:28:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629689320000|2021-08-23 03:28:40|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1629689330000|2021-08-23 03:28:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629689350000|2021-08-23 03:29:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1629689390000|2021-08-23 03:29:50|2591.6|2585.6|2592.4|2586.4|2592.6|2586.6|2591.6|2585.6|5
1629689400000|2021-08-23 03:30:00|2592.1|2586.1|2590.9|2584.9|2592.1|2586.1|2590.9|2584.9|5
1629689460000|2021-08-23 03:31:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1629689480000|2021-08-23 03:31:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629689500000|2021-08-23 03:31:40|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|3
1629689530000|2021-08-23 03:32:10|2590.1|2584.1|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|5
1629689570000|2021-08-23 03:32:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629689630000|2021-08-23 03:33:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1629689660000|2021-08-23 03:34:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629689690000|2021-08-23 03:34:50|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1629689710000|2021-08-23 03:35:10|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|3
1629689730000|2021-08-23 03:35:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629689770000|2021-08-23 03:36:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1629689780000|2021-08-23 03:36:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629689800000|2021-08-23 03:36:40|2590.6|2584.6|2590.9|2584.9|2591.1|2585.1|2590.6|2584.6|4
1629689830000|2021-08-23 03:37:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629689860000|2021-08-23 03:37:40|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1629689870000|2021-08-23 03:37:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1629689950000|2021-08-23 03:39:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1629690020000|2021-08-23 03:40:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629690030000|2021-08-23 03:40:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1629690060000|2021-08-23 03:41:00|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|3
1629690070000|2021-08-23 03:41:10|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1629690080000|2021-08-23 03:41:20|2593.4|2587.4|2593.6|2587.6|2595.1|2589.1|2593.4|2587.4|8
1629690090000|2021-08-23 03:41:30|2594.1|2588.1|2594.9|2588.9|2595.6|2589.6|2594.1|2588.1|7
1629690100000|2021-08-23 03:41:40|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1629690150000|2021-08-23 03:42:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629690160000|2021-08-23 03:42:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1629690170000|2021-08-23 03:42:50|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1629690370000|2021-08-23 03:46:10|2594.4|2588.4|2593.6|2587.6|2594.4|2588.4|2593.6|2587.6|3
1629690400000|2021-08-23 03:46:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629690410000|2021-08-23 03:46:50|2592.9|2586.9|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|6
1629690420000|2021-08-23 03:47:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1629690480000|2021-08-23 03:48:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1629690490000|2021-08-23 03:48:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1629690510000|2021-08-23 03:48:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1629690520000|2021-08-23 03:48:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1629690650000|2021-08-23 03:50:50|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|2
1629690740000|2021-08-23 03:52:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629690750000|2021-08-23 03:52:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1629690940000|2021-08-23 03:55:40|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1629690970000|2021-08-23 03:56:10|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1629690990000|2021-08-23 03:56:30|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|4
1629691000000|2021-08-23 03:56:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1629691020000|2021-08-23 03:57:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1629691030000|2021-08-23 03:57:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1629691100000|2021-08-23 03:58:20|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1629691110000|2021-08-23 03:58:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1629691120000|2021-08-23 03:58:40|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|3
1629691150000|2021-08-23 03:59:10|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|4
1629691260000|2021-08-23 04:01:00|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1629691440000|2021-08-23 04:04:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|2
1629691480000|2021-08-23 04:04:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1629691680000|2021-08-23 04:08:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629691730000|2021-08-23 04:08:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1629691860000|2021-08-23 04:11:00|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1629691920000|2021-08-23 04:12:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1629691930000|2021-08-23 04:12:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629692100000|2021-08-23 04:15:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629692140000|2021-08-23 04:15:40|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|3
1629692220000|2021-08-23 04:17:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629692320000|2021-08-23 04:18:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629692750000|2021-08-23 04:25:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629692950000|2021-08-23 04:29:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629692960000|2021-08-23 04:29:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629693150000|2021-08-23 04:32:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629693160000|2021-08-23 04:32:40|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1629693190000|2021-08-23 04:33:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629693510000|2021-08-23 04:38:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629693550000|2021-08-23 04:39:10|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1629693880000|2021-08-23 04:44:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629693890000|2021-08-23 04:44:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629694280000|2021-08-23 04:51:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629694330000|2021-08-23 04:52:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629694350000|2021-08-23 04:52:30|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1629694390000|2021-08-23 04:53:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629694410000|2021-08-23 04:53:30|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1629694420000|2021-08-23 04:53:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629694530000|2021-08-23 04:55:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629694800000|2021-08-23 05:00:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629694850000|2021-08-23 05:00:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629694860000|2021-08-23 05:01:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1629695000000|2021-08-23 05:03:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1629695230000|2021-08-23 05:07:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629695420000|2021-08-23 05:10:20|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1629695660000|2021-08-23 05:14:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629695670000|2021-08-23 05:14:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1629695680000|2021-08-23 05:14:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629695690000|2021-08-23 05:14:50|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|4
1629695730000|2021-08-23 05:15:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1629695840000|2021-08-23 05:17:20|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1629695920000|2021-08-23 05:18:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629696090000|2021-08-23 05:21:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1629696140000|2021-08-23 05:22:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629696270000|2021-08-23 05:24:30|2587.1|2581.1|2587.9|2581.9|2587.9|2581.9|2587.1|2581.1|2
1629696280000|2021-08-23 05:24:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629696410000|2021-08-23 05:26:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629696430000|2021-08-23 05:27:10|2588.9|2582.9|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|3
1629696440000|2021-08-23 05:27:20|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1629696490000|2021-08-23 05:28:10|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|4
1629696550000|2021-08-23 05:29:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1629696570000|2021-08-23 05:29:30|2589.6|2583.6|2588.9|2582.9|2589.6|2583.6|2588.9|2582.9|2
1629696580000|2021-08-23 05:29:40|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|3
1629696590000|2021-08-23 05:29:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1629696600000|2021-08-23 05:30:00|2588.6|2582.6|2590.4|2584.4|2590.9|2584.9|2588.6|2582.6|14
1629696610000|2021-08-23 05:30:10|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.4|2584.4|7
1629696620000|2021-08-23 05:30:20|2592.1|2586.1|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|6
1629696630000|2021-08-23 05:30:30|2591.6|2585.6|2592.1|2586.1|2592.4|2586.4|2591.4|2585.4|8
1629696640000|2021-08-23 05:30:40|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2590.9|2584.9|21
1629696650000|2021-08-23 05:30:50|2591.4|2585.4|2591.1|2585.1|2592.1|2586.1|2591.1|2585.1|21
1629696660000|2021-08-23 05:31:00|2591.4|2585.4|2590.9|2584.9|2591.9|2585.9|2590.9|2584.9|9
1629696670000|2021-08-23 05:31:10|2590.6|2584.6|2591.6|2585.6|2591.6|2585.6|2590.6|2584.6|2
1629696680000|2021-08-23 05:31:20|2591.9|2585.9|2592.9|2586.9|2593.4|2587.4|2591.9|2585.9|5
1629696690000|2021-08-23 05:31:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1629696700000|2021-08-23 05:31:40|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|5
1629696710000|2021-08-23 05:31:50|2593.4|2587.4|2592.4|2586.4|2593.6|2587.6|2592.1|2586.1|6
1629696720000|2021-08-23 05:32:00|2592.9|2586.9|2591.9|2585.9|2592.9|2586.9|2591.6|2585.6|10
1629696730000|2021-08-23 05:32:10|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|11
1629696740000|2021-08-23 05:32:20|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|2
1629696750000|2021-08-23 05:32:30|2592.1|2586.1|2593.1|2587.1|2593.1|2587.1|2592.1|2586.1|3
1629696760000|2021-08-23 05:32:40|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|3
1629696770000|2021-08-23 05:32:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1629696780000|2021-08-23 05:33:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629696800000|2021-08-23 05:33:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629696810000|2021-08-23 05:33:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1629696820000|2021-08-23 05:33:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|4
1629696830000|2021-08-23 05:33:50|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1629696840000|2021-08-23 05:34:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1629696850000|2021-08-23 05:34:10|2592.4|2586.4|2590.4|2584.4|2592.4|2586.4|2590.4|2584.4|5
1629696860000|2021-08-23 05:34:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629696880000|2021-08-23 05:34:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1629696890000|2021-08-23 05:34:50|2590.6|2584.6|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|4
1629696900000|2021-08-23 05:35:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1629696910000|2021-08-23 05:35:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|4
1629696920000|2021-08-23 05:35:20|2590.1|2584.1|2589.4|2583.4|2590.4|2584.4|2589.4|2583.4|6
1629696930000|2021-08-23 05:35:30|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|5
1629696940000|2021-08-23 05:35:40|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1629696960000|2021-08-23 05:36:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1629696970000|2021-08-23 05:36:10|2589.1|2583.1|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|4
1629696990000|2021-08-23 05:36:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1629697010000|2021-08-23 05:36:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1629697040000|2021-08-23 05:37:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629697050000|2021-08-23 05:37:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629697060000|2021-08-23 05:37:40|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1629697070000|2021-08-23 05:37:50|2588.6|2582.6|2587.9|2581.9|2588.6|2582.6|2587.9|2581.9|4
1629697080000|2021-08-23 05:38:00|2588.1|2582.1|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|5
1629697090000|2021-08-23 05:38:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629697100000|2021-08-23 05:38:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629697110000|2021-08-23 05:38:30|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1629697120000|2021-08-23 05:38:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1629697150000|2021-08-23 05:39:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629697160000|2021-08-23 05:39:20|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1629697190000|2021-08-23 05:39:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1629697200000|2021-08-23 05:40:00|2587.6|2581.6|2585.9|2579.9|2587.6|2581.6|2585.9|2579.9|6
1629697210000|2021-08-23 05:40:10|2585.6|2579.6|2584.9|2578.9|2585.6|2579.6|2584.9|2578.9|4
1629697220000|2021-08-23 05:40:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|4
1629697230000|2021-08-23 05:40:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629697240000|2021-08-23 05:40:40|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|4
1629697250000|2021-08-23 05:40:50|2583.9|2577.9|2584.4|2578.4|2585.4|2579.4|2583.9|2577.9|11
1629697260000|2021-08-23 05:41:00|2584.6|2578.6|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|6
1629697270000|2021-08-23 05:41:10|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2583.6|2577.6|8
1629697280000|2021-08-23 05:41:20|2584.1|2578.1|2584.4|2578.4|2584.6|2578.6|2583.9|2577.9|8
1629697290000|2021-08-23 05:41:30|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2583.9|2577.9|4
1629697300000|2021-08-23 05:41:40|2584.4|2578.4|2585.4|2579.4|2585.4|2579.4|2584.4|2578.4|5
1629697310000|2021-08-23 05:41:50|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|4
1629697320000|2021-08-23 05:42:00|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|4
1629697330000|2021-08-23 05:42:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|4
1629697340000|2021-08-23 05:42:20|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|3
1629697350000|2021-08-23 05:42:30|2585.6|2579.6|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|4
1629697370000|2021-08-23 05:42:50|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1629697380000|2021-08-23 05:43:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|8
1629697390000|2021-08-23 05:43:10|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1629697410000|2021-08-23 05:43:30|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|2
1629697450000|2021-08-23 05:44:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1629697460000|2021-08-23 05:44:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629697470000|2021-08-23 05:44:30|2587.1|2581.1|2587.9|2581.9|2587.9|2581.9|2587.1|2581.1|4
1629697480000|2021-08-23 05:44:40|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|4
1629697490000|2021-08-23 05:44:50|2588.1|2582.1|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|4
1629697500000|2021-08-23 05:45:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1629697510000|2021-08-23 05:45:10|2588.1|2582.1|2588.9|2582.9|2588.9|2582.9|2587.9|2581.9|5
1629697520000|2021-08-23 05:45:20|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.6|2581.6|4
1629697530000|2021-08-23 05:45:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1629697550000|2021-08-23 05:45:50|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|3
1629697560000|2021-08-23 05:46:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1629697570000|2021-08-23 05:46:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1629697580000|2021-08-23 05:46:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|6
1629697590000|2021-08-23 05:46:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629697600000|2021-08-23 05:46:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629697610000|2021-08-23 05:46:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|4
1629697620000|2021-08-23 05:47:00|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1629697630000|2021-08-23 05:47:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|4
1629697660000|2021-08-23 05:47:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1629697670000|2021-08-23 05:47:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629697680000|2021-08-23 05:48:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629697690000|2021-08-23 05:48:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629697700000|2021-08-23 05:48:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629697720000|2021-08-23 05:48:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1629697730000|2021-08-23 05:48:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629697750000|2021-08-23 05:49:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1629697760000|2021-08-23 05:49:20|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|4
1629697770000|2021-08-23 05:49:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|5
1629697780000|2021-08-23 05:49:40|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629697800000|2021-08-23 05:50:00|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|4
1629697830000|2021-08-23 05:50:30|2589.1|2583.1|2588.1|2582.1|2589.1|2583.1|2588.1|2582.1|3
1629697840000|2021-08-23 05:50:40|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|2
1629697850000|2021-08-23 05:50:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629697860000|2021-08-23 05:51:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629697870000|2021-08-23 05:51:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629697890000|2021-08-23 05:51:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629697910000|2021-08-23 05:51:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629697930000|2021-08-23 05:52:10|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.1|2581.1|4
1629697940000|2021-08-23 05:52:20|2587.6|2581.6|2587.6|2581.6|2588.4|2582.4|2587.6|2581.6|8
1629697990000|2021-08-23 05:53:10|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|3
1629698000000|2021-08-23 05:53:20|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1629698010000|2021-08-23 05:53:30|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|3
1629698020000|2021-08-23 05:53:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1629698030000|2021-08-23 05:53:50|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1629698040000|2021-08-23 05:54:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1629698050000|2021-08-23 05:54:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629698060000|2021-08-23 05:54:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629698080000|2021-08-23 05:54:40|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1629698090000|2021-08-23 05:54:50|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|5
1629698100000|2021-08-23 05:55:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|3
1629698110000|2021-08-23 05:55:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|4
1629698120000|2021-08-23 05:55:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1629698130000|2021-08-23 05:55:30|2588.4|2582.4|2587.6|2581.6|2588.4|2582.4|2587.4|2581.4|5
1629698140000|2021-08-23 05:55:40|2587.4|2581.4|2587.1|2581.1|2587.6|2581.6|2586.9|2580.9|6
1629698150000|2021-08-23 05:55:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1629698160000|2021-08-23 05:56:00|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|4
1629698170000|2021-08-23 05:56:10|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|4
1629698180000|2021-08-23 05:56:20|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|5
1629698190000|2021-08-23 05:56:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1629698200000|2021-08-23 05:56:40|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1629698250000|2021-08-23 05:57:30|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1629698270000|2021-08-23 05:57:50|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|3
1629698320000|2021-08-23 05:58:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629698340000|2021-08-23 05:59:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|2
1629698410000|2021-08-23 06:00:10|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|5
1629698420000|2021-08-23 06:00:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1629698430000|2021-08-23 06:00:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629698440000|2021-08-23 06:00:40|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1629698450000|2021-08-23 06:00:50|2587.6|2581.6|2586.6|2580.6|2587.6|2581.6|2586.6|2580.6|4
1629698460000|2021-08-23 06:01:00|2586.4|2580.4|2585.1|2579.1|2586.4|2580.4|2585.1|2579.1|4
1629698480000|2021-08-23 06:01:20|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|2
1629698500000|2021-08-23 06:01:40|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1629698510000|2021-08-23 06:01:50|2584.4|2578.4|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|6
1629698520000|2021-08-23 06:02:00|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|2
1629698530000|2021-08-23 06:02:10|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|4
1629698540000|2021-08-23 06:02:20|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|5
1629698550000|2021-08-23 06:02:30|2582.4|2576.4|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|4
1629698560000|2021-08-23 06:02:40|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|4
1629698570000|2021-08-23 06:02:50|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2582.1|2576.1|5
1629698580000|2021-08-23 06:03:00|2582.6|2576.6|2582.6|2576.6|2582.9|2576.9|2582.4|2576.4|5
1629698590000|2021-08-23 06:03:10|2582.9|2576.9|2582.1|2576.1|2583.1|2577.1|2582.1|2576.1|5
1629698610000|2021-08-23 06:03:30|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|2
1629698620000|2021-08-23 06:03:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1629698630000|2021-08-23 06:03:50|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|3
1629698640000|2021-08-23 06:04:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2580.6|2574.6|4
1629698650000|2021-08-23 06:04:10|2580.9|2574.9|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|3
1629698660000|2021-08-23 06:04:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629698690000|2021-08-23 06:04:50|2581.4|2575.4|2582.9|2576.9|2582.9|2576.9|2581.4|2575.4|5
1629698700000|2021-08-23 06:05:00|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.6|2576.6|3
1629698710000|2021-08-23 06:05:10|2583.1|2577.1|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|4
1629698720000|2021-08-23 06:05:20|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1629698730000|2021-08-23 06:05:30|2582.6|2576.6|2581.6|2575.6|2582.6|2576.6|2581.6|2575.6|6
1629698740000|2021-08-23 06:05:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2580.1|2574.1|8
1629698750000|2021-08-23 06:05:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629698760000|2021-08-23 06:06:00|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|3
1629698790000|2021-08-23 06:06:30|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1629698800000|2021-08-23 06:06:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629698810000|2021-08-23 06:06:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629698820000|2021-08-23 06:07:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629698850000|2021-08-23 06:07:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629698860000|2021-08-23 06:07:40|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1629698870000|2021-08-23 06:07:50|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1629698960000|2021-08-23 06:09:20|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|3
1629698970000|2021-08-23 06:09:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629699040000|2021-08-23 06:10:40|2580.9|2574.9|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|2
1629699050000|2021-08-23 06:10:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629699060000|2021-08-23 06:11:00|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629699070000|2021-08-23 06:11:10|2580.9|2574.9|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|3
1629699090000|2021-08-23 06:11:30|2581.1|2575.1|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|4
1629699130000|2021-08-23 06:12:10|2580.4|2574.4|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|6
1629699150000|2021-08-23 06:12:30|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1629699200000|2021-08-23 06:13:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1629699220000|2021-08-23 06:13:40|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1629699250000|2021-08-23 06:14:10|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629699260000|2021-08-23 06:14:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629699280000|2021-08-23 06:14:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629699300000|2021-08-23 06:15:00|2581.4|2575.4|2581.6|2575.6|2581.9|2575.9|2581.4|2575.4|4
1629699320000|2021-08-23 06:15:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629699330000|2021-08-23 06:15:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629699340000|2021-08-23 06:15:40|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1629699360000|2021-08-23 06:16:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1629699370000|2021-08-23 06:16:10|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1629699380000|2021-08-23 06:16:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1629699390000|2021-08-23 06:16:30|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1629699400000|2021-08-23 06:16:40|2582.1|2576.1|2580.6|2574.6|2582.1|2576.1|2580.6|2574.6|3
1629699410000|2021-08-23 06:16:50|2581.4|2575.4|2579.4|2573.4|2581.4|2575.4|2579.4|2573.4|2
1629699420000|2021-08-23 06:17:00|2579.5|2573.5|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|3
1629699430000|2021-08-23 06:17:10|2578.9|2572.9|2579.6|2573.6|2579.6|2573.6|2578.6|2572.6|6
1629699440000|2021-08-23 06:17:20|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629699450000|2021-08-23 06:17:30|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629699460000|2021-08-23 06:17:40|2579.9|2573.9|2579.1|2573.1|2579.9|2573.9|2579.1|2573.1|3
1629699480000|2021-08-23 06:18:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629699490000|2021-08-23 06:18:10|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629699500000|2021-08-23 06:18:20|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629699520000|2021-08-23 06:18:40|2579.1|2573.1|2578.4|2572.4|2579.1|2573.1|2578.4|2572.4|4
1629699530000|2021-08-23 06:18:50|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|2
1629699540000|2021-08-23 06:19:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629699550000|2021-08-23 06:19:10|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1629699570000|2021-08-23 06:19:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1629699580000|2021-08-23 06:19:40|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1629699600000|2021-08-23 06:20:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629699610000|2021-08-23 06:20:10|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1629699630000|2021-08-23 06:20:30|2580.4|2574.4|2579.9|2573.9|2580.4|2574.4|2579.9|2573.9|2
1629699640000|2021-08-23 06:20:40|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629699660000|2021-08-23 06:21:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1629699690000|2021-08-23 06:21:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629699720000|2021-08-23 06:22:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1629699740000|2021-08-23 06:22:20|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1629699760000|2021-08-23 06:22:40|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1629699780000|2021-08-23 06:23:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629699790000|2021-08-23 06:23:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629699820000|2021-08-23 06:23:40|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|3
1629699830000|2021-08-23 06:23:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.1|2574.1|4
1629699840000|2021-08-23 06:24:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629699850000|2021-08-23 06:24:10|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629699860000|2021-08-23 06:24:20|2580.4|2574.4|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|4
1629699900000|2021-08-23 06:25:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629699910000|2021-08-23 06:25:10|2580.6|2574.6|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|3
1629699940000|2021-08-23 06:25:40|2580.9|2574.9|2582.4|2576.4|2582.4|2576.4|2580.9|2574.9|4
1629699960000|2021-08-23 06:26:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1629699970000|2021-08-23 06:26:10|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|3
1629699980000|2021-08-23 06:26:20|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1629700000000|2021-08-23 06:26:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1629700010000|2021-08-23 06:26:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1629700020000|2021-08-23 06:27:00|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1629700030000|2021-08-23 06:27:10|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1629700050000|2021-08-23 06:27:30|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1629700060000|2021-08-23 06:27:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629700070000|2021-08-23 06:27:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629700090000|2021-08-23 06:28:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629700100000|2021-08-23 06:28:20|2581.4|2575.4|2582.4|2576.4|2582.4|2576.4|2581.4|2575.4|2
1629700110000|2021-08-23 06:28:30|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1629700120000|2021-08-23 06:28:40|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629700130000|2021-08-23 06:28:50|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1629700140000|2021-08-23 06:29:00|2581.4|2575.4|2580.4|2574.4|2581.4|2575.4|2580.4|2574.4|4
1629700150000|2021-08-23 06:29:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629700160000|2021-08-23 06:29:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|4
1629700170000|2021-08-23 06:29:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629700200000|2021-08-23 06:30:00|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.1|2574.1|4
1629700210000|2021-08-23 06:30:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629700220000|2021-08-23 06:30:20|2580.4|2574.4|2580.9|2574.9|2581.1|2575.1|2580.4|2574.4|3
1629700230000|2021-08-23 06:30:30|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1629700250000|2021-08-23 06:30:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629700270000|2021-08-23 06:31:10|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1629700290000|2021-08-23 06:31:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629700350000|2021-08-23 06:32:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629700370000|2021-08-23 06:32:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629700450000|2021-08-23 06:34:10|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.4|2573.4|3
1629700470000|2021-08-23 06:34:30|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1629700480000|2021-08-23 06:34:40|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1629700530000|2021-08-23 06:35:30|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|4
1629700540000|2021-08-23 06:35:40|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.6|2571.6|5
1629700550000|2021-08-23 06:35:50|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|2
1629700630000|2021-08-23 06:37:10|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629700640000|2021-08-23 06:37:20|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|4
1629700650000|2021-08-23 06:37:30|2578.1|2572.1|2577.9|2571.9|2578.6|2572.6|2577.9|2571.9|5
1629700660000|2021-08-23 06:37:40|2578.4|2572.4|2578.1|2572.1|2578.6|2572.6|2578.1|2572.1|3
1629700710000|2021-08-23 06:38:30|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|4
1629700730000|2021-08-23 06:38:50|2577.4|2571.4|2578.6|2572.6|2578.6|2572.6|2577.4|2571.4|4
1629700740000|2021-08-23 06:39:00|2578.4|2572.4|2578.9|2572.9|2579.1|2573.1|2578.1|2572.1|4
1629700780000|2021-08-23 06:39:40|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629700800000|2021-08-23 06:40:00|2578.4|2572.4|2579.1|2573.1|2579.6|2573.6|2578.4|2572.4|6
1629700810000|2021-08-23 06:40:10|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1629700850000|2021-08-23 06:40:50|2579.4|2573.4|2579.6|2573.6|2580.1|2574.1|2579.4|2573.4|4
1629700880000|2021-08-23 06:41:20|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629700890000|2021-08-23 06:41:30|2580.1|2574.1|2580.4|2574.4|2580.6|2574.6|2579.6|2573.6|7
1629700900000|2021-08-23 06:41:40|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|5
1629700930000|2021-08-23 06:42:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629701010000|2021-08-23 06:43:30|2580.6|2574.6|2581.1|2575.1|2581.1|2575.1|2580.6|2574.6|2
1629701020000|2021-08-23 06:43:40|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.6|2574.6|8
1629701030000|2021-08-23 06:43:50|2580.9|2574.9|2581.4|2575.4|2581.6|2575.6|2580.9|2574.9|3
1629701050000|2021-08-23 06:44:10|2581.6|2575.6|2582.6|2576.6|2582.6|2576.6|2581.6|2575.6|4
1629701060000|2021-08-23 06:44:20|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1629701070000|2021-08-23 06:44:30|2582.4|2576.4|2583.4|2577.4|2583.6|2577.6|2582.4|2576.4|6
1629701080000|2021-08-23 06:44:40|2583.6|2577.6|2584.4|2578.4|2584.4|2578.4|2583.4|2577.4|5
1629701090000|2021-08-23 06:44:50|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|2
1629701130000|2021-08-23 06:45:30|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1629701140000|2021-08-23 06:45:40|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1629701150000|2021-08-23 06:45:50|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1629701160000|2021-08-23 06:46:00|2585.4|2579.4|2586.1|2580.1|2586.4|2580.4|2585.4|2579.4|4
1629701170000|2021-08-23 06:46:10|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|3
1629701180000|2021-08-23 06:46:20|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1629701190000|2021-08-23 06:46:30|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|8
1629701200000|2021-08-23 06:46:40|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|3
1629701210000|2021-08-23 06:46:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|3
1629701220000|2021-08-23 06:47:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|6
1629701240000|2021-08-23 06:47:20|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1629701250000|2021-08-23 06:47:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1629701270000|2021-08-23 06:47:50|2586.4|2580.4|2587.6|2581.6|2587.6|2581.6|2586.4|2580.4|3
1629701280000|2021-08-23 06:48:00|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2587.9|2581.9|3
1629701290000|2021-08-23 06:48:10|2588.4|2582.4|2587.9|2581.9|2588.6|2582.6|2587.9|2581.9|5
1629701300000|2021-08-23 06:48:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629701310000|2021-08-23 06:48:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1629701320000|2021-08-23 06:48:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1629701330000|2021-08-23 06:48:50|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.1|2582.1|7
1629701340000|2021-08-23 06:49:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2587.9|2581.9|5
1629701350000|2021-08-23 06:49:10|2588.4|2582.4|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|3
1629701370000|2021-08-23 06:49:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1629701410000|2021-08-23 06:50:10|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.1|2583.1|5
1629701420000|2021-08-23 06:50:20|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1629701450000|2021-08-23 06:50:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629701460000|2021-08-23 06:51:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629701480000|2021-08-23 06:51:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1629701530000|2021-08-23 06:52:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629701540000|2021-08-23 06:52:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629701550000|2021-08-23 06:52:30|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|2
1629701560000|2021-08-23 06:52:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629701570000|2021-08-23 06:52:50|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|3
1629701580000|2021-08-23 06:53:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629701600000|2021-08-23 06:53:20|2590.1|2584.1|2589.4|2583.4|2590.4|2584.4|2589.4|2583.4|4
1629701610000|2021-08-23 06:53:30|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|2
1629701620000|2021-08-23 06:53:40|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1629701630000|2021-08-23 06:53:50|2587.9|2581.9|2588.6|2582.6|2588.6|2582.6|2587.4|2581.4|7
1629701640000|2021-08-23 06:54:00|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|4
1629701650000|2021-08-23 06:54:10|2588.1|2582.1|2587.6|2581.6|2588.6|2582.6|2587.6|2581.6|9
1629701660000|2021-08-23 06:54:20|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|3
1629701670000|2021-08-23 06:54:30|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|2
1629701680000|2021-08-23 06:54:40|2587.9|2581.9|2589.1|2583.1|2589.4|2583.4|2587.9|2581.9|5
1629701690000|2021-08-23 06:54:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|4
1629701700000|2021-08-23 06:55:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|4
1629701710000|2021-08-23 06:55:10|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629701720000|2021-08-23 06:55:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1629701730000|2021-08-23 06:55:30|2589.1|2583.1|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|3
1629701740000|2021-08-23 06:55:40|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1629701760000|2021-08-23 06:56:00|2588.1|2582.1|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|2
1629701770000|2021-08-23 06:56:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629701780000|2021-08-23 06:56:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629701800000|2021-08-23 06:56:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1629701810000|2021-08-23 06:56:50|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|5
1629701820000|2021-08-23 06:57:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629701830000|2021-08-23 06:57:10|2589.4|2583.4|2590.1|2584.1|2590.4|2584.4|2589.4|2583.4|6
1629701850000|2021-08-23 06:57:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629701880000|2021-08-23 06:58:00|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|2
1629701890000|2021-08-23 06:58:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629701900000|2021-08-23 06:58:20|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1629701910000|2021-08-23 06:58:30|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|2
1629701920000|2021-08-23 06:58:40|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1629701930000|2021-08-23 06:58:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1629701940000|2021-08-23 06:59:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629701950000|2021-08-23 06:59:10|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.1|2582.1|6
1629701960000|2021-08-23 06:59:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629701970000|2021-08-23 06:59:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.1|2582.1|8
1629701980000|2021-08-23 06:59:40|2588.4|2582.4|2590.6|2584.6|2590.6|2584.6|2588.4|2582.4|5
1629701990000|2021-08-23 06:59:50|2590.9|2584.9|2589.9|2583.9|2591.4|2585.4|2589.9|2583.9|10
1629702000000|2021-08-23 07:00:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2587.9|2581.9|9
1629702010000|2021-08-23 07:00:10|2590.1|2584.1|2588.1|2582.1|2590.6|2584.6|2588.1|2582.1|8
1629702020000|2021-08-23 07:00:20|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.1|2582.1|5
1629702030000|2021-08-23 07:00:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629702040000|2021-08-23 07:00:40|2587.9|2581.9|2586.6|2580.6|2588.1|2582.1|2586.6|2580.6|4
1629702050000|2021-08-23 07:00:50|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1629702060000|2021-08-23 07:01:00|2587.4|2581.4|2588.6|2582.6|2588.6|2582.6|2587.4|2581.4|5
1629702090000|2021-08-23 07:01:30|2588.4|2582.4|2587.6|2581.6|2588.4|2582.4|2587.6|2581.6|2
1629702110000|2021-08-23 07:01:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|3
1629702120000|2021-08-23 07:02:00|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1629702140000|2021-08-23 07:02:20|2587.6|2581.6|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|4
1629702170000|2021-08-23 07:02:50|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2586.6|2580.6|5
1629702180000|2021-08-23 07:03:00|2587.1|2581.1|2585.9|2579.9|2587.1|2581.1|2585.9|2579.9|2
1629702190000|2021-08-23 07:03:10|2585.6|2579.6|2584.6|2578.6|2585.6|2579.6|2584.6|2578.6|2
1629702200000|2021-08-23 07:03:20|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1629702210000|2021-08-23 07:03:30|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629702220000|2021-08-23 07:03:40|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1629702230000|2021-08-23 07:03:50|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1629702240000|2021-08-23 07:04:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2581.6|2575.6|6
1629702250000|2021-08-23 07:04:10|2582.9|2576.9|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|6
1629702260000|2021-08-23 07:04:20|2582.4|2576.4|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|4
1629702270000|2021-08-23 07:04:30|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|5
1629702280000|2021-08-23 07:04:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1629702290000|2021-08-23 07:04:50|2581.9|2575.9|2582.1|2576.1|2582.4|2576.4|2581.9|2575.9|4
1629702300000|2021-08-23 07:05:00|2581.9|2575.9|2580.9|2574.9|2581.9|2575.9|2580.6|2574.6|7
1629702310000|2021-08-23 07:05:10|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1629702320000|2021-08-23 07:05:20|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1629702330000|2021-08-23 07:05:30|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.4|2573.4|6
1629702340000|2021-08-23 07:05:40|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2579.4|2573.4|5
1629702350000|2021-08-23 07:05:50|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1629702360000|2021-08-23 07:06:00|2578.6|2572.6|2577.6|2571.6|2578.6|2572.6|2577.4|2571.4|4
1629702370000|2021-08-23 07:06:10|2578.6|2572.6|2577.9|2571.9|2578.6|2572.6|2577.9|2571.9|4
1629702390000|2021-08-23 07:06:30|2578.1|2572.1|2578.6|2572.6|2578.9|2572.9|2578.1|2572.1|4
1629702400000|2021-08-23 07:06:40|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1629702410000|2021-08-23 07:06:50|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1629702420000|2021-08-23 07:07:00|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|3
1629702450000|2021-08-23 07:07:30|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|2
1629702460000|2021-08-23 07:07:40|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|3
1629702470000|2021-08-23 07:07:50|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629702480000|2021-08-23 07:08:00|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|3
1629702520000|2021-08-23 07:08:40|2578.4|2572.4|2577.4|2571.4|2578.4|2572.4|2577.4|2571.4|3
1629702530000|2021-08-23 07:08:50|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|3
1629702540000|2021-08-23 07:09:00|2577.4|2571.4|2577.1|2571.1|2577.6|2571.6|2577.1|2571.1|4
1629702560000|2021-08-23 07:09:20|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1629702580000|2021-08-23 07:09:40|2576.9|2570.9|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|3
1629702590000|2021-08-23 07:09:50|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1629702600000|2021-08-23 07:10:00|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1629702620000|2021-08-23 07:10:20|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|3
1629702630000|2021-08-23 07:10:30|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2578.1|2572.1|4
1629702640000|2021-08-23 07:10:40|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1629702670000|2021-08-23 07:11:10|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|3
1629702700000|2021-08-23 07:11:40|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1629702710000|2021-08-23 07:11:50|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1629702740000|2021-08-23 07:12:20|2576.1|2570.1|2575.6|2569.6|2576.1|2570.1|2575.6|2569.6|2
1629702750000|2021-08-23 07:12:30|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1629702760000|2021-08-23 07:12:40|2575.4|2569.4|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|3
1629702770000|2021-08-23 07:12:50|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|3
1629702780000|2021-08-23 07:13:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629702790000|2021-08-23 07:13:10|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|3
1629702820000|2021-08-23 07:13:40|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629702840000|2021-08-23 07:14:00|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629702890000|2021-08-23 07:14:50|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|2
1629702900000|2021-08-23 07:15:00|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|2
1629702910000|2021-08-23 07:15:10|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1629702940000|2021-08-23 07:15:40|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1629702990000|2021-08-23 07:16:30|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1629703000000|2021-08-23 07:16:40|2574.1|2568.1|2573.1|2567.1|2574.1|2568.1|2573.1|2567.1|4
1629703060000|2021-08-23 07:17:40|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629703080000|2021-08-23 07:18:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629703090000|2021-08-23 07:18:10|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1629703140000|2021-08-23 07:19:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629703150000|2021-08-23 07:19:10|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|2
1629703200000|2021-08-23 07:20:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629703210000|2021-08-23 07:20:10|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|4
1629703220000|2021-08-23 07:20:20|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629703230000|2021-08-23 07:20:30|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1629703240000|2021-08-23 07:20:40|2574.6|2568.6|2573.6|2567.6|2574.6|2568.6|2573.6|2567.6|4
1629703260000|2021-08-23 07:21:00|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|5
1629703270000|2021-08-23 07:21:10|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629703280000|2021-08-23 07:21:20|2572.4|2566.4|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|3
1629703290000|2021-08-23 07:21:30|2571.9|2565.9|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|4
1629703300000|2021-08-23 07:21:40|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1629703310000|2021-08-23 07:21:50|2572.9|2566.9|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|4
1629703320000|2021-08-23 07:22:00|2573.1|2567.1|2573.9|2567.9|2573.9|2567.9|2573.1|2567.1|4
1629703340000|2021-08-23 07:22:20|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1629703350000|2021-08-23 07:22:30|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1629703360000|2021-08-23 07:22:40|2573.1|2567.1|2572.4|2566.4|2573.1|2567.1|2572.4|2566.4|3
1629703380000|2021-08-23 07:23:00|2572.1|2566.1|2571.4|2565.4|2572.1|2566.1|2571.4|2565.4|4
1629703390000|2021-08-23 07:23:10|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629703400000|2021-08-23 07:23:20|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|2
1629703420000|2021-08-23 07:23:40|2571.9|2565.9|2570.9|2564.9|2571.9|2565.9|2570.9|2564.9|3
1629703430000|2021-08-23 07:23:50|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|3
1629703440000|2021-08-23 07:24:00|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|2
1629703480000|2021-08-23 07:24:40|2572.4|2566.4|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|2
1629703500000|2021-08-23 07:25:00|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.9|2565.9|4
1629703510000|2021-08-23 07:25:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629703530000|2021-08-23 07:25:30|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1629703540000|2021-08-23 07:25:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629703550000|2021-08-23 07:25:50|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|2
1629703570000|2021-08-23 07:26:10|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1629703590000|2021-08-23 07:26:30|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629703610000|2021-08-23 07:26:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1629703640000|2021-08-23 07:27:20|2570.1|2564.1|2569.4|2563.4|2570.1|2564.1|2569.4|2563.4|2
1629703650000|2021-08-23 07:27:30|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|3
1629703670000|2021-08-23 07:27:50|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1629703680000|2021-08-23 07:28:00|2568.1|2562.1|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|6
1629703690000|2021-08-23 07:28:10|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629703720000|2021-08-23 07:28:40|2567.4|2561.4|2568.6|2562.6|2568.6|2562.6|2567.1|2561.1|4
1629703730000|2021-08-23 07:28:50|2568.4|2562.4|2568.9|2562.9|2569.1|2563.1|2568.4|2562.4|4
1629703750000|2021-08-23 07:29:10|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|3
1629703760000|2021-08-23 07:29:20|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|1
1629703770000|2021-08-23 07:29:30|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|2
1629703800000|2021-08-23 07:30:00|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|3
1629703810000|2021-08-23 07:30:10|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629703820000|2021-08-23 07:30:20|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1629703840000|2021-08-23 07:30:40|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629703850000|2021-08-23 07:30:50|2567.4|2561.4|2566.6|2560.6|2567.4|2561.4|2566.6|2560.6|2
1629703860000|2021-08-23 07:31:00|2566.4|2560.4|2567.1|2561.1|2567.4|2561.4|2566.4|2560.4|4
1629703870000|2021-08-23 07:31:10|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|4
1629703890000|2021-08-23 07:31:30|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629703900000|2021-08-23 07:31:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629703910000|2021-08-23 07:31:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629703930000|2021-08-23 07:32:10|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629703970000|2021-08-23 07:32:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629703980000|2021-08-23 07:33:00|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1629704010000|2021-08-23 07:33:30|2566.4|2560.4|2567.1|2561.1|2567.1|2561.1|2566.4|2560.4|2
1629704020000|2021-08-23 07:33:40|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1629704030000|2021-08-23 07:33:50|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629704090000|2021-08-23 07:34:50|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1629704130000|2021-08-23 07:35:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1629704140000|2021-08-23 07:35:40|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1629704150000|2021-08-23 07:35:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629704180000|2021-08-23 07:36:20|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1629704210000|2021-08-23 07:36:50|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|3
1629704230000|2021-08-23 07:37:10|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629704240000|2021-08-23 07:37:20|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629704250000|2021-08-23 07:37:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629704260000|2021-08-23 07:37:40|2567.9|2561.9|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|3
1629704270000|2021-08-23 07:37:50|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1629704290000|2021-08-23 07:38:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1629704300000|2021-08-23 07:38:20|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1629704310000|2021-08-23 07:38:30|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1629704330000|2021-08-23 07:38:50|2568.4|2562.4|2569.4|2563.4|2569.4|2563.4|2568.4|2562.4|4
1629704340000|2021-08-23 07:39:00|2569.6|2563.6|2570.4|2564.4|2570.4|2564.4|2569.6|2563.6|4
1629704350000|2021-08-23 07:39:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629704360000|2021-08-23 07:39:20|2570.9|2564.9|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|4
1629704370000|2021-08-23 07:39:30|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629704380000|2021-08-23 07:39:40|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629704390000|2021-08-23 07:39:50|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1629704400000|2021-08-23 07:40:00|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.6|2563.6|3
1629704410000|2021-08-23 07:40:10|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|3
1629704420000|2021-08-23 07:40:20|2571.1|2565.1|2572.1|2566.1|2572.1|2566.1|2571.1|2565.1|6
1629704430000|2021-08-23 07:40:30|2572.4|2566.4|2571.1|2565.1|2572.9|2566.9|2571.1|2565.1|7
1629704440000|2021-08-23 07:40:40|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629704450000|2021-08-23 07:40:50|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1629704460000|2021-08-23 07:41:00|2571.6|2565.6|2572.6|2566.6|2572.6|2566.6|2571.4|2565.4|4
1629704470000|2021-08-23 07:41:10|2572.9|2566.9|2572.4|2566.4|2573.6|2567.6|2572.4|2566.4|7
1629704480000|2021-08-23 07:41:20|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|3
1629704520000|2021-08-23 07:42:00|2572.4|2566.4|2571.6|2565.6|2572.4|2566.4|2571.6|2565.6|2
1629704530000|2021-08-23 07:42:10|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.9|2564.9|3
1629704540000|2021-08-23 07:42:20|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629704550000|2021-08-23 07:42:30|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|3
1629704560000|2021-08-23 07:42:40|2570.9|2564.9|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|2
1629704590000|2021-08-23 07:43:10|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1629704630000|2021-08-23 07:43:50|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1629704640000|2021-08-23 07:44:00|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1629704680000|2021-08-23 07:44:40|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|3
1629704690000|2021-08-23 07:44:50|2571.1|2565.1|2571.4|2565.4|2571.4|2565.4|2571.1|2565.1|2
1629704700000|2021-08-23 07:45:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1629704710000|2021-08-23 07:45:10|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|2
1629704720000|2021-08-23 07:45:20|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|4
1629704730000|2021-08-23 07:45:30|2572.9|2566.9|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|5
1629704740000|2021-08-23 07:45:40|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1629704750000|2021-08-23 07:45:50|2574.1|2568.1|2573.4|2567.4|2574.1|2568.1|2573.4|2567.4|5
1629704760000|2021-08-23 07:46:00|2573.6|2567.6|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|5
1629704770000|2021-08-23 07:46:10|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629704780000|2021-08-23 07:46:20|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1629704790000|2021-08-23 07:46:30|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629704800000|2021-08-23 07:46:40|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1629704820000|2021-08-23 07:47:00|2572.4|2566.4|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|3
1629704840000|2021-08-23 07:47:20|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|3
1629704850000|2021-08-23 07:47:30|2573.1|2567.1|2574.9|2568.9|2574.9|2568.9|2573.1|2567.1|3
1629704860000|2021-08-23 07:47:40|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|2
1629704870000|2021-08-23 07:47:50|2574.9|2568.9|2574.6|2568.6|2574.9|2568.9|2574.6|2568.6|2
1629704880000|2021-08-23 07:48:00|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1629704890000|2021-08-23 07:48:10|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1629704910000|2021-08-23 07:48:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629704930000|2021-08-23 07:48:50|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1629704960000|2021-08-23 07:49:20|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629704970000|2021-08-23 07:49:30|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629704980000|2021-08-23 07:49:40|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629704990000|2021-08-23 07:49:50|2574.1|2568.1|2575.6|2569.6|2575.6|2569.6|2574.1|2568.1|6
1629705000000|2021-08-23 07:50:00|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2574.9|2568.9|4
1629705030000|2021-08-23 07:50:30|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|3
1629705040000|2021-08-23 07:50:40|2575.9|2569.9|2575.1|2569.1|2575.9|2569.9|2575.1|2569.1|4
1629705050000|2021-08-23 07:50:50|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.9|2568.9|2
1629705060000|2021-08-23 07:51:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1629705070000|2021-08-23 07:51:10|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1629705080000|2021-08-23 07:51:20|2574.9|2568.9|2574.6|2568.6|2574.9|2568.9|2574.6|2568.6|2
1629705090000|2021-08-23 07:51:30|2574.4|2568.4|2575.4|2569.4|2575.4|2569.4|2574.4|2568.4|7
1629705100000|2021-08-23 07:51:40|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1629705120000|2021-08-23 07:52:00|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|3
1629705140000|2021-08-23 07:52:20|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|2
1629705190000|2021-08-23 07:53:10|2574.1|2568.1|2571.4|2565.4|2574.1|2568.1|2571.1|2565.1|5
1629705200000|2021-08-23 07:53:20|2571.1|2565.1|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|3
1629705210000|2021-08-23 07:53:30|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|2
1629705230000|2021-08-23 07:53:50|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1629705240000|2021-08-23 07:54:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629705250000|2021-08-23 07:54:10|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|2
1629705270000|2021-08-23 07:54:30|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|7
1629705290000|2021-08-23 07:54:50|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629705300000|2021-08-23 07:55:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629705320000|2021-08-23 07:55:20|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1629705360000|2021-08-23 07:56:00|2569.1|2563.1|2568.9|2562.9|2569.4|2563.4|2568.9|2562.9|4
1629705370000|2021-08-23 07:56:10|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|2
1629705380000|2021-08-23 07:56:20|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1629705400000|2021-08-23 07:56:40|2569.4|2563.4|2570.6|2564.6|2570.9|2564.9|2569.4|2563.4|5
1629705410000|2021-08-23 07:56:50|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629705470000|2021-08-23 07:57:50|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629705480000|2021-08-23 07:58:00|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|3
1629705500000|2021-08-23 07:58:20|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629705510000|2021-08-23 07:58:30|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|1
1629705530000|2021-08-23 07:58:50|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1629705540000|2021-08-23 07:59:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1629705570000|2021-08-23 07:59:30|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1629705590000|2021-08-23 07:59:50|2570.9|2564.9|2572.1|2566.1|2572.1|2566.1|2570.9|2564.9|3
1629705600000|2021-08-23 08:00:00|2571.9|2565.9|2570.9|2564.9|2571.9|2565.9|2570.9|2564.9|4
1629705610000|2021-08-23 08:00:10|2570.6|2564.6|2572.1|2566.1|2572.1|2566.1|2570.4|2564.4|5
1629705620000|2021-08-23 08:00:20|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.6|2565.6|4
1629705630000|2021-08-23 08:00:30|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1629705640000|2021-08-23 08:00:40|2572.9|2566.9|2574.1|2568.1|2574.1|2568.1|2572.9|2566.9|2
1629705650000|2021-08-23 08:00:50|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1629705670000|2021-08-23 08:01:10|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629705680000|2021-08-23 08:01:20|2574.1|2568.1|2575.1|2569.1|2575.4|2569.4|2574.1|2568.1|5
1629705690000|2021-08-23 08:01:30|2574.9|2568.9|2574.6|2568.6|2574.9|2568.9|2574.6|2568.6|2
1629705700000|2021-08-23 08:01:40|2574.9|2568.9|2575.9|2569.9|2575.9|2569.9|2574.9|2568.9|4
1629705710000|2021-08-23 08:01:50|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1629705720000|2021-08-23 08:02:00|2576.6|2570.6|2574.6|2568.6|2576.6|2570.6|2574.6|2568.6|6
1629705730000|2021-08-23 08:02:10|2574.4|2568.4|2575.4|2569.4|2575.4|2569.4|2574.4|2568.4|5
1629705750000|2021-08-23 08:02:30|2575.1|2569.1|2574.4|2568.4|2575.1|2569.1|2574.4|2568.4|3
1629705770000|2021-08-23 08:02:50|2574.6|2568.6|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|4
1629705780000|2021-08-23 08:03:00|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1629705790000|2021-08-23 08:03:10|2574.1|2568.1|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|4
1629705800000|2021-08-23 08:03:20|2573.6|2567.6|2572.6|2566.6|2573.6|2567.6|2572.6|2566.6|4
1629705810000|2021-08-23 08:03:30|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|2
1629705820000|2021-08-23 08:03:40|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|2572.9|2566.9|1
1629705830000|2021-08-23 08:03:50|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.4|2566.4|4
1629705850000|2021-08-23 08:04:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629705860000|2021-08-23 08:04:20|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1629705880000|2021-08-23 08:04:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629705890000|2021-08-23 08:04:50|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1629705900000|2021-08-23 08:05:00|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|3
1629705910000|2021-08-23 08:05:10|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|5
1629705950000|2021-08-23 08:05:50|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629705960000|2021-08-23 08:06:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629705990000|2021-08-23 08:06:30|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629706000000|2021-08-23 08:06:40|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1629706010000|2021-08-23 08:06:50|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1629706020000|2021-08-23 08:07:00|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1629706040000|2021-08-23 08:07:20|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|2
1629706060000|2021-08-23 08:07:40|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1629706070000|2021-08-23 08:07:50|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1629706090000|2021-08-23 08:08:10|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629706100000|2021-08-23 08:08:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1629706110000|2021-08-23 08:08:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629706120000|2021-08-23 08:08:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629706130000|2021-08-23 08:08:50|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1629706140000|2021-08-23 08:09:00|2573.9|2567.9|2574.6|2568.6|2574.6|2568.6|2573.9|2567.9|2
1629706150000|2021-08-23 08:09:10|2574.9|2568.9|2574.1|2568.1|2574.9|2568.9|2574.1|2568.1|5
1629706160000|2021-08-23 08:09:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629706170000|2021-08-23 08:09:30|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1629706180000|2021-08-23 08:09:40|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|2
1629706190000|2021-08-23 08:09:50|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|2
1629706200000|2021-08-23 08:10:00|2575.1|2569.1|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|3
1629706210000|2021-08-23 08:10:10|2575.4|2569.4|2576.4|2570.4|2576.6|2570.6|2575.4|2569.4|4
1629706220000|2021-08-23 08:10:20|2576.1|2570.1|2576.9|2570.9|2577.6|2571.6|2576.1|2570.1|6
1629706230000|2021-08-23 08:10:30|2576.6|2570.6|2575.4|2569.4|2576.6|2570.6|2575.4|2569.4|6
1629706250000|2021-08-23 08:10:50|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1629706290000|2021-08-23 08:11:30|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1629706310000|2021-08-23 08:11:50|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1629706320000|2021-08-23 08:12:00|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|3
1629706330000|2021-08-23 08:12:10|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|3
1629706350000|2021-08-23 08:12:30|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1629706370000|2021-08-23 08:12:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629706380000|2021-08-23 08:13:00|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|3
1629706390000|2021-08-23 08:13:10|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1629706410000|2021-08-23 08:13:30|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1629706440000|2021-08-23 08:14:00|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|4
1629706460000|2021-08-23 08:14:20|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629706500000|2021-08-23 08:15:00|2573.4|2567.4|2573.9|2567.9|2574.1|2568.1|2573.4|2567.4|3
1629706520000|2021-08-23 08:15:20|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1629706530000|2021-08-23 08:15:30|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.1|2566.1|5
1629706540000|2021-08-23 08:15:40|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1629706550000|2021-08-23 08:15:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1629706560000|2021-08-23 08:16:00|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1629706570000|2021-08-23 08:16:10|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|2
1629706580000|2021-08-23 08:16:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1629706590000|2021-08-23 08:16:30|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|3
1629706600000|2021-08-23 08:16:40|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|2
1629706610000|2021-08-23 08:16:50|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1629706620000|2021-08-23 08:17:00|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1629706630000|2021-08-23 08:17:10|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1629706640000|2021-08-23 08:17:20|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|5
1629706650000|2021-08-23 08:17:30|2572.1|2566.1|2572.6|2566.6|2572.6|2566.6|2572.1|2566.1|2
1629706660000|2021-08-23 08:17:40|2573.1|2567.1|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|2
1629706700000|2021-08-23 08:18:20|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1629706710000|2021-08-23 08:18:30|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|2
1629706750000|2021-08-23 08:19:10|2572.9|2566.9|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|4
1629706770000|2021-08-23 08:19:30|2573.1|2567.1|2574.1|2568.1|2574.4|2568.4|2573.1|2567.1|4
1629706780000|2021-08-23 08:19:40|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1629706810000|2021-08-23 08:20:10|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1629706820000|2021-08-23 08:20:20|2574.4|2568.4|2574.6|2568.6|2574.9|2568.9|2574.4|2568.4|5
1629706840000|2021-08-23 08:20:40|2574.9|2568.9|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|3
1629706850000|2021-08-23 08:20:50|2575.1|2569.1|2576.4|2570.4|2576.4|2570.4|2575.1|2569.1|5
1629706870000|2021-08-23 08:21:10|2576.1|2570.1|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|2
1629706890000|2021-08-23 08:21:30|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1629706900000|2021-08-23 08:21:40|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1629706920000|2021-08-23 08:22:00|2576.9|2570.9|2578.1|2572.1|2578.1|2572.1|2576.9|2570.9|3
1629706930000|2021-08-23 08:22:10|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1629706940000|2021-08-23 08:22:20|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629706950000|2021-08-23 08:22:30|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1629706960000|2021-08-23 08:22:40|2578.9|2572.9|2578.6|2572.6|2579.4|2573.4|2578.6|2572.6|6
1629706980000|2021-08-23 08:23:00|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|3
1629706990000|2021-08-23 08:23:10|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|3
1629707000000|2021-08-23 08:23:20|2578.6|2572.6|2578.1|2572.1|2578.9|2572.9|2578.1|2572.1|5
1629707010000|2021-08-23 08:23:30|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1629707020000|2021-08-23 08:23:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1629707030000|2021-08-23 08:23:50|2577.1|2571.1|2575.6|2569.6|2577.1|2571.1|2575.6|2569.6|4
1629707040000|2021-08-23 08:24:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1629707080000|2021-08-23 08:24:40|2575.1|2569.1|2575.1|2569.1|2575.4|2569.4|2574.9|2568.9|7
1629707100000|2021-08-23 08:25:00|2575.4|2569.4|2576.6|2570.6|2576.6|2570.6|2575.4|2569.4|5
1629707110000|2021-08-23 08:25:10|2576.4|2570.4|2575.6|2569.6|2576.4|2570.4|2575.6|2569.6|4
1629707140000|2021-08-23 08:25:40|2575.9|2569.9|2576.4|2570.4|2576.4|2570.4|2575.9|2569.9|2
1629707150000|2021-08-23 08:25:50|2576.6|2570.6|2577.4|2571.4|2577.4|2571.4|2576.6|2570.6|3
1629707160000|2021-08-23 08:26:00|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2577.1|2571.1|3
1629707180000|2021-08-23 08:26:20|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1629707190000|2021-08-23 08:26:30|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|2
1629707210000|2021-08-23 08:26:50|2576.9|2570.9|2577.9|2571.9|2577.9|2571.9|2576.9|2570.9|4
1629707220000|2021-08-23 08:27:00|2578.1|2572.1|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|3
1629707230000|2021-08-23 08:27:10|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|3
1629707240000|2021-08-23 08:27:20|2578.6|2572.6|2579.9|2573.9|2579.9|2573.9|2578.6|2572.6|3
1629707250000|2021-08-23 08:27:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1629707300000|2021-08-23 08:28:20|2579.6|2573.6|2578.9|2572.9|2579.6|2573.6|2578.9|2572.9|2
1629707320000|2021-08-23 08:28:40|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629707340000|2021-08-23 08:29:00|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|2
1629707350000|2021-08-23 08:29:10|2579.6|2573.6|2578.9|2572.9|2579.6|2573.6|2578.9|2572.9|3
1629707360000|2021-08-23 08:29:20|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1629707370000|2021-08-23 08:29:30|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1629707380000|2021-08-23 08:29:40|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1629707390000|2021-08-23 08:29:50|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629707400000|2021-08-23 08:30:00|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1629707420000|2021-08-23 08:30:20|2577.9|2571.9|2578.9|2572.9|2578.9|2572.9|2577.9|2571.9|2
1629707430000|2021-08-23 08:30:30|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1629707450000|2021-08-23 08:30:50|2579.4|2573.4|2579.9|2573.9|2579.9|2573.9|2579.4|2573.4|3
1629707460000|2021-08-23 08:31:00|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|4
1629707470000|2021-08-23 08:31:10|2580.6|2574.6|2579.9|2573.9|2581.1|2575.1|2579.9|2573.9|5
1629707480000|2021-08-23 08:31:20|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1629707490000|2021-08-23 08:31:30|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1629707500000|2021-08-23 08:31:40|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629707510000|2021-08-23 08:31:50|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1629707520000|2021-08-23 08:32:00|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1629707530000|2021-08-23 08:32:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629707540000|2021-08-23 08:32:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629707550000|2021-08-23 08:32:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1629707560000|2021-08-23 08:32:40|2580.1|2574.1|2581.4|2575.4|2581.4|2575.4|2580.1|2574.1|2
1629707570000|2021-08-23 08:32:50|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1629707600000|2021-08-23 08:33:20|2581.4|2575.4|2581.6|2575.6|2581.9|2575.9|2581.4|2575.4|3
1629707610000|2021-08-23 08:33:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1629707620000|2021-08-23 08:33:40|2582.6|2576.6|2582.9|2576.9|2583.1|2577.1|2582.1|2576.1|8
1629707630000|2021-08-23 08:33:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|3
1629707640000|2021-08-23 08:34:00|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|8
1629707650000|2021-08-23 08:34:10|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|2
1629707660000|2021-08-23 08:34:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1629707720000|2021-08-23 08:35:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1629707730000|2021-08-23 08:35:30|2582.4|2576.4|2584.9|2578.9|2584.9|2578.9|2582.4|2576.4|4
1629707740000|2021-08-23 08:35:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|3
1629707760000|2021-08-23 08:36:00|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1629707790000|2021-08-23 08:36:30|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|4
1629707800000|2021-08-23 08:36:40|2585.1|2579.1|2584.6|2578.6|2585.4|2579.4|2584.4|2578.4|5
1629707810000|2021-08-23 08:36:50|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1629707820000|2021-08-23 08:37:00|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1629707830000|2021-08-23 08:37:10|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|3
1629707840000|2021-08-23 08:37:20|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1629707850000|2021-08-23 08:37:30|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|4
1629707860000|2021-08-23 08:37:40|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1629707880000|2021-08-23 08:38:00|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1629707890000|2021-08-23 08:38:10|2584.1|2578.1|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|2
1629707910000|2021-08-23 08:38:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1629707920000|2021-08-23 08:38:40|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629707930000|2021-08-23 08:38:50|2585.4|2579.4|2584.1|2578.1|2585.4|2579.4|2584.1|2578.1|6
1629707940000|2021-08-23 08:39:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629707990000|2021-08-23 08:39:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629708000000|2021-08-23 08:40:00|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1629708010000|2021-08-23 08:40:10|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1629708050000|2021-08-23 08:40:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|4
1629708060000|2021-08-23 08:41:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629708080000|2021-08-23 08:41:20|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1629708110000|2021-08-23 08:41:50|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1629708120000|2021-08-23 08:42:00|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.6|2578.6|4
1629708130000|2021-08-23 08:42:10|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|2
1629708210000|2021-08-23 08:43:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629708220000|2021-08-23 08:43:40|2584.9|2578.9|2586.9|2580.9|2586.9|2580.9|2584.9|2578.9|4
1629708230000|2021-08-23 08:43:50|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1629708240000|2021-08-23 08:44:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1629708270000|2021-08-23 08:44:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629708280000|2021-08-23 08:44:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1629708290000|2021-08-23 08:44:50|2587.9|2581.9|2587.9|2581.9|2588.9|2582.9|2587.9|2581.9|4
1629708300000|2021-08-23 08:45:00|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|2
1629708310000|2021-08-23 08:45:10|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|4
1629708320000|2021-08-23 08:45:20|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|4
1629708330000|2021-08-23 08:45:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1629708350000|2021-08-23 08:45:50|2587.1|2581.1|2588.1|2582.1|2588.1|2582.1|2587.1|2581.1|2
1629708360000|2021-08-23 08:46:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|4
1629708370000|2021-08-23 08:46:10|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1629708380000|2021-08-23 08:46:20|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1629708400000|2021-08-23 08:46:40|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1629708410000|2021-08-23 08:46:50|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1629708420000|2021-08-23 08:47:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1629708430000|2021-08-23 08:47:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629708460000|2021-08-23 08:47:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629708470000|2021-08-23 08:47:50|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1629708480000|2021-08-23 08:48:00|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|4
1629708500000|2021-08-23 08:48:20|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|4
1629708520000|2021-08-23 08:48:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629708530000|2021-08-23 08:48:50|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1629708540000|2021-08-23 08:49:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629708570000|2021-08-23 08:49:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629708580000|2021-08-23 08:49:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629708590000|2021-08-23 08:49:50|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1629708600000|2021-08-23 08:50:00|2587.9|2581.9|2588.6|2582.6|2588.6|2582.6|2587.9|2581.9|3
1629708650000|2021-08-23 08:50:50|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1629708680000|2021-08-23 08:51:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629708690000|2021-08-23 08:51:30|2588.6|2582.6|2588.6|2582.6|2589.1|2583.1|2588.4|2582.4|5
1629708710000|2021-08-23 08:51:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1629708730000|2021-08-23 08:52:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1629708740000|2021-08-23 08:52:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629708750000|2021-08-23 08:52:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629708780000|2021-08-23 08:53:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629708790000|2021-08-23 08:53:10|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1629708800000|2021-08-23 08:53:20|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|2
1629708810000|2021-08-23 08:53:30|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1629708830000|2021-08-23 08:53:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1629708840000|2021-08-23 08:54:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629708850000|2021-08-23 08:54:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629708860000|2021-08-23 08:54:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629708870000|2021-08-23 08:54:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1629708880000|2021-08-23 08:54:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1629708910000|2021-08-23 08:55:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629708920000|2021-08-23 08:55:20|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629708930000|2021-08-23 08:55:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1629708940000|2021-08-23 08:55:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629708960000|2021-08-23 08:56:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|4
1629708970000|2021-08-23 08:56:10|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|4
1629708980000|2021-08-23 08:56:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1629708990000|2021-08-23 08:56:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629709010000|2021-08-23 08:56:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629709030000|2021-08-23 08:57:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629709070000|2021-08-23 08:57:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1629709080000|2021-08-23 08:58:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629709090000|2021-08-23 08:58:10|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|4
1629709100000|2021-08-23 08:58:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629709110000|2021-08-23 08:58:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1629709120000|2021-08-23 08:58:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1629709140000|2021-08-23 08:59:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1629709150000|2021-08-23 08:59:10|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1629709160000|2021-08-23 08:59:20|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|4
1629709170000|2021-08-23 08:59:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629709180000|2021-08-23 08:59:40|2584.9|2578.9|2585.9|2579.9|2585.9|2579.9|2584.6|2578.6|5
1629709220000|2021-08-23 09:00:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1629709230000|2021-08-23 09:00:30|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1629709270000|2021-08-23 09:01:10|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|4
1629709280000|2021-08-23 09:01:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1629709290000|2021-08-23 09:01:30|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|4
1629709300000|2021-08-23 09:01:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629709310000|2021-08-23 09:01:50|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|3
1629709320000|2021-08-23 09:02:00|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1629709330000|2021-08-23 09:02:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629709360000|2021-08-23 09:02:40|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1629709370000|2021-08-23 09:02:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629709400000|2021-08-23 09:03:20|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1629709420000|2021-08-23 09:03:40|2584.4|2578.4|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|3
1629709430000|2021-08-23 09:03:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1629709440000|2021-08-23 09:04:00|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1629709490000|2021-08-23 09:04:50|2584.6|2578.6|2586.1|2580.1|2586.1|2580.1|2584.6|2578.6|5
1629709500000|2021-08-23 09:05:00|2585.9|2579.9|2586.9|2580.9|2586.9|2580.9|2585.9|2579.9|5
1629709520000|2021-08-23 09:05:20|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1629709550000|2021-08-23 09:05:50|2587.1|2581.1|2586.4|2580.4|2587.1|2581.1|2586.4|2580.4|4
1629709570000|2021-08-23 09:06:10|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1629709590000|2021-08-23 09:06:30|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1629709600000|2021-08-23 09:06:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1629709610000|2021-08-23 09:06:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1629709630000|2021-08-23 09:07:10|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1629709640000|2021-08-23 09:07:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1629709650000|2021-08-23 09:07:30|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1629709660000|2021-08-23 09:07:40|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|3
1629709670000|2021-08-23 09:07:50|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1629709680000|2021-08-23 09:08:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629709690000|2021-08-23 09:08:10|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1629709710000|2021-08-23 09:08:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629709720000|2021-08-23 09:08:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1629709740000|2021-08-23 09:09:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1629709750000|2021-08-23 09:09:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1629709760000|2021-08-23 09:09:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|3
1629709770000|2021-08-23 09:09:30|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|3
1629709780000|2021-08-23 09:09:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629709790000|2021-08-23 09:09:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1629709800000|2021-08-23 09:10:00|2583.9|2577.9|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|3
1629709810000|2021-08-23 09:10:10|2583.6|2577.6|2582.6|2576.6|2583.6|2577.6|2582.6|2576.6|7
1629709820000|2021-08-23 09:10:20|2582.4|2576.4|2583.4|2577.4|2583.4|2577.4|2582.4|2576.4|3
1629709830000|2021-08-23 09:10:30|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2583.1|2577.1|6
1629709860000|2021-08-23 09:11:00|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1629709870000|2021-08-23 09:11:10|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1629709880000|2021-08-23 09:11:20|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|3
1629709890000|2021-08-23 09:11:30|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1629709920000|2021-08-23 09:12:00|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1629709930000|2021-08-23 09:12:10|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1629709940000|2021-08-23 09:12:20|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|3
1629709950000|2021-08-23 09:12:30|2583.1|2577.1|2582.1|2576.1|2583.1|2577.1|2582.1|2576.1|3
1629709970000|2021-08-23 09:12:50|2581.6|2575.6|2581.9|2575.9|2582.1|2576.1|2581.6|2575.6|3
1629709980000|2021-08-23 09:13:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629710000000|2021-08-23 09:13:20|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629710010000|2021-08-23 09:13:30|2581.1|2575.1|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|3
1629710020000|2021-08-23 09:13:40|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629710030000|2021-08-23 09:13:50|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629710040000|2021-08-23 09:14:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629710050000|2021-08-23 09:14:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629710060000|2021-08-23 09:14:20|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|2
1629710120000|2021-08-23 09:15:20|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1629710130000|2021-08-23 09:15:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629710140000|2021-08-23 09:15:40|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1629710230000|2021-08-23 09:17:10|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1629710250000|2021-08-23 09:17:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629710320000|2021-08-23 09:18:40|2579.9|2573.9|2579.4|2573.4|2579.9|2573.9|2579.4|2573.4|3
1629710330000|2021-08-23 09:18:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629710350000|2021-08-23 09:19:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1629710360000|2021-08-23 09:19:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1629710390000|2021-08-23 09:19:50|2579.4|2573.4|2578.9|2572.9|2579.4|2573.4|2578.9|2572.9|2
1629710400000|2021-08-23 09:20:00|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1629710410000|2021-08-23 09:20:10|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1629710420000|2021-08-23 09:20:20|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1629710430000|2021-08-23 09:20:30|2577.9|2571.9|2577.4|2571.4|2577.9|2571.9|2577.4|2571.4|3
1629710440000|2021-08-23 09:20:40|2577.6|2571.6|2579.1|2573.1|2579.4|2573.4|2577.6|2571.6|8
1629710470000|2021-08-23 09:21:10|2579.4|2573.4|2579.9|2573.9|2579.9|2573.9|2579.4|2573.4|3
1629710490000|2021-08-23 09:21:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629710550000|2021-08-23 09:22:30|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|4
1629710560000|2021-08-23 09:22:40|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1629710590000|2021-08-23 09:23:10|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1629710660000|2021-08-23 09:24:20|2580.6|2574.6|2581.4|2575.4|2581.4|2575.4|2580.6|2574.6|2
1629710690000|2021-08-23 09:24:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629710780000|2021-08-23 09:26:20|2582.1|2576.1|2583.1|2577.1|2583.1|2577.1|2582.1|2576.1|2
1629710800000|2021-08-23 09:26:40|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|3
1629710810000|2021-08-23 09:26:50|2581.9|2575.9|2582.1|2576.1|2582.4|2576.4|2581.9|2575.9|4
1629710820000|2021-08-23 09:27:00|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|6
1629710900000|2021-08-23 09:28:20|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|4
1629710910000|2021-08-23 09:28:30|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1629710940000|2021-08-23 09:29:00|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1629711000000|2021-08-23 09:30:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1629711010000|2021-08-23 09:30:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629711020000|2021-08-23 09:30:20|2581.9|2575.9|2582.9|2576.9|2582.9|2576.9|2581.9|2575.9|4
1629711030000|2021-08-23 09:30:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1629711040000|2021-08-23 09:30:40|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|2
1629711090000|2021-08-23 09:31:30|2582.9|2576.9|2582.1|2576.1|2582.9|2576.9|2582.1|2576.1|3
1629711100000|2021-08-23 09:31:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1629711130000|2021-08-23 09:32:10|2583.1|2577.1|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|2
1629711140000|2021-08-23 09:32:20|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|5
1629711160000|2021-08-23 09:32:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629711170000|2021-08-23 09:32:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1629711190000|2021-08-23 09:33:10|2586.1|2580.1|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|9
1629711200000|2021-08-23 09:33:20|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1629711220000|2021-08-23 09:33:40|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1629711230000|2021-08-23 09:33:50|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|4
1629711240000|2021-08-23 09:34:00|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1629711250000|2021-08-23 09:34:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629711270000|2021-08-23 09:34:30|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|5
1629711280000|2021-08-23 09:34:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629711300000|2021-08-23 09:35:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|3
1629711310000|2021-08-23 09:35:10|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1629711360000|2021-08-23 09:36:00|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|2
1629711380000|2021-08-23 09:36:20|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1629711390000|2021-08-23 09:36:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1629711410000|2021-08-23 09:36:50|2585.9|2579.9|2587.1|2581.1|2587.1|2581.1|2585.9|2579.9|3
1629711420000|2021-08-23 09:37:00|2587.4|2581.4|2586.6|2580.6|2587.9|2581.9|2586.6|2580.6|6
1629711470000|2021-08-23 09:37:50|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1629711480000|2021-08-23 09:38:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|3
1629711510000|2021-08-23 09:38:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629711530000|2021-08-23 09:38:50|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1629711570000|2021-08-23 09:39:30|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|3
1629711590000|2021-08-23 09:39:50|2585.1|2579.1|2585.4|2579.4|2585.6|2579.6|2585.1|2579.1|5
1629711690000|2021-08-23 09:41:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1629711720000|2021-08-23 09:42:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1629711730000|2021-08-23 09:42:10|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1629711740000|2021-08-23 09:42:20|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1629711750000|2021-08-23 09:42:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629711780000|2021-08-23 09:43:00|2584.6|2578.6|2585.1|2579.1|2585.4|2579.4|2584.6|2578.6|4
1629711790000|2021-08-23 09:43:10|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1629711810000|2021-08-23 09:43:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1629711950000|2021-08-23 09:45:50|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1629712000000|2021-08-23 09:46:40|2584.9|2578.9|2583.9|2577.9|2584.9|2578.9|2583.9|2577.9|3
1629712060000|2021-08-23 09:47:40|2583.6|2577.6|2582.9|2576.9|2583.6|2577.6|2582.9|2576.9|4
1629712100000|2021-08-23 09:48:20|2583.1|2577.1|2584.1|2578.1|2584.1|2578.1|2583.1|2577.1|4
1629712150000|2021-08-23 09:49:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629712200000|2021-08-23 09:50:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1629712210000|2021-08-23 09:50:10|2584.9|2578.9|2585.9|2579.9|2585.9|2579.9|2584.9|2578.9|3
1629712220000|2021-08-23 09:50:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1629712260000|2021-08-23 09:51:00|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|2
1629712290000|2021-08-23 09:51:30|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|2
1629712300000|2021-08-23 09:51:40|2585.9|2579.9|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|3
1629712320000|2021-08-23 09:52:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1629712350000|2021-08-23 09:52:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1629712360000|2021-08-23 09:52:40|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|2
1629712370000|2021-08-23 09:52:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1629712390000|2021-08-23 09:53:10|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1629712400000|2021-08-23 09:53:20|2586.9|2580.9|2587.4|2581.4|2587.9|2581.9|2586.9|2580.9|5
1629712410000|2021-08-23 09:53:30|2587.6|2581.6|2588.9|2582.9|2588.9|2582.9|2587.6|2581.6|2
1629712420000|2021-08-23 09:53:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629712440000|2021-08-23 09:54:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1629712450000|2021-08-23 09:54:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629712480000|2021-08-23 09:54:40|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|4
1629712530000|2021-08-23 09:55:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1629712570000|2021-08-23 09:56:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1629712580000|2021-08-23 09:56:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629712620000|2021-08-23 09:57:00|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|3
1629712630000|2021-08-23 09:57:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629712640000|2021-08-23 09:57:20|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629712650000|2021-08-23 09:57:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629712660000|2021-08-23 09:57:40|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|2
1629712690000|2021-08-23 09:58:10|2589.1|2583.1|2589.6|2583.6|2589.9|2583.9|2589.1|2583.1|5
1629712730000|2021-08-23 09:58:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629712740000|2021-08-23 09:59:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1629712810000|2021-08-23 10:00:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629712820000|2021-08-23 10:00:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629712830000|2021-08-23 10:00:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629712870000|2021-08-23 10:01:10|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1629712990000|2021-08-23 10:03:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1629713000000|2021-08-23 10:03:20|2590.4|2584.4|2591.6|2585.6|2591.6|2585.6|2590.4|2584.4|5
1629713030000|2021-08-23 10:03:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629713050000|2021-08-23 10:04:10|2590.9|2584.9|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1629713060000|2021-08-23 10:04:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629713070000|2021-08-23 10:04:30|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1629713080000|2021-08-23 10:04:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629713090000|2021-08-23 10:04:50|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|3
1629713100000|2021-08-23 10:05:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629713110000|2021-08-23 10:05:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629713120000|2021-08-23 10:05:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1629713140000|2021-08-23 10:05:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1629713160000|2021-08-23 10:06:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1629713170000|2021-08-23 10:06:10|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1629713190000|2021-08-23 10:06:30|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1629713200000|2021-08-23 10:06:40|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1629713230000|2021-08-23 10:07:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1629713240000|2021-08-23 10:07:20|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1629713250000|2021-08-23 10:07:30|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1629713260000|2021-08-23 10:07:40|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|4
1629713280000|2021-08-23 10:08:00|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|3
1629713300000|2021-08-23 10:08:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629713320000|2021-08-23 10:08:40|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|2
1629713330000|2021-08-23 10:08:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629713340000|2021-08-23 10:09:00|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1629713370000|2021-08-23 10:09:30|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1629713380000|2021-08-23 10:09:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629713390000|2021-08-23 10:09:50|2584.1|2578.1|2586.4|2580.4|2586.6|2580.6|2584.1|2578.1|6
1629713400000|2021-08-23 10:10:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629713420000|2021-08-23 10:10:20|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1629713450000|2021-08-23 10:10:50|2587.1|2581.1|2587.4|2581.4|2587.6|2581.6|2587.1|2581.1|3
1629713460000|2021-08-23 10:11:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1629713490000|2021-08-23 10:11:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629713520000|2021-08-23 10:12:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1629713580000|2021-08-23 10:13:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1629713600000|2021-08-23 10:13:20|2587.1|2581.1|2586.1|2580.1|2587.1|2581.1|2586.1|2580.1|4
1629713610000|2021-08-23 10:13:30|2585.9|2579.9|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|4
1629713640000|2021-08-23 10:14:00|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1629713650000|2021-08-23 10:14:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1629713670000|2021-08-23 10:14:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|3
1629713680000|2021-08-23 10:14:40|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|4
1629713700000|2021-08-23 10:15:00|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|3
1629713710000|2021-08-23 10:15:10|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1629713740000|2021-08-23 10:15:40|2583.9|2577.9|2583.1|2577.1|2583.9|2577.9|2583.1|2577.1|4
1629713750000|2021-08-23 10:15:50|2582.9|2576.9|2584.1|2578.1|2584.1|2578.1|2582.6|2576.6|4
1629713820000|2021-08-23 10:17:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629713840000|2021-08-23 10:17:20|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629713850000|2021-08-23 10:17:30|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1629713860000|2021-08-23 10:17:40|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1629713870000|2021-08-23 10:17:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1629713890000|2021-08-23 10:18:10|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1629713940000|2021-08-23 10:19:00|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|7
1629713950000|2021-08-23 10:19:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1629713970000|2021-08-23 10:19:30|2582.9|2576.9|2583.9|2577.9|2583.9|2577.9|2582.9|2576.9|2
1629713980000|2021-08-23 10:19:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629714030000|2021-08-23 10:20:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1629714060000|2021-08-23 10:21:00|2583.1|2577.1|2583.6|2577.6|2583.9|2577.9|2583.1|2577.1|7
1629714120000|2021-08-23 10:22:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629714140000|2021-08-23 10:22:20|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|4
1629714160000|2021-08-23 10:22:40|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1629714200000|2021-08-23 10:23:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1629714230000|2021-08-23 10:23:50|2584.1|2578.1|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|3
1629714240000|2021-08-23 10:24:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|3
1629714250000|2021-08-23 10:24:10|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1629714330000|2021-08-23 10:25:30|2582.6|2576.6|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|3
1629714350000|2021-08-23 10:25:50|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1629714390000|2021-08-23 10:26:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1629714450000|2021-08-23 10:27:30|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1629714460000|2021-08-23 10:27:40|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1629714470000|2021-08-23 10:27:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1629714480000|2021-08-23 10:28:00|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1629714490000|2021-08-23 10:28:10|2582.9|2576.9|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|3
1629714510000|2021-08-23 10:28:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1629714530000|2021-08-23 10:28:50|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1629714570000|2021-08-23 10:29:30|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1629714580000|2021-08-23 10:29:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1629714600000|2021-08-23 10:30:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1629714700000|2021-08-23 10:31:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1629714710000|2021-08-23 10:31:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1629714720000|2021-08-23 10:32:00|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1629714730000|2021-08-23 10:32:10|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1629714740000|2021-08-23 10:32:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|3
1629714750000|2021-08-23 10:32:30|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2580.9|2574.9|7
1629714760000|2021-08-23 10:32:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1629714770000|2021-08-23 10:32:50|2580.4|2574.4|2580.6|2574.6|2580.9|2574.9|2580.1|2574.1|7
1629714780000|2021-08-23 10:33:00|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.9|2574.9|2
1629714800000|2021-08-23 10:33:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629714820000|2021-08-23 10:33:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|6
1629714850000|2021-08-23 10:34:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629714860000|2021-08-23 10:34:20|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629714900000|2021-08-23 10:35:00|2580.4|2574.4|2581.4|2575.4|2581.4|2575.4|2580.4|2574.4|2
1629714930000|2021-08-23 10:35:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629715040000|2021-08-23 10:37:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1629715050000|2021-08-23 10:37:30|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2580.4|2574.4|4
1629715080000|2021-08-23 10:38:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|3
1629715090000|2021-08-23 10:38:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1629715100000|2021-08-23 10:38:20|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.9|2574.9|2
1629715110000|2021-08-23 10:38:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629715120000|2021-08-23 10:38:40|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1629715200000|2021-08-23 10:40:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629715260000|2021-08-23 10:41:00|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1629715290000|2021-08-23 10:41:30|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|2
1629715300000|2021-08-23 10:41:40|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1629715320000|2021-08-23 10:42:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629715350000|2021-08-23 10:42:30|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|3
1629715360000|2021-08-23 10:42:40|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1629715390000|2021-08-23 10:43:10|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1629715410000|2021-08-23 10:43:30|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1629715420000|2021-08-23 10:43:40|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1629715450000|2021-08-23 10:44:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629715460000|2021-08-23 10:44:20|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1629715470000|2021-08-23 10:44:30|2580.6|2574.6|2581.1|2575.1|2581.6|2575.6|2580.6|2574.6|4
1629715490000|2021-08-23 10:44:50|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1629715520000|2021-08-23 10:45:20|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|3
1629715530000|2021-08-23 10:45:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1629715570000|2021-08-23 10:46:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629715580000|2021-08-23 10:46:20|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1629715610000|2021-08-23 10:46:50|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629715730000|2021-08-23 10:48:50|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1629715740000|2021-08-23 10:49:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1629715750000|2021-08-23 10:49:10|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|2
1629715770000|2021-08-23 10:49:30|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1629715790000|2021-08-23 10:49:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1629715830000|2021-08-23 10:50:30|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|2
1629715850000|2021-08-23 10:50:50|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1629715860000|2021-08-23 10:51:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629715870000|2021-08-23 10:51:10|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1629715960000|2021-08-23 10:52:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1629716060000|2021-08-23 10:54:20|2581.1|2575.1|2581.9|2575.9|2581.9|2575.9|2580.9|2574.9|4
1629716070000|2021-08-23 10:54:30|2581.6|2575.6|2582.4|2576.4|2582.4|2576.4|2581.6|2575.6|2
1629716100000|2021-08-23 10:55:00|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1629716390000|2021-08-23 10:59:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1629716400000|2021-08-23 11:00:00|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1629716430000|2021-08-23 11:00:30|2582.4|2576.4|2583.9|2577.9|2583.9|2577.9|2582.4|2576.4|4
1629716440000|2021-08-23 11:00:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629716460000|2021-08-23 11:01:00|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|3
1629716480000|2021-08-23 11:01:20|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1629716540000|2021-08-23 11:02:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1629716760000|2021-08-23 11:06:00|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1629716780000|2021-08-23 11:06:20|2583.9|2577.9|2584.9|2578.9|2584.9|2578.9|2583.9|2577.9|6
1629716820000|2021-08-23 11:07:00|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1629716830000|2021-08-23 11:07:10|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1629716850000|2021-08-23 11:07:30|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|4
1629716860000|2021-08-23 11:07:40|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1629716870000|2021-08-23 11:07:50|2586.6|2580.6|2586.9|2580.9|2587.1|2581.1|2586.6|2580.6|4
1629716880000|2021-08-23 11:08:00|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1629716890000|2021-08-23 11:08:10|2587.1|2581.1|2588.4|2582.4|2588.4|2582.4|2587.1|2581.1|2
1629716900000|2021-08-23 11:08:20|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1629716910000|2021-08-23 11:08:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629717000000|2021-08-23 11:10:00|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1629717060000|2021-08-23 11:11:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|2
1629717090000|2021-08-23 11:11:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629717180000|2021-08-23 11:13:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1629717190000|2021-08-23 11:13:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629717240000|2021-08-23 11:14:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629717250000|2021-08-23 11:14:10|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1629717310000|2021-08-23 11:15:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1629717370000|2021-08-23 11:16:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629717380000|2021-08-23 11:16:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1629717400000|2021-08-23 11:16:40|2587.9|2581.9|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|3
1629717480000|2021-08-23 11:18:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1629717500000|2021-08-23 11:18:20|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1629717520000|2021-08-23 11:18:40|2587.4|2581.4|2588.4|2582.4|2588.4|2582.4|2587.4|2581.4|2
1629717540000|2021-08-23 11:19:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629717560000|2021-08-23 11:19:20|2588.9|2582.9|2587.4|2581.4|2588.9|2582.9|2587.4|2581.4|5
1629717570000|2021-08-23 11:19:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1629717580000|2021-08-23 11:19:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1629717610000|2021-08-23 11:20:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629717670000|2021-08-23 11:21:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1629717750000|2021-08-23 11:22:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1629717810000|2021-08-23 11:23:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1629717870000|2021-08-23 11:24:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1629717930000|2021-08-23 11:25:30|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|3
1629717950000|2021-08-23 11:25:50|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1629717960000|2021-08-23 11:26:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1629718010000|2021-08-23 11:26:50|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|2
1629718100000|2021-08-23 11:28:20|2586.4|2580.4|2585.6|2579.6|2586.4|2580.4|2585.4|2579.4|4
1629718120000|2021-08-23 11:28:40|2585.9|2579.9|2588.1|2582.1|2588.1|2582.1|2585.9|2579.9|7
1629718140000|2021-08-23 11:29:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1629718150000|2021-08-23 11:29:10|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|2
1629718170000|2021-08-23 11:29:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1629718190000|2021-08-23 11:29:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1629718200000|2021-08-23 11:30:00|2586.4|2580.4|2586.6|2580.6|2587.1|2581.1|2586.4|2580.4|4
1629718230000|2021-08-23 11:30:30|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1629718240000|2021-08-23 11:30:40|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|4
1629718250000|2021-08-23 11:30:50|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|3
1629718260000|2021-08-23 11:31:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|4
1629718270000|2021-08-23 11:31:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1629718280000|2021-08-23 11:31:20|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1629718290000|2021-08-23 11:31:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629718320000|2021-08-23 11:32:00|2589.4|2583.4|2590.1|2584.1|2590.4|2584.4|2589.4|2583.4|7
1629718330000|2021-08-23 11:32:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629718340000|2021-08-23 11:32:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629718350000|2021-08-23 11:32:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629718380000|2021-08-23 11:33:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1629718420000|2021-08-23 11:33:40|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1629718440000|2021-08-23 11:34:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629718450000|2021-08-23 11:34:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1629718460000|2021-08-23 11:34:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629718470000|2021-08-23 11:34:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1629718530000|2021-08-23 11:35:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629718540000|2021-08-23 11:35:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1629718550000|2021-08-23 11:35:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1629718560000|2021-08-23 11:36:00|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|7
1629718580000|2021-08-23 11:36:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1629718660000|2021-08-23 11:37:40|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1629718690000|2021-08-23 11:38:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629718740000|2021-08-23 11:39:00|2592.1|2586.1|2593.6|2587.6|2593.6|2587.6|2592.1|2586.1|6
1629718750000|2021-08-23 11:39:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629718760000|2021-08-23 11:39:20|2593.1|2587.1|2593.4|2587.4|2593.9|2587.9|2593.1|2587.1|5
1629718800000|2021-08-23 11:40:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|5
1629718810000|2021-08-23 11:40:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1629718820000|2021-08-23 11:40:20|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1629718830000|2021-08-23 11:40:30|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|4
1629718850000|2021-08-23 11:40:50|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|4
1629718880000|2021-08-23 11:41:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629718900000|2021-08-23 11:41:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1629718930000|2021-08-23 11:42:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629718970000|2021-08-23 11:42:50|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1629718980000|2021-08-23 11:43:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1629719000000|2021-08-23 11:43:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629719010000|2021-08-23 11:43:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1629719020000|2021-08-23 11:43:40|2589.1|2583.1|2588.1|2582.1|2589.1|2583.1|2588.1|2582.1|4
1629719040000|2021-08-23 11:44:00|2588.9|2582.9|2589.6|2583.6|2589.9|2583.9|2588.9|2582.9|4
1629719060000|2021-08-23 11:44:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629719070000|2021-08-23 11:44:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629719090000|2021-08-23 11:44:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629719100000|2021-08-23 11:45:00|2590.4|2584.4|2590.9|2584.9|2591.6|2585.6|2590.4|2584.4|8
1629719110000|2021-08-23 11:45:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629719130000|2021-08-23 11:45:30|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|2
1629719260000|2021-08-23 11:47:40|2591.6|2585.6|2590.6|2584.6|2591.6|2585.6|2590.6|2584.6|3
1629719280000|2021-08-23 11:48:00|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|3
1629719320000|2021-08-23 11:48:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|5
1629719340000|2021-08-23 11:49:00|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1629719390000|2021-08-23 11:49:50|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|2
1629719410000|2021-08-23 11:50:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629719420000|2021-08-23 11:50:20|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|4
1629719430000|2021-08-23 11:50:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1629719450000|2021-08-23 11:50:50|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1629719460000|2021-08-23 11:51:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1629719480000|2021-08-23 11:51:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1629719500000|2021-08-23 11:51:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629719510000|2021-08-23 11:51:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629719530000|2021-08-23 11:52:10|2589.9|2583.9|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|4
1629719540000|2021-08-23 11:52:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629719550000|2021-08-23 11:52:30|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|3
1629719560000|2021-08-23 11:52:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1629719570000|2021-08-23 11:52:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629719600000|2021-08-23 11:53:20|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|2
1629719610000|2021-08-23 11:53:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1629719640000|2021-08-23 11:54:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1629719660000|2021-08-23 11:54:20|2590.1|2584.1|2591.6|2585.6|2591.6|2585.6|2590.1|2584.1|3
1629719670000|2021-08-23 11:54:30|2591.4|2585.4|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|2
1629719680000|2021-08-23 11:54:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1629719690000|2021-08-23 11:54:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1629719720000|2021-08-23 11:55:20|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1629719730000|2021-08-23 11:55:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1629719760000|2021-08-23 11:56:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1629719770000|2021-08-23 11:56:10|2590.4|2584.4|2590.9|2584.9|2591.1|2585.1|2590.4|2584.4|5
1629719780000|2021-08-23 11:56:20|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1629719790000|2021-08-23 11:56:30|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|3
1629719800000|2021-08-23 11:56:40|2592.6|2586.6|2592.6|2586.6|2593.6|2587.6|2592.6|2586.6|8
1629719810000|2021-08-23 11:56:50|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.4|2585.4|5
1629719820000|2021-08-23 11:57:00|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629719830000|2021-08-23 11:57:10|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1629719850000|2021-08-23 11:57:30|2592.4|2586.4|2591.4|2585.4|2592.4|2586.4|2591.4|2585.4|4
1629719860000|2021-08-23 11:57:40|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1629719870000|2021-08-23 11:57:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1629719890000|2021-08-23 11:58:10|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1629719900000|2021-08-23 11:58:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|6
1629719920000|2021-08-23 11:58:40|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1629719930000|2021-08-23 11:58:50|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|5
1629719940000|2021-08-23 11:59:00|2592.6|2586.6|2592.9|2586.9|2593.1|2587.1|2592.4|2586.4|6
1629719950000|2021-08-23 11:59:10|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.4|2586.4|7
1629719960000|2021-08-23 11:59:20|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1629719970000|2021-08-23 11:59:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1629719980000|2021-08-23 11:59:40|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|4
1629719990000|2021-08-23 11:59:50|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1629720000000|2021-08-23 12:00:00|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|5
1629720010000|2021-08-23 12:00:10|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|5
1629720020000|2021-08-23 12:00:20|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1629720030000|2021-08-23 12:00:30|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1629720050000|2021-08-23 12:00:50|2590.9|2584.9|2589.1|2583.1|2590.9|2584.9|2589.1|2583.1|4
1629720060000|2021-08-23 12:01:00|2589.4|2583.4|2589.4|2583.4|2589.9|2583.9|2589.1|2583.1|12
1629720070000|2021-08-23 12:01:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629720080000|2021-08-23 12:01:20|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|3
1629720090000|2021-08-23 12:01:30|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1629720100000|2021-08-23 12:01:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629720110000|2021-08-23 12:01:50|2589.1|2583.1|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|5
1629720120000|2021-08-23 12:02:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|4
1629720130000|2021-08-23 12:02:10|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|4
1629720140000|2021-08-23 12:02:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1629720150000|2021-08-23 12:02:30|2589.4|2583.4|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|4
1629720160000|2021-08-23 12:02:40|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1629720190000|2021-08-23 12:03:10|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|4
1629720200000|2021-08-23 12:03:20|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|2
1629720220000|2021-08-23 12:03:40|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1629720230000|2021-08-23 12:03:50|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1629720240000|2021-08-23 12:04:00|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|5
1629720250000|2021-08-23 12:04:10|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1629720260000|2021-08-23 12:04:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1629720280000|2021-08-23 12:04:40|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|3
1629720290000|2021-08-23 12:04:50|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|3
1629720300000|2021-08-23 12:05:00|2588.4|2582.4|2589.1|2583.1|2589.1|2583.1|2588.1|2582.1|4
1629720310000|2021-08-23 12:05:10|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1629720320000|2021-08-23 12:05:20|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2588.1|2582.1|4
1629720340000|2021-08-23 12:05:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|5
1629720350000|2021-08-23 12:05:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1629720360000|2021-08-23 12:06:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1629720380000|2021-08-23 12:06:20|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|4
1629720400000|2021-08-23 12:06:40|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|2
1629720410000|2021-08-23 12:06:50|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|3
1629720450000|2021-08-23 12:07:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629720500000|2021-08-23 12:08:20|2589.6|2583.6|2590.9|2584.9|2590.9|2584.9|2589.6|2583.6|3
1629720510000|2021-08-23 12:08:30|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1629720520000|2021-08-23 12:08:40|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1629720580000|2021-08-23 12:09:40|2591.1|2585.1|2592.4|2586.4|2592.4|2586.4|2591.1|2585.1|3
1629720590000|2021-08-23 12:09:50|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1629720600000|2021-08-23 12:10:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1629720670000|2021-08-23 12:11:10|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|3
1629720680000|2021-08-23 12:11:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1629720690000|2021-08-23 12:11:30|2592.1|2586.1|2591.1|2585.1|2592.1|2586.1|2590.9|2584.9|6
1629720710000|2021-08-23 12:11:50|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|3
1629720720000|2021-08-23 12:12:00|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1629720730000|2021-08-23 12:12:10|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1629720740000|2021-08-23 12:12:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1629720760000|2021-08-23 12:12:40|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|3
1629720770000|2021-08-23 12:12:50|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1629720780000|2021-08-23 12:13:00|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1629720790000|2021-08-23 12:13:10|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1629720800000|2021-08-23 12:13:20|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2593.1|2587.1|3
1629720810000|2021-08-23 12:13:30|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|4
1629720820000|2021-08-23 12:13:40|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|2
1629720860000|2021-08-23 12:14:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629720880000|2021-08-23 12:14:40|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1629720890000|2021-08-23 12:14:50|2594.4|2588.4|2595.1|2589.1|2595.1|2589.1|2594.4|2588.4|2
1629720930000|2021-08-23 12:15:30|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1629720950000|2021-08-23 12:15:50|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1629720960000|2021-08-23 12:16:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1629720990000|2021-08-23 12:16:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1629721000000|2021-08-23 12:16:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629721010000|2021-08-23 12:16:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1629721040000|2021-08-23 12:17:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1629721090000|2021-08-23 12:18:10|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1629721140000|2021-08-23 12:19:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1629721190000|2021-08-23 12:19:50|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1629721240000|2021-08-23 12:20:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1629721260000|2021-08-23 12:21:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1629721290000|2021-08-23 12:21:30|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1629721340000|2021-08-23 12:22:20|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1629721370000|2021-08-23 12:22:50|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|4
1629721380000|2021-08-23 12:23:00|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|3
1629721390000|2021-08-23 12:23:10|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1629721400000|2021-08-23 12:23:20|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|2
1629721480000|2021-08-23 12:24:40|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1629721490000|2021-08-23 12:24:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1629721500000|2021-08-23 12:25:00|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1629721530000|2021-08-23 12:25:30|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1629721540000|2021-08-23 12:25:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1629721560000|2021-08-23 12:26:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1629721580000|2021-08-23 12:26:20|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1629721600000|2021-08-23 12:26:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1629721610000|2021-08-23 12:26:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1629721630000|2021-08-23 12:27:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1629721670000|2021-08-23 12:27:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629721750000|2021-08-23 12:29:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629721810000|2021-08-23 12:30:10|2595.1|2589.1|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|5
1629721820000|2021-08-23 12:30:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629721840000|2021-08-23 12:30:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1629721850000|2021-08-23 12:30:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629721870000|2021-08-23 12:31:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1629721880000|2021-08-23 12:31:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629721900000|2021-08-23 12:31:40|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|4
1629721910000|2021-08-23 12:31:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1629721920000|2021-08-23 12:32:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1629721930000|2021-08-23 12:32:10|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1629721970000|2021-08-23 12:32:50|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1629721980000|2021-08-23 12:33:00|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1629722020000|2021-08-23 12:33:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1629722030000|2021-08-23 12:33:50|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|3
1629722040000|2021-08-23 12:34:00|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1629722060000|2021-08-23 12:34:20|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1629722070000|2021-08-23 12:34:30|2592.9|2586.9|2593.9|2587.9|2593.9|2587.9|2592.9|2586.9|3
1629722080000|2021-08-23 12:34:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629722100000|2021-08-23 12:35:00|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|5
1629722110000|2021-08-23 12:35:10|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1629722170000|2021-08-23 12:36:10|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1629722200000|2021-08-23 12:36:40|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|3
1629722210000|2021-08-23 12:36:50|2592.6|2586.6|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|5
1629722220000|2021-08-23 12:37:00|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|5
1629722240000|2021-08-23 12:37:20|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|2
1629722250000|2021-08-23 12:37:30|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1629722260000|2021-08-23 12:37:40|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|2
1629722270000|2021-08-23 12:37:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|6
1629722280000|2021-08-23 12:38:00|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|3
1629722290000|2021-08-23 12:38:10|2592.6|2586.6|2591.9|2585.9|2592.6|2586.6|2591.9|2585.9|2
1629722310000|2021-08-23 12:38:30|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|3
1629722320000|2021-08-23 12:38:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1629722340000|2021-08-23 12:39:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1629722350000|2021-08-23 12:39:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1629722360000|2021-08-23 12:39:20|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|2
1629722370000|2021-08-23 12:39:30|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1629722380000|2021-08-23 12:39:40|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|6
1629722410000|2021-08-23 12:40:10|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|3
1629722460000|2021-08-23 12:41:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1629722500000|2021-08-23 12:41:40|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1629722550000|2021-08-23 12:42:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629722560000|2021-08-23 12:42:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1629722570000|2021-08-23 12:42:50|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|3
1629722580000|2021-08-23 12:43:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1629722590000|2021-08-23 12:43:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1629722600000|2021-08-23 12:43:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1629722610000|2021-08-23 12:43:30|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1629722620000|2021-08-23 12:43:40|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|2
1629722630000|2021-08-23 12:43:50|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|4
1629722640000|2021-08-23 12:44:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1629722650000|2021-08-23 12:44:10|2590.1|2584.1|2591.4|2585.4|2591.4|2585.4|2590.1|2584.1|3
1629722660000|2021-08-23 12:44:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1629722670000|2021-08-23 12:44:30|2591.6|2585.6|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|4
1629722680000|2021-08-23 12:44:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|6
1629722690000|2021-08-23 12:44:50|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1629722700000|2021-08-23 12:45:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629722710000|2021-08-23 12:45:10|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1629722720000|2021-08-23 12:45:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629722750000|2021-08-23 12:45:50|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|4
1629722780000|2021-08-23 12:46:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629722800000|2021-08-23 12:46:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629722810000|2021-08-23 12:46:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629722830000|2021-08-23 12:47:10|2593.6|2587.6|2594.1|2588.1|2594.4|2588.4|2593.6|2587.6|3
1629722840000|2021-08-23 12:47:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1629722850000|2021-08-23 12:47:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629722860000|2021-08-23 12:47:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629722880000|2021-08-23 12:48:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1629722890000|2021-08-23 12:48:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1629722910000|2021-08-23 12:48:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1629722960000|2021-08-23 12:49:20|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|2
1629722970000|2021-08-23 12:49:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629722980000|2021-08-23 12:49:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1629723000000|2021-08-23 12:50:00|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|2
1629723010000|2021-08-23 12:50:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1629723020000|2021-08-23 12:50:20|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1629723040000|2021-08-23 12:50:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1629723050000|2021-08-23 12:50:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629723080000|2021-08-23 12:51:20|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1629723130000|2021-08-23 12:52:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1629723150000|2021-08-23 12:52:30|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1629723180000|2021-08-23 12:53:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1629723290000|2021-08-23 12:54:50|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1629723350000|2021-08-23 12:55:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629723360000|2021-08-23 12:56:00|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1629723370000|2021-08-23 12:56:10|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1629723380000|2021-08-23 12:56:20|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1629723390000|2021-08-23 12:56:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629723400000|2021-08-23 12:56:40|2595.1|2589.1|2595.9|2589.9|2595.9|2589.9|2595.1|2589.1|3
1629723410000|2021-08-23 12:56:50|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|3
1629723440000|2021-08-23 12:57:20|2595.4|2589.4|2594.4|2588.4|2595.4|2589.4|2594.4|2588.4|2
1629723450000|2021-08-23 12:57:30|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1629723460000|2021-08-23 12:57:40|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|2
1629723470000|2021-08-23 12:57:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629723480000|2021-08-23 12:58:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1629723490000|2021-08-23 12:58:10|2594.9|2588.9|2595.1|2589.1|2595.6|2589.6|2594.9|2588.9|5
1629723510000|2021-08-23 12:58:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629723540000|2021-08-23 12:59:00|2595.1|2589.1|2596.1|2590.1|2596.4|2590.4|2595.1|2589.1|9
1629723550000|2021-08-23 12:59:10|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|5
1629723570000|2021-08-23 12:59:30|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1629723580000|2021-08-23 12:59:40|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|4
1629723590000|2021-08-23 12:59:50|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1629723600000|2021-08-23 13:00:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|5
1629723610000|2021-08-23 13:00:10|2596.4|2590.4|2593.6|2587.6|2596.4|2590.4|2593.6|2587.6|16
1629723620000|2021-08-23 13:00:20|2593.9|2587.9|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|6
1629723630000|2021-08-23 13:00:30|2594.1|2588.1|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|15
1629723640000|2021-08-23 13:00:40|2593.1|2587.1|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|5
1629723650000|2021-08-23 13:00:50|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.6|2585.6|9
1629723660000|2021-08-23 13:01:00|2592.1|2586.1|2592.6|2586.6|2593.1|2587.1|2592.1|2586.1|7
1629723680000|2021-08-23 13:01:20|2592.4|2586.4|2591.4|2585.4|2592.4|2586.4|2591.4|2585.4|3
1629723690000|2021-08-23 13:01:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1629723710000|2021-08-23 13:01:50|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.4|2584.4|5
1629723720000|2021-08-23 13:02:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|9
1629723730000|2021-08-23 13:02:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.6|2584.6|4
1629723760000|2021-08-23 13:02:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1629723770000|2021-08-23 13:02:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1629723780000|2021-08-23 13:03:00|2592.4|2586.4|2592.9|2586.9|2593.1|2587.1|2592.4|2586.4|5
1629723790000|2021-08-23 13:03:10|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|4
1629723800000|2021-08-23 13:03:20|2593.6|2587.6|2594.1|2588.1|2594.4|2588.4|2593.6|2587.6|5
1629723810000|2021-08-23 13:03:30|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|3
1629723820000|2021-08-23 13:03:40|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1629723830000|2021-08-23 13:03:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|4
1629723840000|2021-08-23 13:04:00|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|5
1629723850000|2021-08-23 13:04:10|2592.9|2586.9|2593.9|2587.9|2594.4|2588.4|2592.9|2586.9|14
1629723860000|2021-08-23 13:04:20|2593.6|2587.6|2592.4|2586.4|2593.6|2587.6|2592.4|2586.4|6
1629723870000|2021-08-23 13:04:30|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2591.6|2585.6|12
1629723880000|2021-08-23 13:04:40|2592.4|2586.4|2593.4|2587.4|2593.4|2587.4|2592.4|2586.4|4
1629723890000|2021-08-23 13:04:50|2593.1|2587.1|2593.4|2587.4|2594.1|2588.1|2593.1|2587.1|8
1629723900000|2021-08-23 13:05:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1629723910000|2021-08-23 13:05:10|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|6
1629723920000|2021-08-23 13:05:20|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1629723930000|2021-08-23 13:05:30|2594.6|2588.6|2593.6|2587.6|2594.9|2588.9|2593.6|2587.6|6
1629723940000|2021-08-23 13:05:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1629723950000|2021-08-23 13:05:50|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|3
1629723960000|2021-08-23 13:06:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1629723970000|2021-08-23 13:06:10|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|3
1629723980000|2021-08-23 13:06:20|2593.4|2587.4|2592.4|2586.4|2593.9|2587.9|2592.4|2586.4|6
1629723990000|2021-08-23 13:06:30|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|6
1629724000000|2021-08-23 13:06:40|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.1|2587.1|9
1629724010000|2021-08-23 13:06:50|2594.6|2588.6|2593.6|2587.6|2594.6|2588.6|2593.6|2587.6|6
1629724020000|2021-08-23 13:07:00|2593.9|2587.9|2595.1|2589.1|2595.1|2589.1|2593.9|2587.9|6
1629724030000|2021-08-23 13:07:10|2595.4|2589.4|2595.9|2589.9|2596.1|2590.1|2595.4|2589.4|7
1629724040000|2021-08-23 13:07:20|2596.1|2590.1|2596.9|2590.9|2596.9|2590.9|2596.1|2590.1|4
1629724050000|2021-08-23 13:07:30|2597.1|2591.1|2596.1|2590.1|2597.1|2591.1|2595.6|2589.6|6
1629724060000|2021-08-23 13:07:40|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|3
1629724080000|2021-08-23 13:08:00|2595.6|2589.6|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|4
1629724090000|2021-08-23 13:08:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1629724100000|2021-08-23 13:08:20|2595.4|2589.4|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|4
1629724110000|2021-08-23 13:08:30|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|4
1629724120000|2021-08-23 13:08:40|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|5
1629724130000|2021-08-23 13:08:50|2593.6|2587.6|2594.6|2588.6|2595.1|2589.1|2593.6|2587.6|5
1629724150000|2021-08-23 13:09:10|2594.9|2588.9|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|4
1629724160000|2021-08-23 13:09:20|2595.4|2589.4|2596.1|2590.1|2596.1|2590.1|2595.4|2589.4|2
1629724170000|2021-08-23 13:09:30|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1629724180000|2021-08-23 13:09:40|2596.1|2590.1|2595.1|2589.1|2596.1|2590.1|2595.1|2589.1|6
1629724200000|2021-08-23 13:10:00|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|5
1629724220000|2021-08-23 13:10:20|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1629724230000|2021-08-23 13:10:30|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1629724240000|2021-08-23 13:10:40|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|3
1629724250000|2021-08-23 13:10:50|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|2
1629724260000|2021-08-23 13:11:00|2597.4|2591.4|2596.6|2590.6|2597.6|2591.6|2596.4|2590.4|6
1629724270000|2021-08-23 13:11:10|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1629724280000|2021-08-23 13:11:20|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|4
1629724290000|2021-08-23 13:11:30|2597.6|2591.6|2596.6|2590.6|2597.6|2591.6|2596.6|2590.6|4
1629724300000|2021-08-23 13:11:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629724310000|2021-08-23 13:11:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629724320000|2021-08-23 13:12:00|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|2
1629724330000|2021-08-23 13:12:10|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|4
1629724350000|2021-08-23 13:12:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1629724380000|2021-08-23 13:13:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629724390000|2021-08-23 13:13:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629724400000|2021-08-23 13:13:20|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|3
1629724410000|2021-08-23 13:13:30|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1629724420000|2021-08-23 13:13:40|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1629724430000|2021-08-23 13:13:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|3
1629724440000|2021-08-23 13:14:00|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|3
1629724450000|2021-08-23 13:14:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629724460000|2021-08-23 13:14:20|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1629724470000|2021-08-23 13:14:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2596.9|2590.9|3
1629724480000|2021-08-23 13:14:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629724490000|2021-08-23 13:14:50|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1629724500000|2021-08-23 13:15:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629724520000|2021-08-23 13:15:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629724540000|2021-08-23 13:15:40|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1629724550000|2021-08-23 13:15:50|2596.9|2590.9|2597.1|2591.1|2597.4|2591.4|2596.9|2590.9|4
1629724560000|2021-08-23 13:16:00|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|3
1629724570000|2021-08-23 13:16:10|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1629724580000|2021-08-23 13:16:20|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1629724590000|2021-08-23 13:16:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629724600000|2021-08-23 13:16:40|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|2
1629724610000|2021-08-23 13:16:50|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|2
1629724640000|2021-08-23 13:17:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1629724650000|2021-08-23 13:17:30|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|2
1629724680000|2021-08-23 13:18:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1629724700000|2021-08-23 13:18:20|2596.9|2590.9|2595.9|2589.9|2597.1|2591.1|2595.9|2589.9|5
1629724710000|2021-08-23 13:18:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1629724720000|2021-08-23 13:18:40|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1629724730000|2021-08-23 13:18:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629724790000|2021-08-23 13:19:50|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1629724800000|2021-08-23 13:20:00|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|3
1629724810000|2021-08-23 13:20:10|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|2
1629724820000|2021-08-23 13:20:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1629724830000|2021-08-23 13:20:30|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1629724870000|2021-08-23 13:21:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1629724880000|2021-08-23 13:21:20|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|4
1629724890000|2021-08-23 13:21:30|2594.1|2588.1|2595.1|2589.1|2595.1|2589.1|2594.1|2588.1|3
1629724900000|2021-08-23 13:21:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1629724940000|2021-08-23 13:22:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629724970000|2021-08-23 13:22:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1629724980000|2021-08-23 13:23:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1629725010000|2021-08-23 13:23:30|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1629725030000|2021-08-23 13:23:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1629725040000|2021-08-23 13:24:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1629725070000|2021-08-23 13:24:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1629725090000|2021-08-23 13:24:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1629725110000|2021-08-23 13:25:10|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1629725120000|2021-08-23 13:25:20|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1629725130000|2021-08-23 13:25:30|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1629725140000|2021-08-23 13:25:40|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|2
1629725150000|2021-08-23 13:25:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|4
1629725160000|2021-08-23 13:26:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629725170000|2021-08-23 13:26:10|2597.6|2591.6|2596.4|2590.4|2597.6|2591.6|2596.4|2590.4|7
1629725190000|2021-08-23 13:26:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1629725200000|2021-08-23 13:26:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1629725210000|2021-08-23 13:26:50|2595.6|2589.6|2596.9|2590.9|2597.1|2591.1|2595.4|2589.4|5
1629725220000|2021-08-23 13:27:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1629725240000|2021-08-23 13:27:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629725250000|2021-08-23 13:27:30|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|4
1629725260000|2021-08-23 13:27:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629725290000|2021-08-23 13:28:10|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1629725300000|2021-08-23 13:28:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629725310000|2021-08-23 13:28:30|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2596.9|2590.9|5
1629725320000|2021-08-23 13:28:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629725330000|2021-08-23 13:28:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629725350000|2021-08-23 13:29:10|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|3
1629725360000|2021-08-23 13:29:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1629725370000|2021-08-23 13:29:30|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1629725380000|2021-08-23 13:29:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1629725400000|2021-08-23 13:30:00|2596.4|2590.4|2596.6|2590.6|2596.9|2590.9|2596.4|2590.4|4
1629725410000|2021-08-23 13:30:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629725420000|2021-08-23 13:30:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629725430000|2021-08-23 13:30:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629725440000|2021-08-23 13:30:40|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1629725450000|2021-08-23 13:30:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1629725460000|2021-08-23 13:31:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1629725470000|2021-08-23 13:31:10|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1629725480000|2021-08-23 13:31:20|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1629725500000|2021-08-23 13:31:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1629725510000|2021-08-23 13:31:50|2598.4|2592.4|2599.1|2593.1|2599.4|2593.4|2598.4|2592.4|6
1629725520000|2021-08-23 13:32:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|6
1629725530000|2021-08-23 13:32:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629725540000|2021-08-23 13:32:20|2599.4|2593.4|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|5
1629725550000|2021-08-23 13:32:30|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1629725560000|2021-08-23 13:32:40|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1629725570000|2021-08-23 13:32:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629725580000|2021-08-23 13:33:00|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629725590000|2021-08-23 13:33:10|2601.5|2595.5|2601.1|2595.1|2601.5|2595.5|2601.1|2595.1|2
1629725600000|2021-08-23 13:33:20|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629725610000|2021-08-23 13:33:30|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629725620000|2021-08-23 13:33:40|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629725640000|2021-08-23 13:34:00|2600.9|2594.9|2601.9|2595.9|2601.9|2595.9|2600.9|2594.9|3
1629725650000|2021-08-23 13:34:10|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|4
1629725660000|2021-08-23 13:34:20|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2600.6|2594.6|6
1629725670000|2021-08-23 13:34:30|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629725690000|2021-08-23 13:34:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629725700000|2021-08-23 13:35:00|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|2
1629725710000|2021-08-23 13:35:10|2602.9|2596.9|2604.1|2598.1|2604.4|2598.4|2602.9|2596.9|7
1629725720000|2021-08-23 13:35:20|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|4
1629725730000|2021-08-23 13:35:30|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|3
1629725740000|2021-08-23 13:35:40|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|4
1629725750000|2021-08-23 13:35:50|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|3
1629725760000|2021-08-23 13:36:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|3
1629725770000|2021-08-23 13:36:10|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629725790000|2021-08-23 13:36:30|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1629725810000|2021-08-23 13:36:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629725820000|2021-08-23 13:37:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1629725830000|2021-08-23 13:37:10|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|3
1629725840000|2021-08-23 13:37:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629725850000|2021-08-23 13:37:30|2601.4|2595.4|2600.4|2594.4|2601.4|2595.4|2600.4|2594.4|4
1629725860000|2021-08-23 13:37:40|2600.9|2594.9|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|5
1629725870000|2021-08-23 13:37:50|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2599.9|2593.9|4
1629725880000|2021-08-23 13:38:00|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.4|2593.4|8
1629725890000|2021-08-23 13:38:10|2599.6|2593.6|2598.9|2592.9|2599.6|2593.6|2598.6|2592.6|6
1629725900000|2021-08-23 13:38:20|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|2
1629725910000|2021-08-23 13:38:30|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|3
1629725920000|2021-08-23 13:38:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629725930000|2021-08-23 13:38:50|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.1|2591.1|6
1629725940000|2021-08-23 13:39:00|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.6|2591.6|5
1629725960000|2021-08-23 13:39:20|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629725970000|2021-08-23 13:39:30|2598.1|2592.1|2599.6|2593.6|2599.6|2593.6|2598.1|2592.1|4
1629725980000|2021-08-23 13:39:40|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629725990000|2021-08-23 13:39:50|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2598.6|2592.6|5
1629726000000|2021-08-23 13:40:00|2599.9|2593.9|2600.1|2594.1|2600.6|2594.6|2599.9|2593.9|7
1629726030000|2021-08-23 13:40:30|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629726050000|2021-08-23 13:40:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629726060000|2021-08-23 13:41:00|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629726070000|2021-08-23 13:41:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629726080000|2021-08-23 13:41:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629726090000|2021-08-23 13:41:30|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629726100000|2021-08-23 13:41:40|2600.6|2594.6|2599.9|2593.9|2600.6|2594.6|2599.9|2593.9|5
1629726110000|2021-08-23 13:41:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629726140000|2021-08-23 13:42:20|2599.1|2593.1|2600.1|2594.1|2600.1|2594.1|2598.6|2592.6|5
1629726160000|2021-08-23 13:42:40|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.6|2593.6|8
1629726170000|2021-08-23 13:42:50|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|3
1629726180000|2021-08-23 13:43:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629726190000|2021-08-23 13:43:10|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|3
1629726230000|2021-08-23 13:43:50|2600.4|2594.4|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|4
1629726240000|2021-08-23 13:44:00|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629726280000|2021-08-23 13:44:40|2598.6|2592.6|2599.1|2593.1|2600.1|2594.1|2598.6|2592.6|7
1629726290000|2021-08-23 13:44:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|3
1629726300000|2021-08-23 13:45:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|4
1629726310000|2021-08-23 13:45:10|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629726330000|2021-08-23 13:45:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629726340000|2021-08-23 13:45:40|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|2
1629726350000|2021-08-23 13:45:50|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1629726360000|2021-08-23 13:46:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|4
1629726370000|2021-08-23 13:46:10|2599.6|2593.6|2601.1|2595.1|2601.1|2595.1|2599.6|2593.6|5
1629726380000|2021-08-23 13:46:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629726390000|2021-08-23 13:46:30|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1629726400000|2021-08-23 13:46:40|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|4
1629726410000|2021-08-23 13:46:50|2600.4|2594.4|2601.6|2595.6|2601.6|2595.6|2600.4|2594.4|5
1629726420000|2021-08-23 13:47:00|2601.4|2595.4|2600.1|2594.1|2601.4|2595.4|2600.1|2594.1|7
1629726430000|2021-08-23 13:47:10|2600.4|2594.4|2600.4|2594.4|2600.6|2594.6|2599.9|2593.9|7
1629726450000|2021-08-23 13:47:30|2600.6|2594.6|2601.4|2595.4|2601.6|2595.6|2600.6|2594.6|4
1629726460000|2021-08-23 13:47:40|2602.1|2596.1|2601.6|2595.6|2602.4|2596.4|2601.4|2595.4|5
1629726470000|2021-08-23 13:47:50|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|4
1629726480000|2021-08-23 13:48:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629726490000|2021-08-23 13:48:10|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|4
1629726500000|2021-08-23 13:48:20|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629726510000|2021-08-23 13:48:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629726540000|2021-08-23 13:49:00|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629726550000|2021-08-23 13:49:10|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|5
1629726560000|2021-08-23 13:49:20|2602.1|2596.1|2602.9|2596.9|2603.1|2597.1|2602.1|2596.1|5
1629726570000|2021-08-23 13:49:30|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|3
1629726580000|2021-08-23 13:49:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629726600000|2021-08-23 13:50:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629726620000|2021-08-23 13:50:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629726630000|2021-08-23 13:50:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629726660000|2021-08-23 13:51:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629726670000|2021-08-23 13:51:10|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|3
1629726680000|2021-08-23 13:51:20|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|5
1629726690000|2021-08-23 13:51:30|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1629726700000|2021-08-23 13:51:40|2604.4|2598.4|2602.9|2596.9|2604.6|2598.6|2602.9|2596.9|5
1629726710000|2021-08-23 13:51:50|2602.6|2596.6|2602.9|2596.9|2603.4|2597.4|2602.6|2596.6|4
1629726720000|2021-08-23 13:52:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1629726730000|2021-08-23 13:52:10|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|2
1629726740000|2021-08-23 13:52:20|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629726750000|2021-08-23 13:52:30|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1629726760000|2021-08-23 13:52:40|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629726770000|2021-08-23 13:52:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629726780000|2021-08-23 13:53:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1629726790000|2021-08-23 13:53:10|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.6|2596.6|7
1629726800000|2021-08-23 13:53:20|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1629726810000|2021-08-23 13:53:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629726850000|2021-08-23 13:54:10|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|5
1629726860000|2021-08-23 13:54:20|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1629726870000|2021-08-23 13:54:30|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629726880000|2021-08-23 13:54:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1629726900000|2021-08-23 13:55:00|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1629726910000|2021-08-23 13:55:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629726950000|2021-08-23 13:55:50|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629726960000|2021-08-23 13:56:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629726970000|2021-08-23 13:56:10|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|3
1629726990000|2021-08-23 13:56:30|2603.6|2597.6|2604.1|2598.1|2604.6|2598.6|2603.6|2597.6|5
1629727010000|2021-08-23 13:56:50|2604.4|2598.4|2604.4|2598.4|2605.6|2599.6|2604.4|2598.4|8
1629727020000|2021-08-23 13:57:00|2604.1|2598.1|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|6
1629727030000|2021-08-23 13:57:10|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|2
1629727040000|2021-08-23 13:57:20|2605.1|2599.1|2604.1|2598.1|2605.1|2599.1|2604.1|2598.1|3
1629727050000|2021-08-23 13:57:30|2604.4|2598.4|2606.1|2600.1|2606.1|2600.1|2604.4|2598.4|3
1629727060000|2021-08-23 13:57:40|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|5
1629727070000|2021-08-23 13:57:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629727080000|2021-08-23 13:58:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1629727100000|2021-08-23 13:58:20|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|2
1629727110000|2021-08-23 13:58:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629727120000|2021-08-23 13:58:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629727150000|2021-08-23 13:59:10|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|3
1629727160000|2021-08-23 13:59:20|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1629727170000|2021-08-23 13:59:30|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|3
1629727180000|2021-08-23 13:59:40|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1629727190000|2021-08-23 13:59:50|2605.6|2599.6|2604.6|2598.6|2605.6|2599.6|2604.6|2598.6|4
1629727200000|2021-08-23 14:00:00|2605.1|2599.1|2605.3|2599.3|2605.5|2599.5|2604.6|2598.6|6
1629727210000|2021-08-23 14:00:10|2605|2599|2605.5|2599.5|2605.5|2599.5|2605|2599|2
1629727220000|2021-08-23 14:00:20|2605.3|2599.3|2605.8|2599.8|2606|2600|2605.3|2599.3|7
1629727230000|2021-08-23 14:00:30|2606.3|2600.3|2606.8|2600.8|2606.8|2600.8|2606.3|2600.3|3
1629727240000|2021-08-23 14:00:40|2607|2601|2605.8|2599.8|2607|2601|2605.8|2599.8|4
1629727250000|2021-08-23 14:00:50|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2604.5|2598.5|5
1629727260000|2021-08-23 14:01:00|2606|2600|2606.8|2600.8|2606.8|2600.8|2606|2600|4
1629727270000|2021-08-23 14:01:10|2606.5|2600.5|2606.8|2600.8|2607|2601|2606|2600|6
1629727290000|2021-08-23 14:01:30|2606.5|2600.5|2606|2600|2606.5|2600.5|2606|2600|3
1629727300000|2021-08-23 14:01:40|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1629727310000|2021-08-23 14:01:50|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|2
1629727320000|2021-08-23 14:02:00|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.5|2598.5|5
1629727340000|2021-08-23 14:02:20|2605|2599|2605|2599|2605|2599|2605|2599|1
1629727360000|2021-08-23 14:02:40|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|2
1629727390000|2021-08-23 14:03:10|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|2
1629727400000|2021-08-23 14:03:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629727420000|2021-08-23 14:03:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629727430000|2021-08-23 14:03:50|2604.1|2598.1|2602.1|2596.1|2604.1|2598.1|2602.1|2596.1|6
1629727440000|2021-08-23 14:04:00|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|5
1629727450000|2021-08-23 14:04:10|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|2
1629727460000|2021-08-23 14:04:20|2600.9|2594.9|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|4
1629727470000|2021-08-23 14:04:30|2600.9|2594.9|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|8
1629727480000|2021-08-23 14:04:40|2600.6|2594.6|2601.1|2595.1|2601.4|2595.4|2600.4|2594.4|7
1629727490000|2021-08-23 14:04:50|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629727500000|2021-08-23 14:05:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629727510000|2021-08-23 14:05:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629727520000|2021-08-23 14:05:20|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|3
1629727530000|2021-08-23 14:05:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629727540000|2021-08-23 14:05:40|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629727570000|2021-08-23 14:06:10|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|3
1629727580000|2021-08-23 14:06:20|2603.4|2597.4|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|5
1629727590000|2021-08-23 14:06:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629727600000|2021-08-23 14:06:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629727610000|2021-08-23 14:06:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629727620000|2021-08-23 14:07:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629727630000|2021-08-23 14:07:10|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.1|2595.1|6
1629727640000|2021-08-23 14:07:20|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|2
1629727650000|2021-08-23 14:07:30|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|3
1629727660000|2021-08-23 14:07:40|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629727670000|2021-08-23 14:07:50|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|2
1629727680000|2021-08-23 14:08:00|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.4|2598.4|4
1629727690000|2021-08-23 14:08:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|3
1629727700000|2021-08-23 14:08:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629727730000|2021-08-23 14:08:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629727770000|2021-08-23 14:09:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629727790000|2021-08-23 14:09:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629727800000|2021-08-23 14:10:00|2605.4|2599.4|2606.6|2600.6|2606.6|2600.6|2605.4|2599.4|6
1629727820000|2021-08-23 14:10:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629727840000|2021-08-23 14:10:40|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|4
1629727860000|2021-08-23 14:11:00|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629727870000|2021-08-23 14:11:10|2605.4|2599.4|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|3
1629727880000|2021-08-23 14:11:20|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629727890000|2021-08-23 14:11:30|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629727900000|2021-08-23 14:11:40|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1629727910000|2021-08-23 14:11:50|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.6|2597.6|6
1629727930000|2021-08-23 14:12:10|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2602.9|2596.9|6
1629727940000|2021-08-23 14:12:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|3
1629727960000|2021-08-23 14:12:40|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629728020000|2021-08-23 14:13:40|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|6
1629728040000|2021-08-23 14:14:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629728050000|2021-08-23 14:14:10|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.6|2596.6|3
1629728060000|2021-08-23 14:14:20|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1629728070000|2021-08-23 14:14:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629728080000|2021-08-23 14:14:40|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629728090000|2021-08-23 14:14:50|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629728110000|2021-08-23 14:15:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629728120000|2021-08-23 14:15:20|2602.4|2596.4|2603.1|2597.1|2603.1|2597.1|2602.4|2596.4|3
1629728130000|2021-08-23 14:15:30|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.6|2596.6|3
1629728140000|2021-08-23 14:15:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629728150000|2021-08-23 14:15:50|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629728170000|2021-08-23 14:16:10|2603.1|2597.1|2603.9|2597.9|2603.9|2597.9|2603.1|2597.1|4
1629728190000|2021-08-23 14:16:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629728200000|2021-08-23 14:16:40|2603.4|2597.4|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|4
1629728210000|2021-08-23 14:16:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629728220000|2021-08-23 14:17:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629728230000|2021-08-23 14:17:10|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|4
1629728240000|2021-08-23 14:17:20|2604.4|2598.4|2605.6|2599.6|2605.6|2599.6|2604.1|2598.1|5
1629728260000|2021-08-23 14:17:40|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|4
1629728280000|2021-08-23 14:18:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629728290000|2021-08-23 14:18:10|2605.6|2599.6|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|4
1629728310000|2021-08-23 14:18:30|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629728330000|2021-08-23 14:18:50|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629728340000|2021-08-23 14:19:00|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1629728350000|2021-08-23 14:19:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629728360000|2021-08-23 14:19:20|2604.4|2598.4|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|4
1629728370000|2021-08-23 14:19:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629728380000|2021-08-23 14:19:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629728390000|2021-08-23 14:19:50|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|3
1629728430000|2021-08-23 14:20:30|2602.9|2596.9|2604.4|2598.4|2604.4|2598.4|2602.9|2596.9|3
1629728440000|2021-08-23 14:20:40|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1629728450000|2021-08-23 14:20:50|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629728460000|2021-08-23 14:21:00|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2603.4|2597.4|5
1629728480000|2021-08-23 14:21:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629728490000|2021-08-23 14:21:30|2604.6|2598.6|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|5
1629728500000|2021-08-23 14:21:40|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629728510000|2021-08-23 14:21:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629728560000|2021-08-23 14:22:40|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|3
1629728590000|2021-08-23 14:23:10|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|3
1629728600000|2021-08-23 14:23:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|3
1629728610000|2021-08-23 14:23:30|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629728640000|2021-08-23 14:24:00|2603.9|2597.9|2603.6|2597.6|2604.4|2598.4|2603.6|2597.6|6
1629728650000|2021-08-23 14:24:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629728680000|2021-08-23 14:24:40|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|3
1629728710000|2021-08-23 14:25:10|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629728750000|2021-08-23 14:25:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629728760000|2021-08-23 14:26:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629728770000|2021-08-23 14:26:10|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|3
1629728800000|2021-08-23 14:26:40|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629728810000|2021-08-23 14:26:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629728820000|2021-08-23 14:27:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|3
1629728830000|2021-08-23 14:27:10|2602.1|2596.1|2602.9|2596.9|2603.1|2597.1|2602.1|2596.1|4
1629728850000|2021-08-23 14:27:30|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|5
1629728860000|2021-08-23 14:27:40|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629728870000|2021-08-23 14:27:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|3
1629728880000|2021-08-23 14:28:00|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|4
1629728900000|2021-08-23 14:28:20|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629728910000|2021-08-23 14:28:30|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|4
1629728920000|2021-08-23 14:28:40|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629728940000|2021-08-23 14:29:00|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|3
1629728960000|2021-08-23 14:29:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|4
1629728970000|2021-08-23 14:29:30|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|3
1629728980000|2021-08-23 14:29:40|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629728990000|2021-08-23 14:29:50|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629729000000|2021-08-23 14:30:00|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629729030000|2021-08-23 14:30:30|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|3
1629729040000|2021-08-23 14:30:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629729060000|2021-08-23 14:31:00|2603.9|2597.9|2603.5|2597.5|2604.1|2598.1|2603.5|2597.5|3
1629729120000|2021-08-23 14:32:00|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603|2597|5
1629729130000|2021-08-23 14:32:10|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|4
1629729140000|2021-08-23 14:32:20|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729150000|2021-08-23 14:32:30|2603|2597|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|3
1629729160000|2021-08-23 14:32:40|2603|2597|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|4
1629729170000|2021-08-23 14:32:50|2603|2597|2603|2597|2603.3|2597.3|2603|2597|3
1629729180000|2021-08-23 14:33:00|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|4
1629729190000|2021-08-23 14:33:10|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|4
1629729200000|2021-08-23 14:33:20|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|4
1629729210000|2021-08-23 14:33:30|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|4
1629729220000|2021-08-23 14:33:40|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|5
1629729240000|2021-08-23 14:34:00|2603|2597|2603|2597|2603.3|2597.3|2603|2597|3
1629729250000|2021-08-23 14:34:10|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603|2597|3
1629729260000|2021-08-23 14:34:20|2603|2597|2603|2597|2603.3|2597.3|2603|2597|3
1629729310000|2021-08-23 14:35:10|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1629729330000|2021-08-23 14:35:30|2603|2597|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|5
1629729340000|2021-08-23 14:35:40|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729360000|2021-08-23 14:36:00|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729390000|2021-08-23 14:36:30|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729400000|2021-08-23 14:36:40|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|4
1629729410000|2021-08-23 14:36:50|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1629729430000|2021-08-23 14:37:10|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1629729440000|2021-08-23 14:37:20|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729450000|2021-08-23 14:37:30|2603|2597|2603|2597|2603|2597|2602.8|2596.8|5
1629729460000|2021-08-23 14:37:40|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1629729470000|2021-08-23 14:37:50|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1629729480000|2021-08-23 14:38:00|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|4
1629729490000|2021-08-23 14:38:10|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|4
1629729500000|2021-08-23 14:38:20|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|5
1629729510000|2021-08-23 14:38:30|2603|2597|2603|2597|2603|2597|2603|2597|1
1629729520000|2021-08-23 14:38:40|2603.3|2597.3|2603|2597|2603.3|2597.3|2602.8|2596.8|4
1629729530000|2021-08-23 14:38:50|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1629729540000|2021-08-23 14:39:00|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|5
1629729550000|2021-08-23 14:39:10|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729560000|2021-08-23 14:39:20|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729580000|2021-08-23 14:39:40|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729600000|2021-08-23 14:40:00|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729610000|2021-08-23 14:40:10|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729630000|2021-08-23 14:40:30|2603|2597|2603|2597|2603.3|2597.3|2603|2597|7
1629729640000|2021-08-23 14:40:40|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603|2597|3
1629729650000|2021-08-23 14:40:50|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729670000|2021-08-23 14:41:10|2603|2597|2603|2597|2603.3|2597.3|2602.8|2596.8|5
1629729680000|2021-08-23 14:41:20|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|3
1629729690000|2021-08-23 14:41:30|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729700000|2021-08-23 14:41:40|2603|2597|2603|2597|2603|2597|2602.8|2596.8|3
1629729710000|2021-08-23 14:41:50|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1629729720000|2021-08-23 14:42:00|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|3
1629729730000|2021-08-23 14:42:10|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729740000|2021-08-23 14:42:20|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|3
1629729750000|2021-08-23 14:42:30|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|4
1629729760000|2021-08-23 14:42:40|2603.3|2597.3|2603|2597|2603.3|2597.3|2602.8|2596.8|10
1629729770000|2021-08-23 14:42:50|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1629729780000|2021-08-23 14:43:00|2602.8|2596.8|2603|2597|2603.3|2597.3|2602.8|2596.8|4
1629729800000|2021-08-23 14:43:20|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1629729810000|2021-08-23 14:43:30|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|4
1629729820000|2021-08-23 14:43:40|2603.3|2597.3|2603|2597|2603.3|2597.3|2602.8|2596.8|4
1629729840000|2021-08-23 14:44:00|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603|2597|5
1629729850000|2021-08-23 14:44:10|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729870000|2021-08-23 14:44:30|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629729880000|2021-08-23 14:44:40|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|4
1629729890000|2021-08-23 14:44:50|2603|2597|2603|2597|2603|2597|2603|2597|1
1629729910000|2021-08-23 14:45:10|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1629729930000|2021-08-23 14:45:30|2602.5|2596.5|2602|2596|2602.5|2596.5|2602|2596|2
1629729940000|2021-08-23 14:45:40|2601.8|2595.8|2601.8|2595.8|2602|2596|2601.3|2595.3|5
1629729960000|2021-08-23 14:46:00|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|6
1629729970000|2021-08-23 14:46:10|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1629729990000|2021-08-23 14:46:30|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1629730000000|2021-08-23 14:46:40|2602|2596|2602.5|2596.5|2602.5|2596.5|2602|2596|2
1629730020000|2021-08-23 14:47:00|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1629730050000|2021-08-23 14:47:30|2602.3|2596.3|2603.1|2597.1|2603.1|2597.1|2602.3|2596.3|4
1629730080000|2021-08-23 14:48:00|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629730090000|2021-08-23 14:48:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629730100000|2021-08-23 14:48:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629730110000|2021-08-23 14:48:30|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|4
1629730150000|2021-08-23 14:49:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629730160000|2021-08-23 14:49:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629730170000|2021-08-23 14:49:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629730270000|2021-08-23 14:51:10|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629730290000|2021-08-23 14:51:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629730390000|2021-08-23 14:53:10|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629730400000|2021-08-23 14:53:20|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629730440000|2021-08-23 14:54:00|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629730450000|2021-08-23 14:54:10|2604.4|2598.4|2605.1|2599.1|2605.1|2599.1|2604.4|2598.4|2
1629730460000|2021-08-23 14:54:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629730470000|2021-08-23 14:54:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629730480000|2021-08-23 14:54:40|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629730490000|2021-08-23 14:54:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629730500000|2021-08-23 14:55:00|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629730510000|2021-08-23 14:55:10|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|4
1629730520000|2021-08-23 14:55:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629730530000|2021-08-23 14:55:30|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629730540000|2021-08-23 14:55:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629730550000|2021-08-23 14:55:50|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629730560000|2021-08-23 14:56:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629730570000|2021-08-23 14:56:10|2604.6|2598.6|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|3
1629730590000|2021-08-23 14:56:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629730600000|2021-08-23 14:56:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629730610000|2021-08-23 14:56:50|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|2
1629730620000|2021-08-23 14:57:00|2606.1|2600.1|2607.4|2601.4|2607.6|2601.6|2606.1|2600.1|5
1629730640000|2021-08-23 14:57:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629730650000|2021-08-23 14:57:30|2606.9|2600.9|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|3
1629730660000|2021-08-23 14:57:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|3
1629730670000|2021-08-23 14:57:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629730690000|2021-08-23 14:58:10|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629730700000|2021-08-23 14:58:20|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629730710000|2021-08-23 14:58:30|2607.1|2601.1|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|3
1629730720000|2021-08-23 14:58:40|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629730740000|2021-08-23 14:59:00|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2606.9|2600.9|3
1629730750000|2021-08-23 14:59:10|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629730770000|2021-08-23 14:59:30|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1629730780000|2021-08-23 14:59:40|2606.6|2600.6|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|3
1629730790000|2021-08-23 14:59:50|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1629730800000|2021-08-23 15:00:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629730820000|2021-08-23 15:00:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629730840000|2021-08-23 15:00:40|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1629730890000|2021-08-23 15:01:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629730900000|2021-08-23 15:01:40|2606.6|2600.6|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|3
1629730910000|2021-08-23 15:01:50|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2606.1|2600.1|3
1629730930000|2021-08-23 15:02:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629730940000|2021-08-23 15:02:20|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.4|2599.4|4
1629730950000|2021-08-23 15:02:30|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|4
1629730960000|2021-08-23 15:02:40|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629730970000|2021-08-23 15:02:50|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1629730980000|2021-08-23 15:03:00|2604.9|2598.9|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|3
1629730990000|2021-08-23 15:03:10|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|2
1629731000000|2021-08-23 15:03:20|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|2
1629731010000|2021-08-23 15:03:30|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629731020000|2021-08-23 15:03:40|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|2
1629731030000|2021-08-23 15:03:50|2604.6|2598.6|2603.6|2597.6|2604.6|2598.6|2603.6|2597.6|3
1629731040000|2021-08-23 15:04:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629731050000|2021-08-23 15:04:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629731070000|2021-08-23 15:04:30|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|2
1629731080000|2021-08-23 15:04:40|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629731090000|2021-08-23 15:04:50|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|2
1629731100000|2021-08-23 15:05:00|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629731110000|2021-08-23 15:05:10|2604.1|2598.1|2602.9|2596.9|2604.1|2598.1|2602.6|2596.6|5
1629731160000|2021-08-23 15:06:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629731180000|2021-08-23 15:06:20|2602.1|2596.1|2600.1|2594.1|2602.1|2596.1|2600.1|2594.1|4
1629731190000|2021-08-23 15:06:30|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629731200000|2021-08-23 15:06:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629731220000|2021-08-23 15:07:00|2600.1|2594.1|2601.6|2595.6|2601.6|2595.6|2600.1|2594.1|3
1629731230000|2021-08-23 15:07:10|2601.4|2595.4|2599.9|2593.9|2601.4|2595.4|2599.9|2593.9|4
1629731240000|2021-08-23 15:07:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629731250000|2021-08-23 15:07:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629731270000|2021-08-23 15:07:50|2600.6|2594.6|2598.9|2592.9|2600.6|2594.6|2598.9|2592.9|4
1629731280000|2021-08-23 15:08:00|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629731290000|2021-08-23 15:08:10|2599.4|2593.4|2597.9|2591.9|2599.4|2593.4|2597.9|2591.9|9
1629731300000|2021-08-23 15:08:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|7
1629731310000|2021-08-23 15:08:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1629731320000|2021-08-23 15:08:40|2598.4|2592.4|2596.9|2590.9|2598.4|2592.4|2596.9|2590.9|3
1629731330000|2021-08-23 15:08:50|2597.1|2591.1|2597.9|2591.9|2597.9|2591.9|2597.1|2591.1|4
1629731340000|2021-08-23 15:09:00|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|2
1629731350000|2021-08-23 15:09:10|2598.9|2592.9|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|5
1629731360000|2021-08-23 15:09:20|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629731370000|2021-08-23 15:09:30|2599.1|2593.1|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|4
1629731390000|2021-08-23 15:09:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629731400000|2021-08-23 15:10:00|2599.4|2593.4|2600.4|2594.4|2600.6|2594.6|2599.4|2593.4|7
1629731410000|2021-08-23 15:10:10|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629731450000|2021-08-23 15:10:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|3
1629731460000|2021-08-23 15:11:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|3
1629731470000|2021-08-23 15:11:10|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629731480000|2021-08-23 15:11:20|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|3
1629731490000|2021-08-23 15:11:30|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|3
1629731500000|2021-08-23 15:11:40|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629731510000|2021-08-23 15:11:50|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|4
1629731520000|2021-08-23 15:12:00|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1629731530000|2021-08-23 15:12:10|2597.6|2591.6|2598.1|2592.1|2598.6|2592.6|2597.6|2591.6|3
1629731540000|2021-08-23 15:12:20|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1629731550000|2021-08-23 15:12:30|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629731560000|2021-08-23 15:12:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629731570000|2021-08-23 15:12:50|2599.6|2593.6|2598.9|2592.9|2599.6|2593.6|2598.9|2592.9|4
1629731590000|2021-08-23 15:13:10|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|3
1629731600000|2021-08-23 15:13:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629731610000|2021-08-23 15:13:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629731640000|2021-08-23 15:14:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|4
1629731650000|2021-08-23 15:14:10|2597.9|2591.9|2596.9|2590.9|2597.9|2591.9|2596.9|2590.9|4
1629731660000|2021-08-23 15:14:20|2597.1|2591.1|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|3
1629731670000|2021-08-23 15:14:30|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1629731680000|2021-08-23 15:14:40|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1629731710000|2021-08-23 15:15:10|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|2
1629731720000|2021-08-23 15:15:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629731730000|2021-08-23 15:15:30|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2597.9|2591.9|4
1629731750000|2021-08-23 15:15:50|2597.9|2591.9|2599.1|2593.1|2599.1|2593.1|2597.9|2591.9|3
1629731760000|2021-08-23 15:16:00|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|4
1629731770000|2021-08-23 15:16:10|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|4
1629731780000|2021-08-23 15:16:20|2597.9|2591.9|2599.1|2593.1|2599.1|2593.1|2597.9|2591.9|4
1629731790000|2021-08-23 15:16:30|2598.9|2592.9|2599.4|2593.4|2599.6|2593.6|2598.9|2592.9|5
1629731800000|2021-08-23 15:16:40|2599.1|2593.1|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|5
1629731810000|2021-08-23 15:16:50|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|4
1629731820000|2021-08-23 15:17:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1629731840000|2021-08-23 15:17:20|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|4
1629731860000|2021-08-23 15:17:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629731880000|2021-08-23 15:18:00|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|2
1629731890000|2021-08-23 15:18:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629731900000|2021-08-23 15:18:20|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|3
1629731910000|2021-08-23 15:18:30|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|3
1629731920000|2021-08-23 15:18:40|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|3
1629731930000|2021-08-23 15:18:50|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|2
1629731940000|2021-08-23 15:19:00|2599.4|2593.4|2600.4|2594.4|2600.4|2594.4|2599.4|2593.4|5
1629731950000|2021-08-23 15:19:10|2600.6|2594.6|2600.4|2594.4|2600.9|2594.9|2599.6|2593.6|6
1629731960000|2021-08-23 15:19:20|2600.1|2594.1|2601.1|2595.1|2601.1|2595.1|2600.1|2594.1|3
1629731970000|2021-08-23 15:19:30|2600.9|2594.9|2599.6|2593.6|2600.9|2594.9|2599.4|2593.4|5
1629732000000|2021-08-23 15:20:00|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629732010000|2021-08-23 15:20:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629732020000|2021-08-23 15:20:20|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629732030000|2021-08-23 15:20:30|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629732040000|2021-08-23 15:20:40|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629732050000|2021-08-23 15:20:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629732060000|2021-08-23 15:21:00|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629732070000|2021-08-23 15:21:10|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|5
1629732080000|2021-08-23 15:21:20|2600.1|2594.1|2600.9|2594.9|2600.9|2594.9|2600.1|2594.1|4
1629732090000|2021-08-23 15:21:30|2601.1|2595.1|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|3
1629732130000|2021-08-23 15:22:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629732160000|2021-08-23 15:22:40|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629732190000|2021-08-23 15:23:10|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|2
1629732200000|2021-08-23 15:23:20|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629732210000|2021-08-23 15:23:30|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1629732220000|2021-08-23 15:23:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629732230000|2021-08-23 15:23:50|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629732240000|2021-08-23 15:24:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629732250000|2021-08-23 15:24:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629732270000|2021-08-23 15:24:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629732280000|2021-08-23 15:24:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629732300000|2021-08-23 15:25:00|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2599.6|2593.6|6
1629732340000|2021-08-23 15:25:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629732350000|2021-08-23 15:25:50|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|2
1629732360000|2021-08-23 15:26:00|2600.4|2594.4|2601.1|2595.1|2601.4|2595.4|2600.4|2594.4|6
1629732370000|2021-08-23 15:26:10|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|2
1629732400000|2021-08-23 15:26:40|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629732410000|2021-08-23 15:26:50|2600.9|2594.9|2601.6|2595.6|2601.6|2595.6|2600.9|2594.9|3
1629732430000|2021-08-23 15:27:10|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629732440000|2021-08-23 15:27:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629732460000|2021-08-23 15:27:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629732480000|2021-08-23 15:28:00|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|3
1629732490000|2021-08-23 15:28:10|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|2
1629732510000|2021-08-23 15:28:30|2601.6|2595.6|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|4
1629732530000|2021-08-23 15:28:50|2601.1|2595.1|2601.6|2595.6|2601.9|2595.9|2601.1|2595.1|4
1629732590000|2021-08-23 15:29:50|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629732600000|2021-08-23 15:30:00|2601.9|2595.9|2602.6|2596.6|2602.9|2596.9|2601.9|2595.9|4
1629732610000|2021-08-23 15:30:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629732620000|2021-08-23 15:30:20|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2601.6|2595.6|5
1629732630000|2021-08-23 15:30:30|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|3
1629732640000|2021-08-23 15:30:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629732650000|2021-08-23 15:30:50|2603.6|2597.6|2604.4|2598.4|2605.1|2599.1|2603.6|2597.6|7
1629732660000|2021-08-23 15:31:00|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|2
1629732670000|2021-08-23 15:31:10|2603.9|2597.9|2605.1|2599.1|2605.1|2599.1|2603.9|2597.9|5
1629732680000|2021-08-23 15:31:20|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.6|2598.6|5
1629732690000|2021-08-23 15:31:30|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|2
1629732700000|2021-08-23 15:31:40|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629732710000|2021-08-23 15:31:50|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629732720000|2021-08-23 15:32:00|2605.6|2599.6|2603.9|2597.9|2605.6|2599.6|2603.9|2597.9|4
1629732730000|2021-08-23 15:32:10|2603.6|2597.6|2605.9|2599.9|2605.9|2599.9|2603.4|2597.4|7
1629732740000|2021-08-23 15:32:20|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629732750000|2021-08-23 15:32:30|2606.1|2600.1|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1629732760000|2021-08-23 15:32:40|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.1|2600.1|6
1629732770000|2021-08-23 15:32:50|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|4
1629732780000|2021-08-23 15:33:00|2606.4|2600.4|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1629732790000|2021-08-23 15:33:10|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629732800000|2021-08-23 15:33:20|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|2
1629732810000|2021-08-23 15:33:30|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1629732820000|2021-08-23 15:33:40|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1629732830000|2021-08-23 15:33:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629732840000|2021-08-23 15:34:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1629732850000|2021-08-23 15:34:10|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1629732860000|2021-08-23 15:34:20|2606.6|2600.6|2606.4|2600.4|2607.1|2601.1|2606.4|2600.4|5
1629732870000|2021-08-23 15:34:30|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629732880000|2021-08-23 15:34:40|2606.1|2600.1|2605.9|2599.9|2606.9|2600.9|2605.9|2599.9|5
1629732890000|2021-08-23 15:34:50|2606.1|2600.1|2606.9|2600.9|2606.9|2600.9|2604.6|2598.6|8
1629732900000|2021-08-23 15:35:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629732930000|2021-08-23 15:35:30|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629732940000|2021-08-23 15:35:40|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629732950000|2021-08-23 15:35:50|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629732960000|2021-08-23 15:36:00|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629732980000|2021-08-23 15:36:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1629733000000|2021-08-23 15:36:40|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629733020000|2021-08-23 15:37:00|2605.9|2599.9|2604.6|2598.6|2605.9|2599.9|2604.6|2598.6|3
1629733030000|2021-08-23 15:37:10|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1629733040000|2021-08-23 15:37:20|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|3
1629733080000|2021-08-23 15:38:00|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|6
1629733110000|2021-08-23 15:38:30|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629733120000|2021-08-23 15:38:40|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1629733130000|2021-08-23 15:38:50|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629733150000|2021-08-23 15:39:10|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1629733160000|2021-08-23 15:39:20|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|3
1629733170000|2021-08-23 15:39:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629733180000|2021-08-23 15:39:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|3
1629733200000|2021-08-23 15:40:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629733210000|2021-08-23 15:40:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629733220000|2021-08-23 15:40:20|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629733230000|2021-08-23 15:40:30|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629733260000|2021-08-23 15:41:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629733280000|2021-08-23 15:41:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629733310000|2021-08-23 15:41:50|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629733340000|2021-08-23 15:42:20|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629733350000|2021-08-23 15:42:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629733410000|2021-08-23 15:43:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629733450000|2021-08-23 15:44:10|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629733460000|2021-08-23 15:44:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629733470000|2021-08-23 15:44:30|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|3
1629733490000|2021-08-23 15:44:50|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629733500000|2021-08-23 15:45:00|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|3
1629733510000|2021-08-23 15:45:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629733520000|2021-08-23 15:45:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629733530000|2021-08-23 15:45:30|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|4
1629733560000|2021-08-23 15:46:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629733610000|2021-08-23 15:46:50|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629733630000|2021-08-23 15:47:10|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1629733710000|2021-08-23 15:48:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629733750000|2021-08-23 15:49:10|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629733780000|2021-08-23 15:49:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629733830000|2021-08-23 15:50:30|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|2
1629733870000|2021-08-23 15:51:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629733890000|2021-08-23 15:51:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629733920000|2021-08-23 15:52:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629733950000|2021-08-23 15:52:30|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1629733970000|2021-08-23 15:52:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629734030000|2021-08-23 15:53:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629734050000|2021-08-23 15:54:10|2606.9|2600.9|2605.9|2599.9|2606.9|2600.9|2605.9|2599.9|3
1629734060000|2021-08-23 15:54:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629734100000|2021-08-23 15:55:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629734120000|2021-08-23 15:55:20|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|3
1629734160000|2021-08-23 15:56:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629734170000|2021-08-23 15:56:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629734230000|2021-08-23 15:57:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629734250000|2021-08-23 15:57:30|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1629734270000|2021-08-23 15:57:50|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|2
1629734300000|2021-08-23 15:58:20|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629734330000|2021-08-23 15:58:50|2604.4|2598.4|2605.1|2599.1|2605.1|2599.1|2604.4|2598.4|3
1629734340000|2021-08-23 15:59:00|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629734360000|2021-08-23 15:59:20|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|2
1629734380000|2021-08-23 15:59:40|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|2
1629734390000|2021-08-23 15:59:50|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|4
1629734400000|2021-08-23 16:00:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629734410000|2021-08-23 16:00:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629734420000|2021-08-23 16:00:20|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|2
1629734430000|2021-08-23 16:00:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629734440000|2021-08-23 16:00:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629734460000|2021-08-23 16:01:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629734480000|2021-08-23 16:01:20|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629734490000|2021-08-23 16:01:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629734510000|2021-08-23 16:01:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629734520000|2021-08-23 16:02:00|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|2
1629734530000|2021-08-23 16:02:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629734620000|2021-08-23 16:03:40|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629734650000|2021-08-23 16:04:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629734670000|2021-08-23 16:04:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629734790000|2021-08-23 16:06:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629734820000|2021-08-23 16:07:00|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|2
1629734910000|2021-08-23 16:08:30|2604.4|2598.4|2603.4|2597.4|2604.4|2598.4|2603.4|2597.4|3
1629734920000|2021-08-23 16:08:40|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629734930000|2021-08-23 16:08:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629734940000|2021-08-23 16:09:00|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1629734950000|2021-08-23 16:09:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629734960000|2021-08-23 16:09:20|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|2
1629735010000|2021-08-23 16:10:10|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1629735060000|2021-08-23 16:11:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629735090000|2021-08-23 16:11:30|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629735120000|2021-08-23 16:12:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629735200000|2021-08-23 16:13:20|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1629735240000|2021-08-23 16:14:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629735250000|2021-08-23 16:14:10|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1629735290000|2021-08-23 16:14:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629735310000|2021-08-23 16:15:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629735330000|2021-08-23 16:15:30|2603.6|2597.6|2605.1|2599.1|2605.1|2599.1|2603.6|2597.6|5
1629735350000|2021-08-23 16:15:50|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|2
1629735360000|2021-08-23 16:16:00|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629735380000|2021-08-23 16:16:20|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629735430000|2021-08-23 16:17:10|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629735460000|2021-08-23 16:17:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629735480000|2021-08-23 16:18:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629735500000|2021-08-23 16:18:20|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2602.6|2596.6|2
1629735580000|2021-08-23 16:19:40|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.6|2595.6|3
1629735600000|2021-08-23 16:20:00|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629735610000|2021-08-23 16:20:10|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629735630000|2021-08-23 16:20:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629735680000|2021-08-23 16:21:20|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|2
1629735690000|2021-08-23 16:21:30|2601.1|2595.1|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|3
1629735700000|2021-08-23 16:21:40|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629735710000|2021-08-23 16:21:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629735880000|2021-08-23 16:24:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629735890000|2021-08-23 16:24:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629736000000|2021-08-23 16:26:40|2600.4|2594.4|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|3
1629736050000|2021-08-23 16:27:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629736060000|2021-08-23 16:27:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|3
1629736070000|2021-08-23 16:27:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629736090000|2021-08-23 16:28:10|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629736200000|2021-08-23 16:30:00|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629736240000|2021-08-23 16:30:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629736380000|2021-08-23 16:33:00|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629736410000|2021-08-23 16:33:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629736420000|2021-08-23 16:33:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629736440000|2021-08-23 16:34:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629736470000|2021-08-23 16:34:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629736500000|2021-08-23 16:35:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629736510000|2021-08-23 16:35:10|2600.6|2594.6|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|6
1629736610000|2021-08-23 16:36:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629736760000|2021-08-23 16:39:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629736860000|2021-08-23 16:41:00|2601.1|2595.1|2602.6|2596.6|2602.6|2596.6|2601.1|2595.1|2
1629736870000|2021-08-23 16:41:10|2602.9|2596.9|2602.1|2596.1|2603.6|2597.6|2602.1|2596.1|4
1629736890000|2021-08-23 16:41:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629736900000|2021-08-23 16:41:40|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629736980000|2021-08-23 16:43:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629736990000|2021-08-23 16:43:10|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629737000000|2021-08-23 16:43:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|4
1629737010000|2021-08-23 16:43:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629737020000|2021-08-23 16:43:40|2601.1|2595.1|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|3
1629737030000|2021-08-23 16:43:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629737040000|2021-08-23 16:44:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629737050000|2021-08-23 16:44:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629737060000|2021-08-23 16:44:20|2601|2595|2601|2595|2601|2595|2601|2595|1
1629737090000|2021-08-23 16:44:50|2601.3|2595.3|2601.1|2595.1|2601.3|2595.3|2601.1|2595.1|2
1629737110000|2021-08-23 16:45:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629737130000|2021-08-23 16:45:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629737190000|2021-08-23 16:46:30|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|2
1629737220000|2021-08-23 16:47:00|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|3
1629737300000|2021-08-23 16:48:20|2600.6|2594.6|2599.6|2593.6|2600.6|2594.6|2599.6|2593.6|5
1629737310000|2021-08-23 16:48:30|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629737370000|2021-08-23 16:49:30|2599.9|2593.9|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|5
1629737380000|2021-08-23 16:49:40|2598.4|2592.4|2596.9|2590.9|2598.4|2592.4|2596.4|2590.4|7
1629737390000|2021-08-23 16:49:50|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1629737400000|2021-08-23 16:50:00|2597.6|2591.6|2598.9|2592.9|2598.9|2592.9|2597.6|2591.6|3
1629737410000|2021-08-23 16:50:10|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|2
1629737420000|2021-08-23 16:50:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629737500000|2021-08-23 16:51:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629737520000|2021-08-23 16:52:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629737560000|2021-08-23 16:52:40|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629737580000|2021-08-23 16:53:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629737590000|2021-08-23 16:53:10|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|3
1629737600000|2021-08-23 16:53:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629737640000|2021-08-23 16:54:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|4
1629737700000|2021-08-23 16:55:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1629737760000|2021-08-23 16:56:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629737910000|2021-08-23 16:58:30|2599.5|2593.5|2599.6|2593.6|2599.6|2593.6|2599.5|2593.5|2
1629737930000|2021-08-23 16:58:50|2599.9|2593.9|2600|2594|2600|2594|2599.9|2593.9|2
1629737940000|2021-08-23 16:59:00|2600.1|2594.1|2599.8|2593.8|2600.1|2594.1|2599.8|2593.8|3
1629763320000|2021-08-24 00:02:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629763410000|2021-08-24 00:03:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629763660000|2021-08-24 00:07:40|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.1|2592.1|3
1629763670000|2021-08-24 00:07:50|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629763730000|2021-08-24 00:08:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629763760000|2021-08-24 00:09:20|2598.4|2592.4|2597.1|2591.1|2598.4|2592.4|2597.1|2591.1|3
1629763810000|2021-08-24 00:10:10|2597.6|2591.6|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|2
1629764040000|2021-08-24 00:14:00|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|3
1629764260000|2021-08-24 00:17:40|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|2
1629764390000|2021-08-24 00:19:50|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.6|2593.6|2
1629764400000|2021-08-24 00:20:00|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|3
1629764410000|2021-08-24 00:20:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629764430000|2021-08-24 00:20:30|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629764460000|2021-08-24 00:21:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629764520000|2021-08-24 00:22:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629764790000|2021-08-24 00:26:30|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|3
1629764850000|2021-08-24 00:27:30|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1629765130000|2021-08-24 00:32:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629765170000|2021-08-24 00:32:50|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629765180000|2021-08-24 00:33:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629765300000|2021-08-24 00:35:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629765350000|2021-08-24 00:35:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629765510000|2021-08-24 00:38:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629765620000|2021-08-24 00:40:20|2597.6|2591.6|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|2
1629765650000|2021-08-24 00:40:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629765760000|2021-08-24 00:42:40|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1629766120000|2021-08-24 00:48:40|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629766270000|2021-08-24 00:51:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629766320000|2021-08-24 00:52:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629766440000|2021-08-24 00:54:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1629766800000|2021-08-24 01:00:00|2598.4|2592.4|2599.4|2593.4|2599.6|2593.6|2598.1|2592.1|10
1629766810000|2021-08-24 01:00:10|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629766820000|2021-08-24 01:00:20|2599.1|2593.1|2598.1|2592.1|2599.1|2593.1|2598.1|2592.1|4
1629766830000|2021-08-24 01:00:30|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.4|2592.4|7
1629766840000|2021-08-24 01:00:40|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629766850000|2021-08-24 01:00:50|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629766860000|2021-08-24 01:01:00|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|3
1629766870000|2021-08-24 01:01:10|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1629766890000|2021-08-24 01:01:30|2597.6|2591.6|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|6
1629766900000|2021-08-24 01:01:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1629766910000|2021-08-24 01:01:50|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.1|2591.1|4
1629766920000|2021-08-24 01:02:00|2597.1|2591.1|2596.1|2590.1|2597.1|2591.1|2596.1|2590.1|7
1629766930000|2021-08-24 01:02:10|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.6|2589.6|10
1629766940000|2021-08-24 01:02:20|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|13
1629766950000|2021-08-24 01:02:30|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|3
1629766960000|2021-08-24 01:02:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|5
1629766970000|2021-08-24 01:02:50|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|3
1629766980000|2021-08-24 01:03:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1629766990000|2021-08-24 01:03:10|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2595.9|2589.9|8
1629767000000|2021-08-24 01:03:20|2596.4|2590.4|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|4
1629767040000|2021-08-24 01:04:00|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|3
1629767050000|2021-08-24 01:04:10|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1629767060000|2021-08-24 01:04:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|3
1629767070000|2021-08-24 01:04:30|2597.6|2591.6|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|3
1629767080000|2021-08-24 01:04:40|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1629767100000|2021-08-24 01:05:00|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|4
1629767130000|2021-08-24 01:05:30|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|3
1629767140000|2021-08-24 01:05:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1629767150000|2021-08-24 01:05:50|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2595.9|2589.9|4
1629767160000|2021-08-24 01:06:00|2596.9|2590.9|2597.4|2591.4|2597.6|2591.6|2596.6|2590.6|12
1629767170000|2021-08-24 01:06:10|2597.1|2591.1|2598.4|2592.4|2598.4|2592.4|2597.1|2591.1|9
1629767180000|2021-08-24 01:06:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629767190000|2021-08-24 01:06:30|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|2
1629767200000|2021-08-24 01:06:40|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2597.6|2591.6|6
1629767220000|2021-08-24 01:07:00|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|4
1629767230000|2021-08-24 01:07:10|2598.4|2592.4|2597.9|2591.9|2598.6|2592.6|2597.4|2591.4|8
1629767240000|2021-08-24 01:07:20|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|10
1629767250000|2021-08-24 01:07:30|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1629767260000|2021-08-24 01:07:40|2598.6|2592.6|2599.1|2593.1|2599.6|2593.6|2598.6|2592.6|6
1629767270000|2021-08-24 01:07:50|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|6
1629767280000|2021-08-24 01:08:00|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1629767290000|2021-08-24 01:08:10|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629767310000|2021-08-24 01:08:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629767320000|2021-08-24 01:08:40|2599.1|2593.1|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|4
1629767330000|2021-08-24 01:08:50|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629767340000|2021-08-24 01:09:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629767350000|2021-08-24 01:09:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1629767360000|2021-08-24 01:09:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629767380000|2021-08-24 01:09:40|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1629767430000|2021-08-24 01:10:30|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|3
1629767440000|2021-08-24 01:10:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629767450000|2021-08-24 01:10:50|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|4
1629767470000|2021-08-24 01:11:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629767480000|2021-08-24 01:11:20|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629767490000|2021-08-24 01:11:30|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629767500000|2021-08-24 01:11:40|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629767510000|2021-08-24 01:11:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629767520000|2021-08-24 01:12:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629767530000|2021-08-24 01:12:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629767540000|2021-08-24 01:12:20|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|3
1629767570000|2021-08-24 01:12:50|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629767580000|2021-08-24 01:13:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629767610000|2021-08-24 01:13:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629767630000|2021-08-24 01:13:50|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629767640000|2021-08-24 01:14:00|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1629767650000|2021-08-24 01:14:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629767690000|2021-08-24 01:14:50|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629767710000|2021-08-24 01:15:10|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|4
1629767720000|2021-08-24 01:15:20|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1629767730000|2021-08-24 01:15:30|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629767760000|2021-08-24 01:16:00|2599.9|2593.9|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|4
1629767770000|2021-08-24 01:16:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|4
1629767780000|2021-08-24 01:16:20|2599.4|2593.4|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|7
1629767790000|2021-08-24 01:16:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|25
1629767800000|2021-08-24 01:16:40|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|4
1629767830000|2021-08-24 01:17:10|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.6|2592.6|7
1629767840000|2021-08-24 01:17:20|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2597.6|2591.6|7
1629767850000|2021-08-24 01:17:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629767870000|2021-08-24 01:17:50|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629767880000|2021-08-24 01:18:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|3
1629767900000|2021-08-24 01:18:20|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|8
1629767940000|2021-08-24 01:19:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629767950000|2021-08-24 01:19:10|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|2
1629767960000|2021-08-24 01:19:20|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1629767970000|2021-08-24 01:19:30|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1629767980000|2021-08-24 01:19:40|2597.9|2591.9|2597.9|2591.9|2598.4|2592.4|2597.6|2591.6|5
1629768000000|2021-08-24 01:20:00|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|4
1629768010000|2021-08-24 01:20:10|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629768020000|2021-08-24 01:20:20|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|4
1629768030000|2021-08-24 01:20:30|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|8
1629768060000|2021-08-24 01:21:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629768070000|2021-08-24 01:21:10|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629768100000|2021-08-24 01:21:40|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1629768110000|2021-08-24 01:21:50|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629768130000|2021-08-24 01:22:10|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2597.9|2591.9|4
1629768140000|2021-08-24 01:22:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|3
1629768160000|2021-08-24 01:22:40|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629768170000|2021-08-24 01:22:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1629768180000|2021-08-24 01:23:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.1|2591.1|6
1629768190000|2021-08-24 01:23:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1629768200000|2021-08-24 01:23:20|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|4
1629768250000|2021-08-24 01:24:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|4
1629768280000|2021-08-24 01:24:40|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.1|2591.1|7
1629768290000|2021-08-24 01:24:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.4|2591.4|5
1629768300000|2021-08-24 01:25:00|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1629768330000|2021-08-24 01:25:30|2598.6|2592.6|2597.6|2591.6|2598.6|2592.6|2597.6|2591.6|6
1629768360000|2021-08-24 01:26:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1629768370000|2021-08-24 01:26:10|2597.6|2591.6|2597.9|2591.9|2598.1|2592.1|2597.4|2591.4|4
1629768390000|2021-08-24 01:26:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|3
1629768400000|2021-08-24 01:26:40|2597.1|2591.1|2597.4|2591.4|2597.6|2591.6|2597.1|2591.1|3
1629768420000|2021-08-24 01:27:00|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|4
1629768430000|2021-08-24 01:27:10|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|4
1629768450000|2021-08-24 01:27:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629768470000|2021-08-24 01:27:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629768480000|2021-08-24 01:28:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629768510000|2021-08-24 01:28:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629768540000|2021-08-24 01:29:00|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|3
1629768550000|2021-08-24 01:29:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629768570000|2021-08-24 01:29:30|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629768590000|2021-08-24 01:29:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629768600000|2021-08-24 01:30:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629768620000|2021-08-24 01:30:20|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|2
1629768630000|2021-08-24 01:30:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629768650000|2021-08-24 01:30:50|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|2
1629768660000|2021-08-24 01:31:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1629768670000|2021-08-24 01:31:10|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|10
1629768680000|2021-08-24 01:31:20|2599.6|2593.6|2600.4|2594.4|2600.4|2594.4|2599.6|2593.6|6
1629768690000|2021-08-24 01:31:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629768700000|2021-08-24 01:31:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629768710000|2021-08-24 01:31:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|3
1629768720000|2021-08-24 01:32:00|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|3
1629768730000|2021-08-24 01:32:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629768750000|2021-08-24 01:32:30|2599.9|2593.9|2599.9|2593.9|2600.4|2594.4|2599.6|2593.6|7
1629768760000|2021-08-24 01:32:40|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629768770000|2021-08-24 01:32:50|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|5
1629768800000|2021-08-24 01:33:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629768810000|2021-08-24 01:33:30|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629768820000|2021-08-24 01:33:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629768830000|2021-08-24 01:33:50|2599.9|2593.9|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|4
1629768840000|2021-08-24 01:34:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629768850000|2021-08-24 01:34:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629768860000|2021-08-24 01:34:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629768880000|2021-08-24 01:34:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629768890000|2021-08-24 01:34:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629768910000|2021-08-24 01:35:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629768920000|2021-08-24 01:35:20|2599.6|2593.6|2598.9|2592.9|2599.6|2593.6|2598.6|2592.6|7
1629768930000|2021-08-24 01:35:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1629768940000|2021-08-24 01:35:40|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|5
1629768950000|2021-08-24 01:35:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629768960000|2021-08-24 01:36:00|2599.4|2593.4|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|3
1629768970000|2021-08-24 01:36:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629768980000|2021-08-24 01:36:20|2598.6|2592.6|2598.1|2592.1|2598.9|2592.9|2597.9|2591.9|6
1629769010000|2021-08-24 01:36:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629769020000|2021-08-24 01:37:00|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|3
1629769030000|2021-08-24 01:37:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629769050000|2021-08-24 01:37:30|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629769120000|2021-08-24 01:38:40|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|5
1629769130000|2021-08-24 01:38:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629769150000|2021-08-24 01:39:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629769160000|2021-08-24 01:39:20|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629769170000|2021-08-24 01:39:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629769200000|2021-08-24 01:40:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629769210000|2021-08-24 01:40:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629769250000|2021-08-24 01:40:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629769470000|2021-08-24 01:44:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629769480000|2021-08-24 01:44:40|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629769490000|2021-08-24 01:44:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629769500000|2021-08-24 01:45:00|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|3
1629769510000|2021-08-24 01:45:10|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|4
1629769520000|2021-08-24 01:45:20|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1629769530000|2021-08-24 01:45:30|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1629769540000|2021-08-24 01:45:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629769560000|2021-08-24 01:46:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629769620000|2021-08-24 01:47:00|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|6
1629769630000|2021-08-24 01:47:10|2596.9|2590.9|2597.6|2591.6|2598.1|2592.1|2596.6|2590.6|14
1629769640000|2021-08-24 01:47:20|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629769660000|2021-08-24 01:47:40|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1629769680000|2021-08-24 01:48:00|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|3
1629769690000|2021-08-24 01:48:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|6
1629769700000|2021-08-24 01:48:20|2597.1|2591.1|2597.9|2591.9|2597.9|2591.9|2597.1|2591.1|3
1629769720000|2021-08-24 01:48:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1629769730000|2021-08-24 01:48:50|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1629769740000|2021-08-24 01:49:00|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1629769770000|2021-08-24 01:49:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629769780000|2021-08-24 01:49:40|2598.6|2592.6|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|3
1629769830000|2021-08-24 01:50:30|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1629769880000|2021-08-24 01:51:20|2598.4|2592.4|2597.4|2591.4|2598.4|2592.4|2597.1|2591.1|5
1629769890000|2021-08-24 01:51:30|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|4
1629769900000|2021-08-24 01:51:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|5
1629769910000|2021-08-24 01:51:50|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1629769920000|2021-08-24 01:52:00|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|4
1629769940000|2021-08-24 01:52:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629769950000|2021-08-24 01:52:30|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|4
1629769980000|2021-08-24 01:53:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629769990000|2021-08-24 01:53:10|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629770000000|2021-08-24 01:53:20|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|3
1629770030000|2021-08-24 01:53:50|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1629770040000|2021-08-24 01:54:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|3
1629770050000|2021-08-24 01:54:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629770120000|2021-08-24 01:55:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629770140000|2021-08-24 01:55:40|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629770150000|2021-08-24 01:55:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|4
1629770160000|2021-08-24 01:56:00|2599.4|2593.4|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|4
1629770180000|2021-08-24 01:56:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629770210000|2021-08-24 01:56:50|2599.6|2593.6|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|5
1629770220000|2021-08-24 01:57:00|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|4
1629770230000|2021-08-24 01:57:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629770240000|2021-08-24 01:57:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629770250000|2021-08-24 01:57:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629770280000|2021-08-24 01:58:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629770300000|2021-08-24 01:58:20|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1629770310000|2021-08-24 01:58:30|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|4
1629770320000|2021-08-24 01:58:40|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|5
1629770330000|2021-08-24 01:58:50|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|4
1629770340000|2021-08-24 01:59:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629770350000|2021-08-24 01:59:10|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|3
1629770360000|2021-08-24 01:59:20|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629770380000|2021-08-24 01:59:40|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629770390000|2021-08-24 01:59:50|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629770400000|2021-08-24 02:00:00|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|4
1629770410000|2021-08-24 02:00:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629770420000|2021-08-24 02:00:20|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|4
1629770430000|2021-08-24 02:00:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629770440000|2021-08-24 02:00:40|2599.1|2593.1|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|5
1629770460000|2021-08-24 02:01:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629770470000|2021-08-24 02:01:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629770490000|2021-08-24 02:01:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629770520000|2021-08-24 02:02:00|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|3
1629770550000|2021-08-24 02:02:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629770560000|2021-08-24 02:02:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629770580000|2021-08-24 02:03:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629770590000|2021-08-24 02:03:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629770600000|2021-08-24 02:03:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629770610000|2021-08-24 02:03:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629770630000|2021-08-24 02:03:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629770640000|2021-08-24 02:04:00|2598.4|2592.4|2598.6|2592.6|2598.9|2592.9|2598.4|2592.4|4
1629770650000|2021-08-24 02:04:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629770680000|2021-08-24 02:04:40|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|4
1629770750000|2021-08-24 02:05:50|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629770770000|2021-08-24 02:06:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629770820000|2021-08-24 02:07:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629770850000|2021-08-24 02:07:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629770870000|2021-08-24 02:07:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629770920000|2021-08-24 02:08:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629770940000|2021-08-24 02:09:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629771000000|2021-08-24 02:10:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629771010000|2021-08-24 02:10:10|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1629771020000|2021-08-24 02:10:20|2598.9|2592.9|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|3
1629771030000|2021-08-24 02:10:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629771040000|2021-08-24 02:10:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629771070000|2021-08-24 02:11:10|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629771090000|2021-08-24 02:11:30|2600.4|2594.4|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|4
1629771100000|2021-08-24 02:11:40|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629771140000|2021-08-24 02:12:20|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629771150000|2021-08-24 02:12:30|2601.4|2595.4|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|4
1629771160000|2021-08-24 02:12:40|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629771180000|2021-08-24 02:13:00|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629771240000|2021-08-24 02:14:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629771270000|2021-08-24 02:14:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629771280000|2021-08-24 02:14:40|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|6
1629771290000|2021-08-24 02:14:50|2600.4|2594.4|2599.6|2593.6|2600.4|2594.4|2599.4|2593.4|14
1629771300000|2021-08-24 02:15:00|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629771330000|2021-08-24 02:15:30|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|3
1629771430000|2021-08-24 02:17:10|2600.1|2594.1|2601.1|2595.1|2601.1|2595.1|2600.1|2594.1|4
1629771440000|2021-08-24 02:17:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|3
1629771450000|2021-08-24 02:17:30|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|2
1629771460000|2021-08-24 02:17:40|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629771470000|2021-08-24 02:17:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629771480000|2021-08-24 02:18:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|3
1629771600000|2021-08-24 02:20:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629771650000|2021-08-24 02:20:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629771940000|2021-08-24 02:25:40|2604.4|2598.4|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|2
1629771960000|2021-08-24 02:26:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629771970000|2021-08-24 02:26:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629772200000|2021-08-24 02:30:00|2605.1|2599.1|2604.9|2598.9|2605.6|2599.6|2604.6|2598.6|11
1629772210000|2021-08-24 02:30:10|2604.6|2598.6|2603.1|2597.1|2604.6|2598.6|2602.9|2596.9|5
1629772220000|2021-08-24 02:30:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|4
1629772230000|2021-08-24 02:30:30|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.1|2596.1|5
1629772240000|2021-08-24 02:30:40|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629772250000|2021-08-24 02:30:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629772260000|2021-08-24 02:31:00|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|3
1629772270000|2021-08-24 02:31:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|5
1629772280000|2021-08-24 02:31:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629772290000|2021-08-24 02:31:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|3
1629772300000|2021-08-24 02:31:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1629772380000|2021-08-24 02:33:00|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|2
1629772410000|2021-08-24 02:33:30|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|3
1629772430000|2021-08-24 02:33:50|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629772470000|2021-08-24 02:34:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|3
1629772500000|2021-08-24 02:35:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629772510000|2021-08-24 02:35:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629772590000|2021-08-24 02:36:30|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629772600000|2021-08-24 02:36:40|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629772610000|2021-08-24 02:36:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629772620000|2021-08-24 02:37:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629772670000|2021-08-24 02:37:50|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629772700000|2021-08-24 02:38:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|3
1629772710000|2021-08-24 02:38:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629772730000|2021-08-24 02:38:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629772770000|2021-08-24 02:39:30|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629772830000|2021-08-24 02:40:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629772890000|2021-08-24 02:41:30|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|2
1629773100000|2021-08-24 02:45:00|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629773110000|2021-08-24 02:45:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629773120000|2021-08-24 02:45:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629773130000|2021-08-24 02:45:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629773140000|2021-08-24 02:45:40|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629773150000|2021-08-24 02:45:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629773160000|2021-08-24 02:46:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629773170000|2021-08-24 02:46:10|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1629773190000|2021-08-24 02:46:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629773220000|2021-08-24 02:47:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629773230000|2021-08-24 02:47:10|2599.4|2593.4|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|3
1629773260000|2021-08-24 02:47:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629773270000|2021-08-24 02:47:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629773310000|2021-08-24 02:48:30|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629773320000|2021-08-24 02:48:40|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629773400000|2021-08-24 02:50:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1629773420000|2021-08-24 02:50:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629773490000|2021-08-24 02:51:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629773570000|2021-08-24 02:52:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629773640000|2021-08-24 02:54:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629773650000|2021-08-24 02:54:10|2600.6|2594.6|2601.4|2595.4|2601.4|2595.4|2600.6|2594.6|3
1629773660000|2021-08-24 02:54:20|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|2
1629773690000|2021-08-24 02:54:50|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|2
1629773700000|2021-08-24 02:55:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629773710000|2021-08-24 02:55:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629773720000|2021-08-24 02:55:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629773730000|2021-08-24 02:55:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629773750000|2021-08-24 02:55:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629773920000|2021-08-24 02:58:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629773940000|2021-08-24 02:59:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629773980000|2021-08-24 02:59:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629773990000|2021-08-24 02:59:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629774010000|2021-08-24 03:00:10|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629774020000|2021-08-24 03:00:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629774040000|2021-08-24 03:00:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629774100000|2021-08-24 03:01:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629774110000|2021-08-24 03:01:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629774140000|2021-08-24 03:02:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629774200000|2021-08-24 03:03:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629774210000|2021-08-24 03:03:30|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|2
1629774240000|2021-08-24 03:04:00|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|6
1629774260000|2021-08-24 03:04:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629774310000|2021-08-24 03:05:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629774320000|2021-08-24 03:05:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629774350000|2021-08-24 03:05:50|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1629774380000|2021-08-24 03:06:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|3
1629774410000|2021-08-24 03:06:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629774550000|2021-08-24 03:09:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629774560000|2021-08-24 03:09:20|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629774590000|2021-08-24 03:09:50|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|2
1629774600000|2021-08-24 03:10:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629774610000|2021-08-24 03:10:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629774660000|2021-08-24 03:11:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629774780000|2021-08-24 03:13:00|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629774790000|2021-08-24 03:13:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629774800000|2021-08-24 03:13:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629774810000|2021-08-24 03:13:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|4
1629774820000|2021-08-24 03:13:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629774840000|2021-08-24 03:14:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629774860000|2021-08-24 03:14:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629774970000|2021-08-24 03:16:10|2601.4|2595.4|2599.9|2593.9|2602.1|2596.1|2599.9|2593.9|14
1629775000000|2021-08-24 03:16:40|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1629775010000|2021-08-24 03:16:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629775050000|2021-08-24 03:17:30|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|4
1629775070000|2021-08-24 03:17:50|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|4
1629775080000|2021-08-24 03:18:00|2599.1|2593.1|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|6
1629775090000|2021-08-24 03:18:10|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2598.6|2592.6|9
1629775100000|2021-08-24 03:18:20|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629775110000|2021-08-24 03:18:30|2599.4|2593.4|2598.6|2592.6|2599.6|2593.6|2598.4|2592.4|13
1629775120000|2021-08-24 03:18:40|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|5
1629775130000|2021-08-24 03:18:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629775140000|2021-08-24 03:19:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629775160000|2021-08-24 03:19:20|2598.6|2592.6|2596.4|2590.4|2598.6|2592.6|2596.1|2590.1|12
1629775170000|2021-08-24 03:19:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1629775180000|2021-08-24 03:19:40|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1629775190000|2021-08-24 03:19:50|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|5
1629775200000|2021-08-24 03:20:00|2597.1|2591.1|2597.9|2591.9|2597.9|2591.9|2597.1|2591.1|5
1629775210000|2021-08-24 03:20:10|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1629775320000|2021-08-24 03:22:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629775330000|2021-08-24 03:22:10|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629775340000|2021-08-24 03:22:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629775370000|2021-08-24 03:22:50|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629775420000|2021-08-24 03:23:40|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629775430000|2021-08-24 03:23:50|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629775480000|2021-08-24 03:24:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629775490000|2021-08-24 03:24:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629775600000|2021-08-24 03:26:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629775650000|2021-08-24 03:27:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629775660000|2021-08-24 03:27:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629775740000|2021-08-24 03:29:00|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|2
1629775760000|2021-08-24 03:29:20|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2598.9|2592.9|4
1629775790000|2021-08-24 03:29:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629775800000|2021-08-24 03:30:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629775850000|2021-08-24 03:30:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629775870000|2021-08-24 03:31:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629775910000|2021-08-24 03:31:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629775980000|2021-08-24 03:33:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629775990000|2021-08-24 03:33:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629776310000|2021-08-24 03:38:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629776620000|2021-08-24 03:43:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629777010000|2021-08-24 03:50:10|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629777160000|2021-08-24 03:52:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629777190000|2021-08-24 03:53:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629777260000|2021-08-24 03:54:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629777270000|2021-08-24 03:54:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629777320000|2021-08-24 03:55:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629777330000|2021-08-24 03:55:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629777770000|2021-08-24 04:02:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629777780000|2021-08-24 04:03:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629777890000|2021-08-24 04:04:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629777900000|2021-08-24 04:05:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629778610000|2021-08-24 04:16:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629778680000|2021-08-24 04:18:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629778710000|2021-08-24 04:18:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629780050000|2021-08-24 04:40:50|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1629780840000|2021-08-24 04:54:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629781240000|2021-08-24 05:00:40|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629781580000|2021-08-24 05:06:20|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|2
1629781800000|2021-08-24 05:10:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629781820000|2021-08-24 05:10:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629782110000|2021-08-24 05:15:10|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629782490000|2021-08-24 05:21:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629782920000|2021-08-24 05:28:40|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|2
1629782990000|2021-08-24 05:29:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629783000000|2021-08-24 05:30:00|2600.4|2594.4|2601.4|2595.4|2601.6|2595.6|2600.4|2594.4|6
1629783010000|2021-08-24 05:30:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629783020000|2021-08-24 05:30:20|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629783030000|2021-08-24 05:30:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629783040000|2021-08-24 05:30:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|3
1629783060000|2021-08-24 05:31:00|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|2
1629783070000|2021-08-24 05:31:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629783080000|2021-08-24 05:31:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629783090000|2021-08-24 05:31:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629783100000|2021-08-24 05:31:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629783120000|2021-08-24 05:32:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629783130000|2021-08-24 05:32:10|2602.1|2596.1|2602.6|2596.6|2603.1|2597.1|2602.1|2596.1|4
1629783140000|2021-08-24 05:32:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|3
1629783150000|2021-08-24 05:32:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629783170000|2021-08-24 05:32:50|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|3
1629783180000|2021-08-24 05:33:00|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|3
1629783190000|2021-08-24 05:33:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629783200000|2021-08-24 05:33:20|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.6|2593.6|5
1629783210000|2021-08-24 05:33:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629783240000|2021-08-24 05:34:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629783250000|2021-08-24 05:34:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629783270000|2021-08-24 05:34:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629783290000|2021-08-24 05:34:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629783300000|2021-08-24 05:35:00|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|2
1629783310000|2021-08-24 05:35:10|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629783320000|2021-08-24 05:35:20|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|2
1629783330000|2021-08-24 05:35:30|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|4
1629783340000|2021-08-24 05:35:40|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|2
1629783350000|2021-08-24 05:35:50|2600.6|2594.6|2602.4|2596.4|2602.4|2596.4|2600.6|2594.6|2
1629783360000|2021-08-24 05:36:00|2602.6|2596.6|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|3
1629783380000|2021-08-24 05:36:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629783390000|2021-08-24 05:36:30|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|3
1629783430000|2021-08-24 05:37:10|2602.6|2596.6|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|4
1629783460000|2021-08-24 05:37:40|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629783480000|2021-08-24 05:38:00|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629783520000|2021-08-24 05:38:40|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629783560000|2021-08-24 05:39:20|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|3
1629783570000|2021-08-24 05:39:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629783590000|2021-08-24 05:39:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629783610000|2021-08-24 05:40:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629783640000|2021-08-24 05:40:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629783670000|2021-08-24 05:41:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629783680000|2021-08-24 05:41:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629783690000|2021-08-24 05:41:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629783700000|2021-08-24 05:41:40|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|3
1629783730000|2021-08-24 05:42:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629783740000|2021-08-24 05:42:20|2602.6|2596.6|2603.4|2597.4|2603.6|2597.6|2602.6|2596.6|4
1629783780000|2021-08-24 05:43:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629783790000|2021-08-24 05:43:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629783800000|2021-08-24 05:43:20|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|4
1629783810000|2021-08-24 05:43:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629783820000|2021-08-24 05:43:40|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|4
1629783870000|2021-08-24 05:44:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1629783900000|2021-08-24 05:45:00|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1629784000000|2021-08-24 05:46:40|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629784030000|2021-08-24 05:47:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629784050000|2021-08-24 05:47:30|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|2
1629784080000|2021-08-24 05:48:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629784110000|2021-08-24 05:48:30|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629784150000|2021-08-24 05:49:10|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|3
1629784160000|2021-08-24 05:49:20|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629784190000|2021-08-24 05:49:50|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629784220000|2021-08-24 05:50:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629784240000|2021-08-24 05:50:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629784250000|2021-08-24 05:50:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629784260000|2021-08-24 05:51:00|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|2
1629784270000|2021-08-24 05:51:10|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1629784280000|2021-08-24 05:51:20|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629784290000|2021-08-24 05:51:30|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629784300000|2021-08-24 05:51:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629784340000|2021-08-24 05:52:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629784350000|2021-08-24 05:52:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629784360000|2021-08-24 05:52:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629784430000|2021-08-24 05:53:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629784480000|2021-08-24 05:54:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629784540000|2021-08-24 05:55:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629784560000|2021-08-24 05:56:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629784640000|2021-08-24 05:57:20|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|3
1629784650000|2021-08-24 05:57:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629784660000|2021-08-24 05:57:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629784670000|2021-08-24 05:57:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629784680000|2021-08-24 05:58:00|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|4
1629784690000|2021-08-24 05:58:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629784700000|2021-08-24 05:58:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629784720000|2021-08-24 05:58:40|2599.6|2593.6|2600.4|2594.4|2600.6|2594.6|2599.4|2593.4|4
1629784730000|2021-08-24 05:58:50|2600.9|2594.9|2601.4|2595.4|2601.6|2595.6|2600.9|2594.9|3
1629784740000|2021-08-24 05:59:00|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629784760000|2021-08-24 05:59:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629784770000|2021-08-24 05:59:30|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629784800000|2021-08-24 06:00:00|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|3
1629784840000|2021-08-24 06:00:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629784900000|2021-08-24 06:01:40|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629784910000|2021-08-24 06:01:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629784920000|2021-08-24 06:02:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629784940000|2021-08-24 06:02:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629784950000|2021-08-24 06:02:30|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2602.6|2596.6|2
1629784990000|2021-08-24 06:03:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629785000000|2021-08-24 06:03:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629785030000|2021-08-24 06:03:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629785050000|2021-08-24 06:04:10|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|2
1629785060000|2021-08-24 06:04:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629785070000|2021-08-24 06:04:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629785080000|2021-08-24 06:04:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629785090000|2021-08-24 06:04:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629785100000|2021-08-24 06:05:00|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|3
1629785110000|2021-08-24 06:05:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629785120000|2021-08-24 06:05:20|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|7
1629785130000|2021-08-24 06:05:30|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|3
1629785140000|2021-08-24 06:05:40|2604.6|2598.6|2604.9|2598.9|2605.1|2599.1|2604.6|2598.6|4
1629785160000|2021-08-24 06:06:00|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|6
1629785180000|2021-08-24 06:06:20|2604.4|2598.4|2604.6|2598.6|2604.9|2598.9|2604.1|2598.1|9
1629785190000|2021-08-24 06:06:30|2605.1|2599.1|2603.9|2597.9|2605.4|2599.4|2603.9|2597.9|12
1629785200000|2021-08-24 06:06:40|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|7
1629785210000|2021-08-24 06:06:50|2604.4|2598.4|2605.1|2599.1|2605.4|2599.4|2604.1|2598.1|11
1629785220000|2021-08-24 06:07:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629785240000|2021-08-24 06:07:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629785250000|2021-08-24 06:07:30|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.1|2598.1|5
1629785260000|2021-08-24 06:07:40|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1629785280000|2021-08-24 06:08:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|2
1629785330000|2021-08-24 06:08:50|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|3
1629785340000|2021-08-24 06:09:00|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629785350000|2021-08-24 06:09:10|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1629785360000|2021-08-24 06:09:20|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629785390000|2021-08-24 06:09:50|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629785400000|2021-08-24 06:10:00|2604.9|2598.9|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|8
1629785440000|2021-08-24 06:10:40|2605.9|2599.9|2606.6|2600.6|2606.9|2600.9|2605.9|2599.9|3
1629785480000|2021-08-24 06:11:20|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1629785520000|2021-08-24 06:12:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|3
1629785530000|2021-08-24 06:12:10|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|2
1629785540000|2021-08-24 06:12:20|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629785550000|2021-08-24 06:12:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629785560000|2021-08-24 06:12:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629785600000|2021-08-24 06:13:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629785610000|2021-08-24 06:13:30|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1629785630000|2021-08-24 06:13:50|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|3
1629785640000|2021-08-24 06:14:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629785650000|2021-08-24 06:14:10|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|2
1629785660000|2021-08-24 06:14:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629785710000|2021-08-24 06:15:10|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|2
1629785720000|2021-08-24 06:15:20|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1629785730000|2021-08-24 06:15:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1629785750000|2021-08-24 06:15:50|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1629785770000|2021-08-24 06:16:10|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|3
1629785780000|2021-08-24 06:16:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629785820000|2021-08-24 06:17:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629785830000|2021-08-24 06:17:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|3
1629785850000|2021-08-24 06:17:30|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1629785860000|2021-08-24 06:17:40|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.4|2599.4|4
1629785880000|2021-08-24 06:18:00|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1629785890000|2021-08-24 06:18:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629785900000|2021-08-24 06:18:20|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1629785910000|2021-08-24 06:18:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629785930000|2021-08-24 06:18:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629785940000|2021-08-24 06:19:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629785960000|2021-08-24 06:19:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629785970000|2021-08-24 06:19:30|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629785980000|2021-08-24 06:19:40|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1629786020000|2021-08-24 06:20:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629786030000|2021-08-24 06:20:30|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.1|2598.1|7
1629786040000|2021-08-24 06:20:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629786060000|2021-08-24 06:21:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629786090000|2021-08-24 06:21:30|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|3
1629786100000|2021-08-24 06:21:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629786110000|2021-08-24 06:21:50|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629786120000|2021-08-24 06:22:00|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1629786130000|2021-08-24 06:22:10|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|4
1629786140000|2021-08-24 06:22:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|4
1629786160000|2021-08-24 06:22:40|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1629786170000|2021-08-24 06:22:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629786180000|2021-08-24 06:23:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629786200000|2021-08-24 06:23:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629786210000|2021-08-24 06:23:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|5
1629786220000|2021-08-24 06:23:40|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1629786230000|2021-08-24 06:23:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629786240000|2021-08-24 06:24:00|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|6
1629786270000|2021-08-24 06:24:30|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629786300000|2021-08-24 06:25:00|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|3
1629786310000|2021-08-24 06:25:10|2604.4|2598.4|2608.1|2602.1|2608.1|2602.1|2604.4|2598.4|7
1629786320000|2021-08-24 06:25:20|2608|2602|2608.4|2602.4|2608.6|2602.6|2608|2602|5
1629786330000|2021-08-24 06:25:30|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629786340000|2021-08-24 06:25:40|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629786360000|2021-08-24 06:26:00|2609.4|2603.4|2610.4|2604.4|2610.4|2604.4|2609.4|2603.4|3
1629786370000|2021-08-24 06:26:10|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629786380000|2021-08-24 06:26:20|2610.6|2604.6|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|3
1629786390000|2021-08-24 06:26:30|2611.1|2605.1|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|3
1629786440000|2021-08-24 06:27:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629786450000|2021-08-24 06:27:30|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.4|2605.4|4
1629786480000|2021-08-24 06:28:00|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629786500000|2021-08-24 06:28:20|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629786570000|2021-08-24 06:29:30|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629786590000|2021-08-24 06:29:50|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629786600000|2021-08-24 06:30:00|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629786610000|2021-08-24 06:30:10|2611.9|2605.9|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|3
1629786620000|2021-08-24 06:30:20|2611.6|2605.6|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|2
1629786630000|2021-08-24 06:30:30|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|4
1629786640000|2021-08-24 06:30:40|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629786650000|2021-08-24 06:30:50|2612.1|2606.1|2612.9|2606.9|2612.9|2606.9|2612.1|2606.1|3
1629786660000|2021-08-24 06:31:00|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629786670000|2021-08-24 06:31:10|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629786680000|2021-08-24 06:31:20|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629786690000|2021-08-24 06:31:30|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629786700000|2021-08-24 06:31:40|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1629786720000|2021-08-24 06:32:00|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1629786750000|2021-08-24 06:32:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629786760000|2021-08-24 06:32:40|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629786770000|2021-08-24 06:32:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629786780000|2021-08-24 06:33:00|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629786800000|2021-08-24 06:33:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629786810000|2021-08-24 06:33:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629786820000|2021-08-24 06:33:40|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629786840000|2021-08-24 06:34:00|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629786850000|2021-08-24 06:34:10|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629786860000|2021-08-24 06:34:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629786870000|2021-08-24 06:34:30|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629786880000|2021-08-24 06:34:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629786890000|2021-08-24 06:34:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629786900000|2021-08-24 06:35:00|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629786920000|2021-08-24 06:35:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629786930000|2021-08-24 06:35:30|2611.6|2605.6|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|5
1629786940000|2021-08-24 06:35:40|2612.1|2606.1|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|3
1629787000000|2021-08-24 06:36:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629787030000|2021-08-24 06:37:10|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.6|2605.6|3
1629787040000|2021-08-24 06:37:20|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|5
1629787050000|2021-08-24 06:37:30|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|10
1629787060000|2021-08-24 06:37:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629787090000|2021-08-24 06:38:10|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629787110000|2021-08-24 06:38:30|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629787140000|2021-08-24 06:39:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629787150000|2021-08-24 06:39:10|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1629787170000|2021-08-24 06:39:30|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629787180000|2021-08-24 06:39:40|2610.4|2604.4|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|3
1629787190000|2021-08-24 06:39:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629787210000|2021-08-24 06:40:10|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629787260000|2021-08-24 06:41:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1629787280000|2021-08-24 06:41:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629787290000|2021-08-24 06:41:30|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|5
1629787310000|2021-08-24 06:41:50|2609.9|2603.9|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|4
1629787320000|2021-08-24 06:42:00|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629787350000|2021-08-24 06:42:30|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629787360000|2021-08-24 06:42:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|3
1629787370000|2021-08-24 06:42:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629787380000|2021-08-24 06:43:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629787390000|2021-08-24 06:43:10|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629787440000|2021-08-24 06:44:00|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2609.1|2603.1|3
1629787490000|2021-08-24 06:44:50|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629787500000|2021-08-24 06:45:00|2608.9|2602.9|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|3
1629787510000|2021-08-24 06:45:10|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|5
1629787540000|2021-08-24 06:45:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|3
1629787550000|2021-08-24 06:45:50|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|4
1629787560000|2021-08-24 06:46:00|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629787570000|2021-08-24 06:46:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629787580000|2021-08-24 06:46:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629787590000|2021-08-24 06:46:30|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629787660000|2021-08-24 06:47:40|2609.9|2603.9|2610.1|2604.1|2610.6|2604.6|2609.9|2603.9|6
1629787710000|2021-08-24 06:48:30|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629787740000|2021-08-24 06:49:00|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629787750000|2021-08-24 06:49:10|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|4
1629787760000|2021-08-24 06:49:20|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629787770000|2021-08-24 06:49:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629787800000|2021-08-24 06:50:00|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629787820000|2021-08-24 06:50:20|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|3
1629787880000|2021-08-24 06:51:20|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629787900000|2021-08-24 06:51:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629787910000|2021-08-24 06:51:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629787920000|2021-08-24 06:52:00|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629787930000|2021-08-24 06:52:10|2609.6|2603.6|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|3
1629787940000|2021-08-24 06:52:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629787950000|2021-08-24 06:52:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629787980000|2021-08-24 06:53:00|2609.9|2603.9|2608.9|2602.9|2609.9|2603.9|2608.9|2602.9|2
1629787990000|2021-08-24 06:53:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629788020000|2021-08-24 06:53:40|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629788030000|2021-08-24 06:53:50|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629788040000|2021-08-24 06:54:00|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1629788050000|2021-08-24 06:54:10|2609.1|2603.1|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|4
1629788060000|2021-08-24 06:54:20|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|7
1629788070000|2021-08-24 06:54:30|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629788080000|2021-08-24 06:54:40|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629788100000|2021-08-24 06:55:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.4|2602.4|4
1629788120000|2021-08-24 06:55:20|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1629788130000|2021-08-24 06:55:30|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629788140000|2021-08-24 06:55:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629788150000|2021-08-24 06:55:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629788160000|2021-08-24 06:56:00|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629788170000|2021-08-24 06:56:10|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629788180000|2021-08-24 06:56:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629788230000|2021-08-24 06:57:10|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1629788260000|2021-08-24 06:57:40|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629788270000|2021-08-24 06:57:50|2607.9|2601.9|2608.6|2602.6|2608.6|2602.6|2607.9|2601.9|3
1629788290000|2021-08-24 06:58:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629788380000|2021-08-24 06:59:40|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1629788390000|2021-08-24 06:59:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629788400000|2021-08-24 07:00:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629788410000|2021-08-24 07:00:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629788420000|2021-08-24 07:00:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629788430000|2021-08-24 07:00:30|2609.1|2603.1|2610.1|2604.1|2610.4|2604.4|2609.1|2603.1|5
1629788440000|2021-08-24 07:00:40|2610.4|2604.4|2610.6|2604.6|2610.9|2604.9|2610.4|2604.4|4
1629788450000|2021-08-24 07:00:50|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|3
1629788460000|2021-08-24 07:01:00|2611.4|2605.4|2610.4|2604.4|2611.4|2605.4|2610.4|2604.4|5
1629788470000|2021-08-24 07:01:10|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629788480000|2021-08-24 07:01:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629788500000|2021-08-24 07:01:40|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629788510000|2021-08-24 07:01:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629788520000|2021-08-24 07:02:00|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|2
1629788530000|2021-08-24 07:02:10|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1629788540000|2021-08-24 07:02:20|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|2
1629788550000|2021-08-24 07:02:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629788560000|2021-08-24 07:02:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629788570000|2021-08-24 07:02:50|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1629788580000|2021-08-24 07:03:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629788590000|2021-08-24 07:03:10|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|4
1629788610000|2021-08-24 07:03:30|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|3
1629788620000|2021-08-24 07:03:40|2608.4|2602.4|2607.4|2601.4|2608.4|2602.4|2607.4|2601.4|5
1629788630000|2021-08-24 07:03:50|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|3
1629788650000|2021-08-24 07:04:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629788690000|2021-08-24 07:04:50|2608.9|2602.9|2607.9|2601.9|2608.9|2602.9|2607.9|2601.9|5
1629788700000|2021-08-24 07:05:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629788790000|2021-08-24 07:06:30|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|2
1629788800000|2021-08-24 07:06:40|2606.4|2600.4|2603.6|2597.6|2606.4|2600.4|2603.6|2597.6|10
1629788810000|2021-08-24 07:06:50|2603.4|2597.4|2604.9|2598.9|2604.9|2598.9|2603.4|2597.4|3
1629788820000|2021-08-24 07:07:00|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2604.9|2598.9|4
1629788860000|2021-08-24 07:07:40|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|2
1629788870000|2021-08-24 07:07:50|2605.6|2599.6|2606.9|2600.9|2606.9|2600.9|2605.6|2599.6|4
1629788880000|2021-08-24 07:08:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|4
1629788910000|2021-08-24 07:08:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629788920000|2021-08-24 07:08:40|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|8
1629788930000|2021-08-24 07:08:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629788940000|2021-08-24 07:09:00|2605.6|2599.6|2604.9|2598.9|2605.6|2599.6|2604.9|2598.9|3
1629788950000|2021-08-24 07:09:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629788960000|2021-08-24 07:09:20|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|2
1629788970000|2021-08-24 07:09:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629789010000|2021-08-24 07:10:10|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1629789020000|2021-08-24 07:10:20|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629789030000|2021-08-24 07:10:30|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629789040000|2021-08-24 07:10:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629789050000|2021-08-24 07:10:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629789110000|2021-08-24 07:11:50|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1629789120000|2021-08-24 07:12:00|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|3
1629789140000|2021-08-24 07:12:20|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2603.9|2597.9|3
1629789150000|2021-08-24 07:12:30|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1629789160000|2021-08-24 07:12:40|2603.9|2597.9|2603.4|2597.4|2604.1|2598.1|2603.4|2597.4|5
1629789170000|2021-08-24 07:12:50|2603.1|2597.1|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|4
1629789220000|2021-08-24 07:13:40|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|3
1629789240000|2021-08-24 07:14:00|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.6|2596.6|2
1629789250000|2021-08-24 07:14:10|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|4
1629789260000|2021-08-24 07:14:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629789270000|2021-08-24 07:14:30|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|4
1629789280000|2021-08-24 07:14:40|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|3
1629789290000|2021-08-24 07:14:50|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1629789300000|2021-08-24 07:15:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629789310000|2021-08-24 07:15:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629789320000|2021-08-24 07:15:20|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|2
1629789350000|2021-08-24 07:15:50|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629789360000|2021-08-24 07:16:00|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|4
1629789370000|2021-08-24 07:16:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629789380000|2021-08-24 07:16:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629789390000|2021-08-24 07:16:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629789400000|2021-08-24 07:16:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629789410000|2021-08-24 07:16:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629789420000|2021-08-24 07:17:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629789430000|2021-08-24 07:17:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629789450000|2021-08-24 07:17:30|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|3
1629789480000|2021-08-24 07:18:00|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|2
1629789500000|2021-08-24 07:18:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629789510000|2021-08-24 07:18:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629789530000|2021-08-24 07:18:50|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|3
1629789540000|2021-08-24 07:19:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629789550000|2021-08-24 07:19:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629789560000|2021-08-24 07:19:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629789570000|2021-08-24 07:19:30|2601.9|2595.9|2600.9|2594.9|2602.1|2596.1|2600.9|2594.9|5
1629789580000|2021-08-24 07:19:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629789600000|2021-08-24 07:20:00|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|4
1629789610000|2021-08-24 07:20:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629789620000|2021-08-24 07:20:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1629789650000|2021-08-24 07:20:50|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|3
1629789670000|2021-08-24 07:21:10|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1629789700000|2021-08-24 07:21:40|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|3
1629789720000|2021-08-24 07:22:00|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|3
1629789730000|2021-08-24 07:22:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629789750000|2021-08-24 07:22:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629789770000|2021-08-24 07:22:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629789810000|2021-08-24 07:23:30|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629789900000|2021-08-24 07:25:00|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|2
1629789910000|2021-08-24 07:25:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629789920000|2021-08-24 07:25:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629789950000|2021-08-24 07:25:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629790010000|2021-08-24 07:26:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629790020000|2021-08-24 07:27:00|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629790040000|2021-08-24 07:27:20|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629790050000|2021-08-24 07:27:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629790060000|2021-08-24 07:27:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629790090000|2021-08-24 07:28:10|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629790100000|2021-08-24 07:28:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629790110000|2021-08-24 07:28:30|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|4
1629790120000|2021-08-24 07:28:40|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629790130000|2021-08-24 07:28:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629790150000|2021-08-24 07:29:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629790170000|2021-08-24 07:29:30|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629790200000|2021-08-24 07:30:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1629790210000|2021-08-24 07:30:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1629790270000|2021-08-24 07:31:10|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|2
1629790290000|2021-08-24 07:31:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629790300000|2021-08-24 07:31:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629790310000|2021-08-24 07:31:50|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629790330000|2021-08-24 07:32:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629790360000|2021-08-24 07:32:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629790370000|2021-08-24 07:32:50|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629790380000|2021-08-24 07:33:00|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629790410000|2021-08-24 07:33:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629790450000|2021-08-24 07:34:10|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|8
1629790460000|2021-08-24 07:34:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629790470000|2021-08-24 07:34:30|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629790480000|2021-08-24 07:34:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629790540000|2021-08-24 07:35:40|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629790550000|2021-08-24 07:35:50|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629790590000|2021-08-24 07:36:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629790640000|2021-08-24 07:37:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629790670000|2021-08-24 07:37:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629790700000|2021-08-24 07:38:20|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|2
1629790710000|2021-08-24 07:38:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629790720000|2021-08-24 07:38:40|2601.1|2595.1|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|4
1629790730000|2021-08-24 07:38:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629790740000|2021-08-24 07:39:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|4
1629790770000|2021-08-24 07:39:30|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629790800000|2021-08-24 07:40:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|3
1629790810000|2021-08-24 07:40:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629790820000|2021-08-24 07:40:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629790910000|2021-08-24 07:41:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629790930000|2021-08-24 07:42:10|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|3
1629790940000|2021-08-24 07:42:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629790950000|2021-08-24 07:42:30|2602.9|2596.9|2602.1|2596.1|2602.9|2596.9|2602.1|2596.1|4
1629790970000|2021-08-24 07:42:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629791010000|2021-08-24 07:43:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|3
1629791030000|2021-08-24 07:43:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629791050000|2021-08-24 07:44:10|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629791100000|2021-08-24 07:45:00|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1629791130000|2021-08-24 07:45:30|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1629791140000|2021-08-24 07:45:40|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.4|2597.4|3
1629791150000|2021-08-24 07:45:50|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1629791170000|2021-08-24 07:46:10|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1629791180000|2021-08-24 07:46:20|2602|2596|2602|2596|2602|2596|2602|2596|1
1629791190000|2021-08-24 07:46:30|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|3
1629791200000|2021-08-24 07:46:40|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1629791210000|2021-08-24 07:46:50|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1629791230000|2021-08-24 07:47:10|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|4
1629791240000|2021-08-24 07:47:20|2599.8|2593.8|2599.3|2593.3|2599.8|2593.8|2599.3|2593.3|3
1629791250000|2021-08-24 07:47:30|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1629791260000|2021-08-24 07:47:40|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|2
1629791290000|2021-08-24 07:48:10|2599|2593|2599.8|2593.8|2599.8|2593.8|2599|2593|2
1629791300000|2021-08-24 07:48:20|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1629791320000|2021-08-24 07:48:40|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1629791330000|2021-08-24 07:48:50|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|2
1629791400000|2021-08-24 07:50:00|2601|2595|2600.3|2594.3|2601|2595|2600.3|2594.3|6
1629791410000|2021-08-24 07:50:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1629791460000|2021-08-24 07:51:00|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1629791530000|2021-08-24 07:52:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1629791540000|2021-08-24 07:52:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1629791590000|2021-08-24 07:53:10|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1629791600000|2021-08-24 07:53:20|2600.5|2594.5|2601.9|2595.9|2601.9|2595.9|2600.5|2594.5|5
1629791610000|2021-08-24 07:53:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629791620000|2021-08-24 07:53:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629791630000|2021-08-24 07:53:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629791710000|2021-08-24 07:55:10|2602.9|2596.9|2604.1|2598.1|2604.1|2598.1|2602.9|2596.9|4
1629791730000|2021-08-24 07:55:30|2603.9|2597.9|2603.1|2597.1|2603.9|2597.9|2603.1|2597.1|2
1629791780000|2021-08-24 07:56:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629791800000|2021-08-24 07:56:40|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|2
1629791810000|2021-08-24 07:56:50|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|3
1629791820000|2021-08-24 07:57:00|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629791830000|2021-08-24 07:57:10|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629791840000|2021-08-24 07:57:20|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|5
1629791880000|2021-08-24 07:58:00|2602.6|2596.6|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|5
1629791890000|2021-08-24 07:58:10|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|3
1629791910000|2021-08-24 07:58:30|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|2
1629791930000|2021-08-24 07:58:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629791960000|2021-08-24 07:59:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629791970000|2021-08-24 07:59:30|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|2
1629791990000|2021-08-24 07:59:50|2601.1|2595.1|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|4
1629792000000|2021-08-24 08:00:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629792010000|2021-08-24 08:00:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629792020000|2021-08-24 08:00:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629792030000|2021-08-24 08:00:30|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|3
1629792040000|2021-08-24 08:00:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1629792050000|2021-08-24 08:00:50|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|3
1629792060000|2021-08-24 08:01:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629792080000|2021-08-24 08:01:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629792100000|2021-08-24 08:01:40|2601.9|2595.9|2602.9|2596.9|2602.9|2596.9|2601.9|2595.9|2
1629792110000|2021-08-24 08:01:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629792120000|2021-08-24 08:02:00|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1629792140000|2021-08-24 08:02:20|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1629792220000|2021-08-24 08:03:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629792240000|2021-08-24 08:04:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629792250000|2021-08-24 08:04:10|2603.4|2597.4|2604.4|2598.4|2604.4|2598.4|2603.4|2597.4|2
1629792280000|2021-08-24 08:04:40|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1629792290000|2021-08-24 08:04:50|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|2
1629792300000|2021-08-24 08:05:00|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|4
1629792320000|2021-08-24 08:05:20|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1629792350000|2021-08-24 08:05:50|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2606.1|2600.1|3
1629792360000|2021-08-24 08:06:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1629792370000|2021-08-24 08:06:10|2607.1|2601.1|2607.4|2601.4|2607.6|2601.6|2607.1|2601.1|3
1629792380000|2021-08-24 08:06:20|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|4
1629792390000|2021-08-24 08:06:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629792400000|2021-08-24 08:06:40|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|4
1629792410000|2021-08-24 08:06:50|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|3
1629792420000|2021-08-24 08:07:00|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|4
1629792430000|2021-08-24 08:07:10|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629792440000|2021-08-24 08:07:20|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.4|2604.4|4
1629792450000|2021-08-24 08:07:30|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1629792460000|2021-08-24 08:07:40|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|3
1629792480000|2021-08-24 08:08:00|2610.9|2604.9|2611.9|2605.9|2611.9|2605.9|2610.9|2604.9|3
1629792490000|2021-08-24 08:08:10|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|4
1629792500000|2021-08-24 08:08:20|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|4
1629792520000|2021-08-24 08:08:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629792530000|2021-08-24 08:08:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629792540000|2021-08-24 08:09:00|2612.6|2606.6|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|3
1629792550000|2021-08-24 08:09:10|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629792560000|2021-08-24 08:09:20|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629792570000|2021-08-24 08:09:30|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629792650000|2021-08-24 08:10:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629792660000|2021-08-24 08:11:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629792690000|2021-08-24 08:11:30|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629792700000|2021-08-24 08:11:40|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629792710000|2021-08-24 08:11:50|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629792720000|2021-08-24 08:12:00|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629792730000|2021-08-24 08:12:10|2611.6|2605.6|2610.9|2604.9|2611.6|2605.6|2610.9|2604.9|2
1629792750000|2021-08-24 08:12:30|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629792770000|2021-08-24 08:12:50|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629792780000|2021-08-24 08:13:00|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629792790000|2021-08-24 08:13:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629792810000|2021-08-24 08:13:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629792820000|2021-08-24 08:13:40|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629792850000|2021-08-24 08:14:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629792860000|2021-08-24 08:14:20|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.9|2603.9|2
1629792870000|2021-08-24 08:14:30|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629792880000|2021-08-24 08:14:40|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629792890000|2021-08-24 08:14:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629792900000|2021-08-24 08:15:00|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|2
1629792910000|2021-08-24 08:15:10|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629792920000|2021-08-24 08:15:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629792940000|2021-08-24 08:15:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629792970000|2021-08-24 08:16:10|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629793010000|2021-08-24 08:16:50|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|2
1629793040000|2021-08-24 08:17:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629793070000|2021-08-24 08:17:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629793080000|2021-08-24 08:18:00|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1629793090000|2021-08-24 08:18:10|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|2
1629793110000|2021-08-24 08:18:30|2610.1|2604.1|2610.9|2604.9|2610.9|2604.9|2610.1|2604.1|2
1629793120000|2021-08-24 08:18:40|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1629793140000|2021-08-24 08:19:00|2611.1|2605.1|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|4
1629793150000|2021-08-24 08:19:10|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|4
1629793160000|2021-08-24 08:19:20|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1629793190000|2021-08-24 08:19:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629793210000|2021-08-24 08:20:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629793230000|2021-08-24 08:20:30|2612.1|2606.1|2612.9|2606.9|2612.9|2606.9|2612.1|2606.1|5
1629793260000|2021-08-24 08:21:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629793310000|2021-08-24 08:21:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629793340000|2021-08-24 08:22:20|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1629793350000|2021-08-24 08:22:30|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|2
1629793400000|2021-08-24 08:23:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629793430000|2021-08-24 08:23:50|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|2
1629793440000|2021-08-24 08:24:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629793470000|2021-08-24 08:24:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629793530000|2021-08-24 08:25:30|2611.9|2605.9|2613.1|2607.1|2613.1|2607.1|2611.9|2605.9|2
1629793540000|2021-08-24 08:25:40|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1629793590000|2021-08-24 08:26:30|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1629793600000|2021-08-24 08:26:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|3
1629793660000|2021-08-24 08:27:40|2613.6|2607.6|2614.4|2608.4|2614.4|2608.4|2613.6|2607.6|3
1629793670000|2021-08-24 08:27:50|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1629793710000|2021-08-24 08:28:30|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1629793790000|2021-08-24 08:29:50|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1629793800000|2021-08-24 08:30:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629793810000|2021-08-24 08:30:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629793820000|2021-08-24 08:30:20|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1629793840000|2021-08-24 08:30:40|2612.6|2606.6|2614.4|2608.4|2614.4|2608.4|2612.6|2606.6|3
1629793860000|2021-08-24 08:31:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629793870000|2021-08-24 08:31:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629793880000|2021-08-24 08:31:20|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1629793910000|2021-08-24 08:31:50|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629793940000|2021-08-24 08:32:20|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629793950000|2021-08-24 08:32:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629793970000|2021-08-24 08:32:50|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629793990000|2021-08-24 08:33:10|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629794030000|2021-08-24 08:33:50|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629794050000|2021-08-24 08:34:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629794060000|2021-08-24 08:34:20|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629794160000|2021-08-24 08:36:00|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629794170000|2021-08-24 08:36:10|2615.1|2609.1|2619.6|2613.6|2619.9|2613.9|2615.1|2609.1|7
1629794180000|2021-08-24 08:36:20|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|3
1629794190000|2021-08-24 08:36:30|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|2
1629794200000|2021-08-24 08:36:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629794210000|2021-08-24 08:36:50|2619.4|2613.4|2618.4|2612.4|2619.4|2613.4|2618.4|2612.4|3
1629794220000|2021-08-24 08:37:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629794230000|2021-08-24 08:37:10|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1629794240000|2021-08-24 08:37:20|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629794260000|2021-08-24 08:37:40|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629794270000|2021-08-24 08:37:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629794280000|2021-08-24 08:38:00|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629794300000|2021-08-24 08:38:20|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629794330000|2021-08-24 08:38:50|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.6|2611.6|3
1629794370000|2021-08-24 08:39:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629794380000|2021-08-24 08:39:40|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|3
1629794410000|2021-08-24 08:40:10|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629794420000|2021-08-24 08:40:20|2618.1|2612.1|2618.9|2612.9|2619.1|2613.1|2618.1|2612.1|4
1629794500000|2021-08-24 08:41:40|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|2
1629794510000|2021-08-24 08:41:50|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629794520000|2021-08-24 08:42:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629794550000|2021-08-24 08:42:30|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629794610000|2021-08-24 08:43:30|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|2
1629794650000|2021-08-24 08:44:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629794660000|2021-08-24 08:44:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629794670000|2021-08-24 08:44:30|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|2
1629794680000|2021-08-24 08:44:40|2618.6|2612.6|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|3
1629794700000|2021-08-24 08:45:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629794720000|2021-08-24 08:45:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629794730000|2021-08-24 08:45:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|3
1629794740000|2021-08-24 08:45:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629794780000|2021-08-24 08:46:20|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629794800000|2021-08-24 08:46:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629794850000|2021-08-24 08:47:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629794890000|2021-08-24 08:48:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629794900000|2021-08-24 08:48:20|2619.6|2613.6|2620.6|2614.6|2620.6|2614.6|2619.6|2613.6|2
1629794910000|2021-08-24 08:48:30|2620.9|2614.9|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|5
1629794920000|2021-08-24 08:48:40|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629794960000|2021-08-24 08:49:20|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629794990000|2021-08-24 08:49:50|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|2
1629795000000|2021-08-24 08:50:00|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629795010000|2021-08-24 08:50:10|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|3
1629795020000|2021-08-24 08:50:20|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629795110000|2021-08-24 08:51:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629795140000|2021-08-24 08:52:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629795150000|2021-08-24 08:52:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629795170000|2021-08-24 08:52:50|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|2
1629795190000|2021-08-24 08:53:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629795240000|2021-08-24 08:54:00|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1629795250000|2021-08-24 08:54:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629795280000|2021-08-24 08:54:40|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|3
1629795300000|2021-08-24 08:55:00|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1629795310000|2021-08-24 08:55:10|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629795320000|2021-08-24 08:55:20|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2620.1|2614.1|3
1629795340000|2021-08-24 08:55:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629795350000|2021-08-24 08:55:50|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629795400000|2021-08-24 08:56:40|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629795480000|2021-08-24 08:58:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|3
1629795490000|2021-08-24 08:58:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629795500000|2021-08-24 08:58:20|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|2
1629795510000|2021-08-24 08:58:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629795610000|2021-08-24 09:00:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629795640000|2021-08-24 09:00:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629795650000|2021-08-24 09:00:50|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629795750000|2021-08-24 09:02:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629795760000|2021-08-24 09:02:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629795770000|2021-08-24 09:02:50|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629795780000|2021-08-24 09:03:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|4
1629795790000|2021-08-24 09:03:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629795800000|2021-08-24 09:03:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629795810000|2021-08-24 09:03:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629795880000|2021-08-24 09:04:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629795920000|2021-08-24 09:05:20|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629796060000|2021-08-24 09:07:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629796140000|2021-08-24 09:09:00|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629796180000|2021-08-24 09:09:40|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|2
1629796190000|2021-08-24 09:09:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629796210000|2021-08-24 09:10:10|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629796250000|2021-08-24 09:10:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629796260000|2021-08-24 09:11:00|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.9|2610.9|4
1629796270000|2021-08-24 09:11:10|2616.6|2610.6|2615.6|2609.6|2616.6|2610.6|2615.6|2609.6|5
1629796280000|2021-08-24 09:11:20|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1629796290000|2021-08-24 09:11:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629796300000|2021-08-24 09:11:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629796310000|2021-08-24 09:11:50|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629796400000|2021-08-24 09:13:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1629796500000|2021-08-24 09:15:00|2615.9|2609.9|2616.1|2610.1|2616.4|2610.4|2615.9|2609.9|3
1629796520000|2021-08-24 09:15:20|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629796560000|2021-08-24 09:16:00|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629796570000|2021-08-24 09:16:10|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629796590000|2021-08-24 09:16:30|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2615.9|2609.9|4
1629796610000|2021-08-24 09:16:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629796660000|2021-08-24 09:17:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629796670000|2021-08-24 09:17:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629796680000|2021-08-24 09:18:00|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629796710000|2021-08-24 09:18:30|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629796730000|2021-08-24 09:18:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629796760000|2021-08-24 09:19:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629796810000|2021-08-24 09:20:10|2617.4|2611.4|2618.4|2612.4|2618.4|2612.4|2617.4|2611.4|5
1629796820000|2021-08-24 09:20:20|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629796830000|2021-08-24 09:20:30|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629796840000|2021-08-24 09:20:40|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629796850000|2021-08-24 09:20:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629796860000|2021-08-24 09:21:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629796870000|2021-08-24 09:21:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629796890000|2021-08-24 09:21:30|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629796910000|2021-08-24 09:21:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629796920000|2021-08-24 09:22:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629796950000|2021-08-24 09:22:30|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629796960000|2021-08-24 09:22:40|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629797070000|2021-08-24 09:24:30|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629797090000|2021-08-24 09:24:50|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1629797170000|2021-08-24 09:26:10|2618.9|2612.9|2619.6|2613.6|2619.6|2613.6|2618.9|2612.9|3
1629797240000|2021-08-24 09:27:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629797260000|2021-08-24 09:27:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629797280000|2021-08-24 09:28:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629797300000|2021-08-24 09:28:20|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|3
1629797320000|2021-08-24 09:28:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629797330000|2021-08-24 09:28:50|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|3
1629797340000|2021-08-24 09:29:00|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1629797370000|2021-08-24 09:29:30|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|2
1629797390000|2021-08-24 09:29:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629797400000|2021-08-24 09:30:00|2617.1|2611.1|2617.9|2611.9|2617.9|2611.9|2617.1|2611.1|4
1629797410000|2021-08-24 09:30:10|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629797440000|2021-08-24 09:30:40|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|4
1629797460000|2021-08-24 09:31:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629797470000|2021-08-24 09:31:10|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629797490000|2021-08-24 09:31:30|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629797540000|2021-08-24 09:32:20|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629797550000|2021-08-24 09:32:30|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629797560000|2021-08-24 09:32:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629797610000|2021-08-24 09:33:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629797620000|2021-08-24 09:33:40|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|2
1629797640000|2021-08-24 09:34:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629797670000|2021-08-24 09:34:30|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|3
1629797690000|2021-08-24 09:34:50|2618.6|2612.6|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|3
1629797720000|2021-08-24 09:35:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629797760000|2021-08-24 09:36:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629797770000|2021-08-24 09:36:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629797780000|2021-08-24 09:36:20|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1629797790000|2021-08-24 09:36:30|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1629797800000|2021-08-24 09:36:40|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1629797820000|2021-08-24 09:37:00|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629797830000|2021-08-24 09:37:10|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629797860000|2021-08-24 09:37:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629797900000|2021-08-24 09:38:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629797910000|2021-08-24 09:38:30|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|3
1629797920000|2021-08-24 09:38:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629797950000|2021-08-24 09:39:10|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|2
1629797960000|2021-08-24 09:39:20|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629797990000|2021-08-24 09:39:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629798000000|2021-08-24 09:40:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629798040000|2021-08-24 09:40:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629798050000|2021-08-24 09:40:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629798100000|2021-08-24 09:41:40|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|2
1629798150000|2021-08-24 09:42:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629798170000|2021-08-24 09:42:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629798180000|2021-08-24 09:43:00|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629798220000|2021-08-24 09:43:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629798330000|2021-08-24 09:45:30|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1629798340000|2021-08-24 09:45:40|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1629798360000|2021-08-24 09:46:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629798430000|2021-08-24 09:47:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629798450000|2021-08-24 09:47:30|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|2
1629798460000|2021-08-24 09:47:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629798470000|2021-08-24 09:47:50|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629798490000|2021-08-24 09:48:10|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629798500000|2021-08-24 09:48:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629798520000|2021-08-24 09:48:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629798560000|2021-08-24 09:49:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629798600000|2021-08-24 09:50:00|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629798640000|2021-08-24 09:50:40|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629798710000|2021-08-24 09:51:50|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629798780000|2021-08-24 09:53:00|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|2
1629798790000|2021-08-24 09:53:10|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|5
1629798810000|2021-08-24 09:53:30|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.4|2612.4|4
1629798890000|2021-08-24 09:54:50|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|4
1629798900000|2021-08-24 09:55:00|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.1|2611.1|3
1629798910000|2021-08-24 09:55:10|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629798920000|2021-08-24 09:55:20|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629798960000|2021-08-24 09:56:00|2617.6|2611.6|2617.1|2611.1|2617.6|2611.6|2617.1|2611.1|2
1629798970000|2021-08-24 09:56:10|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629798980000|2021-08-24 09:56:20|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629799000000|2021-08-24 09:56:40|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629799050000|2021-08-24 09:57:30|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|4
1629799070000|2021-08-24 09:57:50|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629799080000|2021-08-24 09:58:00|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1629799150000|2021-08-24 09:59:10|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629799160000|2021-08-24 09:59:20|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629799170000|2021-08-24 09:59:30|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629799270000|2021-08-24 10:01:10|2618.4|2612.4|2619.6|2613.6|2619.9|2613.9|2618.4|2612.4|5
1629799360000|2021-08-24 10:02:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629799390000|2021-08-24 10:03:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629799400000|2021-08-24 10:03:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629799420000|2021-08-24 10:03:40|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629799470000|2021-08-24 10:04:30|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2619.9|2613.9|4
1629799480000|2021-08-24 10:04:40|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|4
1629799590000|2021-08-24 10:06:30|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629799600000|2021-08-24 10:06:40|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629799630000|2021-08-24 10:07:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|3
1629799650000|2021-08-24 10:07:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629799660000|2021-08-24 10:07:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629799670000|2021-08-24 10:07:50|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1629799680000|2021-08-24 10:08:00|2622.1|2616.1|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|3
1629799700000|2021-08-24 10:08:20|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629799720000|2021-08-24 10:08:40|2621.9|2615.9|2623.4|2617.4|2623.4|2617.4|2621.9|2615.9|2
1629799730000|2021-08-24 10:08:50|2623.1|2617.1|2624.9|2618.9|2624.9|2618.9|2623.1|2617.1|5
1629799740000|2021-08-24 10:09:00|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629799760000|2021-08-24 10:09:20|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1629799770000|2021-08-24 10:09:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629799780000|2021-08-24 10:09:40|2626.4|2620.4|2627.6|2621.6|2627.6|2621.6|2626.4|2620.4|4
1629799790000|2021-08-24 10:09:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|5
1629799800000|2021-08-24 10:10:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629799810000|2021-08-24 10:10:10|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|4
1629799850000|2021-08-24 10:10:50|2628.1|2622.1|2629.6|2623.6|2629.6|2623.6|2628.1|2622.1|3
1629799860000|2021-08-24 10:11:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1629799880000|2021-08-24 10:11:20|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|2
1629799900000|2021-08-24 10:11:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|6
1629799910000|2021-08-24 10:11:50|2629.6|2623.6|2630.4|2624.4|2630.6|2624.6|2629.6|2623.6|5
1629799920000|2021-08-24 10:12:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|6
1629799930000|2021-08-24 10:12:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|3
1629799940000|2021-08-24 10:12:20|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1629799950000|2021-08-24 10:12:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629799960000|2021-08-24 10:12:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629799970000|2021-08-24 10:12:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629799980000|2021-08-24 10:13:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629799990000|2021-08-24 10:13:10|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|4
1629800010000|2021-08-24 10:13:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629800020000|2021-08-24 10:13:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629800030000|2021-08-24 10:13:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|4
1629800040000|2021-08-24 10:14:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629800050000|2021-08-24 10:14:10|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2626.9|2620.9|5
1629800070000|2021-08-24 10:14:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629800080000|2021-08-24 10:14:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629800100000|2021-08-24 10:15:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|3
1629800110000|2021-08-24 10:15:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629800120000|2021-08-24 10:15:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629800150000|2021-08-24 10:15:50|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|2
1629800160000|2021-08-24 10:16:00|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629800170000|2021-08-24 10:16:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629800180000|2021-08-24 10:16:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1629800190000|2021-08-24 10:16:30|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|4
1629800200000|2021-08-24 10:16:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629800210000|2021-08-24 10:16:50|2627.4|2621.4|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1629800220000|2021-08-24 10:17:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629800240000|2021-08-24 10:17:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1629800250000|2021-08-24 10:17:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629800270000|2021-08-24 10:17:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629800280000|2021-08-24 10:18:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629800290000|2021-08-24 10:18:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629800330000|2021-08-24 10:18:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629800350000|2021-08-24 10:19:10|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|3
1629800410000|2021-08-24 10:20:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629800440000|2021-08-24 10:20:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1629800450000|2021-08-24 10:20:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629800460000|2021-08-24 10:21:00|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|3
1629800470000|2021-08-24 10:21:10|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629800510000|2021-08-24 10:21:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629800540000|2021-08-24 10:22:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629800570000|2021-08-24 10:22:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629800640000|2021-08-24 10:24:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629800650000|2021-08-24 10:24:10|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1629800660000|2021-08-24 10:24:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629800680000|2021-08-24 10:24:40|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1629800700000|2021-08-24 10:25:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629800740000|2021-08-24 10:25:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629800790000|2021-08-24 10:26:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629800810000|2021-08-24 10:26:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629800840000|2021-08-24 10:27:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629800860000|2021-08-24 10:27:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629800870000|2021-08-24 10:27:50|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|3
1629800880000|2021-08-24 10:28:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1629800910000|2021-08-24 10:28:30|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1629800930000|2021-08-24 10:28:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629800940000|2021-08-24 10:29:00|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1629801010000|2021-08-24 10:30:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629801040000|2021-08-24 10:30:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629801080000|2021-08-24 10:31:20|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1629801140000|2021-08-24 10:32:20|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|2
1629801170000|2021-08-24 10:32:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629801190000|2021-08-24 10:33:10|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1629801340000|2021-08-24 10:35:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1629801370000|2021-08-24 10:36:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629801420000|2021-08-24 10:37:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629801470000|2021-08-24 10:37:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629801510000|2021-08-24 10:38:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629801530000|2021-08-24 10:38:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629801550000|2021-08-24 10:39:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|3
1629801560000|2021-08-24 10:39:20|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|4
1629801570000|2021-08-24 10:39:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629801580000|2021-08-24 10:39:40|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629801590000|2021-08-24 10:39:50|2626.4|2620.4|2625.4|2619.4|2626.4|2620.4|2625.4|2619.4|2
1629801600000|2021-08-24 10:40:00|2625.1|2619.1|2625.9|2619.9|2625.9|2619.9|2625.1|2619.1|3
1629801630000|2021-08-24 10:40:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1629801660000|2021-08-24 10:41:00|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629801670000|2021-08-24 10:41:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629801700000|2021-08-24 10:41:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629801710000|2021-08-24 10:41:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629801720000|2021-08-24 10:42:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629801730000|2021-08-24 10:42:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629801740000|2021-08-24 10:42:20|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|5
1629801760000|2021-08-24 10:42:40|2626.4|2620.4|2625.9|2619.9|2626.6|2620.6|2625.9|2619.9|5
1629801780000|2021-08-24 10:43:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1629801790000|2021-08-24 10:43:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629801810000|2021-08-24 10:43:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629801830000|2021-08-24 10:43:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629801840000|2021-08-24 10:44:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629801920000|2021-08-24 10:45:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629801940000|2021-08-24 10:45:40|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629801960000|2021-08-24 10:46:00|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629802010000|2021-08-24 10:46:50|2625.1|2619.1|2623.6|2617.6|2625.1|2619.1|2623.6|2617.6|4
1629802030000|2021-08-24 10:47:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629802060000|2021-08-24 10:47:40|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629802080000|2021-08-24 10:48:00|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|4
1629802090000|2021-08-24 10:48:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629802110000|2021-08-24 10:48:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629802120000|2021-08-24 10:48:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629802230000|2021-08-24 10:50:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629802260000|2021-08-24 10:51:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629802280000|2021-08-24 10:51:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629802330000|2021-08-24 10:52:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629802400000|2021-08-24 10:53:20|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1629802460000|2021-08-24 10:54:20|2624.4|2618.4|2625.4|2619.4|2625.4|2619.4|2624.4|2618.4|2
1629802480000|2021-08-24 10:54:40|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1629802500000|2021-08-24 10:55:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629802530000|2021-08-24 10:55:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629802550000|2021-08-24 10:55:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629802580000|2021-08-24 10:56:20|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|2
1629802620000|2021-08-24 10:57:00|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1629802660000|2021-08-24 10:57:40|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|3
1629802670000|2021-08-24 10:57:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629802690000|2021-08-24 10:58:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629802710000|2021-08-24 10:58:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629802720000|2021-08-24 10:58:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629802740000|2021-08-24 10:59:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629802760000|2021-08-24 10:59:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629802900000|2021-08-24 11:01:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629802910000|2021-08-24 11:01:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|3
1629802920000|2021-08-24 11:02:00|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|2
1629802950000|2021-08-24 11:02:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629802960000|2021-08-24 11:02:40|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|2
1629802970000|2021-08-24 11:02:50|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629803010000|2021-08-24 11:03:30|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|2
1629803070000|2021-08-24 11:04:30|2623.1|2617.1|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|2
1629803140000|2021-08-24 11:05:40|2621.6|2615.6|2620.9|2614.9|2621.6|2615.6|2620.9|2614.9|2
1629803150000|2021-08-24 11:05:50|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2621.1|2615.1|2
1629803170000|2021-08-24 11:06:10|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629803200000|2021-08-24 11:06:40|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629803220000|2021-08-24 11:07:00|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629803280000|2021-08-24 11:08:00|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|3
1629803290000|2021-08-24 11:08:10|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|4
1629803300000|2021-08-24 11:08:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629803310000|2021-08-24 11:08:30|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|4
1629803330000|2021-08-24 11:08:50|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1629803340000|2021-08-24 11:09:00|2621.9|2615.9|2621.3|2615.3|2621.9|2615.9|2621.3|2615.3|2
1629803360000|2021-08-24 11:09:20|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1629803370000|2021-08-24 11:09:30|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1629803390000|2021-08-24 11:09:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629803400000|2021-08-24 11:10:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629803430000|2021-08-24 11:10:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629803490000|2021-08-24 11:11:30|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|3
1629803530000|2021-08-24 11:12:10|2621.6|2615.6|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|3
1629803550000|2021-08-24 11:12:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629803610000|2021-08-24 11:13:30|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1629803620000|2021-08-24 11:13:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629803640000|2021-08-24 11:14:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629803670000|2021-08-24 11:14:30|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1629803750000|2021-08-24 11:15:50|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|3
1629803760000|2021-08-24 11:16:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629803780000|2021-08-24 11:16:20|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1629803790000|2021-08-24 11:16:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629803890000|2021-08-24 11:18:10|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1629803960000|2021-08-24 11:19:20|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|2
1629803990000|2021-08-24 11:19:50|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|5
1629804000000|2021-08-24 11:20:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629804090000|2021-08-24 11:21:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629804120000|2021-08-24 11:22:00|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629804180000|2021-08-24 11:23:00|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.6|2615.6|3
1629804190000|2021-08-24 11:23:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1629804250000|2021-08-24 11:24:10|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629804310000|2021-08-24 11:25:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629804330000|2021-08-24 11:25:30|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|3
1629804340000|2021-08-24 11:25:40|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629804400000|2021-08-24 11:26:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|3
1629804430000|2021-08-24 11:27:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629804560000|2021-08-24 11:29:20|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629804570000|2021-08-24 11:29:30|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629804600000|2021-08-24 11:30:00|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1629804630000|2021-08-24 11:30:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629804650000|2021-08-24 11:30:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629804670000|2021-08-24 11:31:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629804700000|2021-08-24 11:31:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629804730000|2021-08-24 11:32:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629804760000|2021-08-24 11:32:40|2621.1|2615.1|2619.4|2613.4|2621.1|2615.1|2619.4|2613.4|6
1629804780000|2021-08-24 11:33:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629804790000|2021-08-24 11:33:10|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629804800000|2021-08-24 11:33:20|2619.9|2613.9|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|4
1629804820000|2021-08-24 11:33:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629804870000|2021-08-24 11:34:30|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629804900000|2021-08-24 11:35:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629804910000|2021-08-24 11:35:10|2620.6|2614.6|2620.9|2614.9|2621.1|2615.1|2620.6|2614.6|6
1629804930000|2021-08-24 11:35:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|3
1629804940000|2021-08-24 11:35:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629804970000|2021-08-24 11:36:10|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629804980000|2021-08-24 11:36:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629805050000|2021-08-24 11:37:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629805070000|2021-08-24 11:37:50|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629805080000|2021-08-24 11:38:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|3
1629805090000|2021-08-24 11:38:10|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|3
1629805110000|2021-08-24 11:38:30|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629805130000|2021-08-24 11:38:50|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629805150000|2021-08-24 11:39:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629805180000|2021-08-24 11:39:40|2620.6|2614.6|2622.3|2616.3|2622.3|2616.3|2620.6|2614.6|2
1629805190000|2021-08-24 11:39:50|2622.5|2616.5|2623|2617|2623|2617|2622.5|2616.5|5
1629805210000|2021-08-24 11:40:10|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1629805240000|2021-08-24 11:40:40|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1629805250000|2021-08-24 11:40:50|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1629805280000|2021-08-24 11:41:20|2623|2617|2623.4|2617.4|2623.4|2617.4|2623|2617|3
1629805310000|2021-08-24 11:41:50|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|2
1629805320000|2021-08-24 11:42:00|2624|2618|2624.1|2618.1|2624.1|2618.1|2624|2618|2
1629805330000|2021-08-24 11:42:10|2624.4|2618.4|2624.5|2618.5|2624.5|2618.5|2624.4|2618.4|2
1629805380000|2021-08-24 11:43:00|2624.9|2618.9|2625.3|2619.3|2625.4|2619.4|2624.9|2618.9|4
1629805470000|2021-08-24 11:44:30|2625.4|2619.4|2626.3|2620.3|2626.3|2620.3|2625.4|2619.4|2
1629805490000|2021-08-24 11:44:50|2626.1|2620.1|2625.1|2619.1|2626.1|2620.1|2625.1|2619.1|3
1629805500000|2021-08-24 11:45:00|2625.4|2619.4|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|3
1629805510000|2021-08-24 11:45:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629805530000|2021-08-24 11:45:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629805570000|2021-08-24 11:46:10|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1629805630000|2021-08-24 11:47:10|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|3
1629805650000|2021-08-24 11:47:30|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1629805760000|2021-08-24 11:49:20|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1629805840000|2021-08-24 11:50:40|2625.8|2619.8|2626.8|2620.8|2627|2621|2625.8|2619.8|6
1629805850000|2021-08-24 11:50:50|2627|2621|2627|2621|2627.3|2621.3|2627|2621|3
1629805860000|2021-08-24 11:51:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1629805870000|2021-08-24 11:51:10|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1629805900000|2021-08-24 11:51:40|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1629805960000|2021-08-24 11:52:40|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1629805970000|2021-08-24 11:52:50|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1629805980000|2021-08-24 11:53:00|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1629806010000|2021-08-24 11:53:30|2629|2623|2628.3|2622.3|2629|2623|2628.3|2622.3|3
1629806020000|2021-08-24 11:53:40|2628.5|2622.5|2629.8|2623.8|2629.8|2623.8|2628.5|2622.5|3
1629806030000|2021-08-24 11:53:50|2630|2624|2630.5|2624.5|2630.8|2624.8|2630|2624|4
1629806070000|2021-08-24 11:54:30|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1629806100000|2021-08-24 11:55:00|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630|2624|3
1629806110000|2021-08-24 11:55:10|2630.5|2624.5|2631.3|2625.3|2631.3|2625.3|2630.5|2624.5|3
1629806120000|2021-08-24 11:55:20|2632|2626|2630.9|2624.9|2632|2626|2630.9|2624.9|4
1629806130000|2021-08-24 11:55:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1629806140000|2021-08-24 11:55:40|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1629806150000|2021-08-24 11:55:50|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1629806160000|2021-08-24 11:56:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1629806170000|2021-08-24 11:56:10|2630.1|2624.1|2630.6|2624.6|2630.9|2624.9|2630.1|2624.1|4
1629806180000|2021-08-24 11:56:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629806190000|2021-08-24 11:56:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629806200000|2021-08-24 11:56:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629806220000|2021-08-24 11:57:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629806240000|2021-08-24 11:57:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1629806270000|2021-08-24 11:57:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1629806280000|2021-08-24 11:58:00|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|3
1629806290000|2021-08-24 11:58:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629806300000|2021-08-24 11:58:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629806310000|2021-08-24 11:58:30|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|5
1629806320000|2021-08-24 11:58:40|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|4
1629806330000|2021-08-24 11:58:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|5
1629806350000|2021-08-24 11:59:10|2629.1|2623.1|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|7
1629806370000|2021-08-24 11:59:30|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|4
1629806390000|2021-08-24 11:59:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|4
1629806420000|2021-08-24 12:00:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629806430000|2021-08-24 12:00:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|4
1629806440000|2021-08-24 12:00:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629806460000|2021-08-24 12:01:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629806480000|2021-08-24 12:01:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629806490000|2021-08-24 12:01:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629806500000|2021-08-24 12:01:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629806510000|2021-08-24 12:01:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629806530000|2021-08-24 12:02:10|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|4
1629806540000|2021-08-24 12:02:20|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|3
1629806620000|2021-08-24 12:03:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629806630000|2021-08-24 12:03:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629806650000|2021-08-24 12:04:10|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1629806660000|2021-08-24 12:04:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629806670000|2021-08-24 12:04:30|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629806690000|2021-08-24 12:04:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629806720000|2021-08-24 12:05:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|5
1629806760000|2021-08-24 12:06:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1629806790000|2021-08-24 12:06:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629806830000|2021-08-24 12:07:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1629806840000|2021-08-24 12:07:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1629806860000|2021-08-24 12:07:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629806880000|2021-08-24 12:08:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629806940000|2021-08-24 12:09:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629806950000|2021-08-24 12:09:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629806970000|2021-08-24 12:09:30|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1629807000000|2021-08-24 12:10:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629807010000|2021-08-24 12:10:10|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629807020000|2021-08-24 12:10:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629807030000|2021-08-24 12:10:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1629807040000|2021-08-24 12:10:40|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629807060000|2021-08-24 12:11:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629807070000|2021-08-24 12:11:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1629807080000|2021-08-24 12:11:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629807090000|2021-08-24 12:11:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|5
1629807130000|2021-08-24 12:12:10|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629807150000|2021-08-24 12:12:30|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1629807160000|2021-08-24 12:12:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|4
1629807170000|2021-08-24 12:12:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629807180000|2021-08-24 12:13:00|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629807200000|2021-08-24 12:13:20|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629807210000|2021-08-24 12:13:30|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|3
1629807220000|2021-08-24 12:13:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629807230000|2021-08-24 12:13:50|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|3
1629807310000|2021-08-24 12:15:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629807340000|2021-08-24 12:15:40|2626.9|2620.9|2627.6|2621.6|2627.9|2621.9|2626.6|2620.6|7
1629807350000|2021-08-24 12:15:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629807390000|2021-08-24 12:16:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|3
1629807420000|2021-08-24 12:17:00|2628.1|2622.1|2626.9|2620.9|2628.1|2622.1|2626.9|2620.9|3
1629807440000|2021-08-24 12:17:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629807450000|2021-08-24 12:17:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1629807470000|2021-08-24 12:17:50|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|4
1629807480000|2021-08-24 12:18:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1629807510000|2021-08-24 12:18:30|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1629807550000|2021-08-24 12:19:10|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629807570000|2021-08-24 12:19:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629807580000|2021-08-24 12:19:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|5
1629807640000|2021-08-24 12:20:40|2626.6|2620.6|2627.1|2621.1|2627.4|2621.4|2626.6|2620.6|4
1629807680000|2021-08-24 12:21:20|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629807690000|2021-08-24 12:21:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629807700000|2021-08-24 12:21:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629807730000|2021-08-24 12:22:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|3
1629807740000|2021-08-24 12:22:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629807750000|2021-08-24 12:22:30|2624.9|2618.9|2623.9|2617.9|2624.9|2618.9|2623.6|2617.6|6
1629807760000|2021-08-24 12:22:40|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|3
1629807770000|2021-08-24 12:22:50|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|8
1629807780000|2021-08-24 12:23:00|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|2
1629807790000|2021-08-24 12:23:10|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|2
1629807800000|2021-08-24 12:23:20|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629807810000|2021-08-24 12:23:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629807820000|2021-08-24 12:23:40|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629807830000|2021-08-24 12:23:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629807840000|2021-08-24 12:24:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629807860000|2021-08-24 12:24:20|2625.6|2619.6|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|5
1629807870000|2021-08-24 12:24:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629807880000|2021-08-24 12:24:40|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1629807890000|2021-08-24 12:24:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629807900000|2021-08-24 12:25:00|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629807910000|2021-08-24 12:25:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629807920000|2021-08-24 12:25:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|6
1629807930000|2021-08-24 12:25:30|2626.9|2620.9|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|3
1629807970000|2021-08-24 12:26:10|2627.4|2621.4|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|3
1629807980000|2021-08-24 12:26:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629807990000|2021-08-24 12:26:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629808000000|2021-08-24 12:26:40|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|4
1629808050000|2021-08-24 12:27:30|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629808060000|2021-08-24 12:27:40|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|4
1629808070000|2021-08-24 12:27:50|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629808080000|2021-08-24 12:28:00|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|4
1629808130000|2021-08-24 12:28:50|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1629808140000|2021-08-24 12:29:00|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1629808150000|2021-08-24 12:29:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629808160000|2021-08-24 12:29:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629808170000|2021-08-24 12:29:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629808210000|2021-08-24 12:30:10|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1629808240000|2021-08-24 12:30:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|4
1629808260000|2021-08-24 12:31:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629808310000|2021-08-24 12:31:50|2625.1|2619.1|2626.1|2620.1|2626.4|2620.4|2625.1|2619.1|4
1629808330000|2021-08-24 12:32:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629808350000|2021-08-24 12:32:30|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|2
1629808360000|2021-08-24 12:32:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629808370000|2021-08-24 12:32:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629808380000|2021-08-24 12:33:00|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1629808410000|2021-08-24 12:33:30|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1629808420000|2021-08-24 12:33:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|3
1629808430000|2021-08-24 12:33:50|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629808440000|2021-08-24 12:34:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629808450000|2021-08-24 12:34:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629808460000|2021-08-24 12:34:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629808470000|2021-08-24 12:34:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629808480000|2021-08-24 12:34:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629808490000|2021-08-24 12:34:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629808520000|2021-08-24 12:35:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629808540000|2021-08-24 12:35:40|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629808570000|2021-08-24 12:36:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|3
1629808580000|2021-08-24 12:36:20|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|6
1629808600000|2021-08-24 12:36:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629808610000|2021-08-24 12:36:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629808630000|2021-08-24 12:37:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629808660000|2021-08-24 12:37:40|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|4
1629808670000|2021-08-24 12:37:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629808700000|2021-08-24 12:38:20|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629808720000|2021-08-24 12:38:40|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629808740000|2021-08-24 12:39:00|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629808750000|2021-08-24 12:39:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629808760000|2021-08-24 12:39:20|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629808790000|2021-08-24 12:39:50|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629808820000|2021-08-24 12:40:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|5
1629808830000|2021-08-24 12:40:30|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|3
1629808850000|2021-08-24 12:40:50|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629808860000|2021-08-24 12:41:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629808870000|2021-08-24 12:41:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629808890000|2021-08-24 12:41:30|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629808900000|2021-08-24 12:41:40|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629808910000|2021-08-24 12:41:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|3
1629808920000|2021-08-24 12:42:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629808930000|2021-08-24 12:42:10|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|2
1629808940000|2021-08-24 12:42:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629808950000|2021-08-24 12:42:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|3
1629808970000|2021-08-24 12:42:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629808990000|2021-08-24 12:43:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629809000000|2021-08-24 12:43:20|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|4
1629809010000|2021-08-24 12:43:30|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|4
1629809020000|2021-08-24 12:43:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629809030000|2021-08-24 12:43:50|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629809040000|2021-08-24 12:44:00|2624.6|2618.6|2623.9|2617.9|2624.6|2618.6|2623.6|2617.6|6
1629809050000|2021-08-24 12:44:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629809080000|2021-08-24 12:44:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629809090000|2021-08-24 12:44:50|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|3
1629809110000|2021-08-24 12:45:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629809120000|2021-08-24 12:45:20|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1629809130000|2021-08-24 12:45:30|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1629809150000|2021-08-24 12:45:50|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629809170000|2021-08-24 12:46:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629809180000|2021-08-24 12:46:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629809200000|2021-08-24 12:46:40|2623.1|2617.1|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|4
1629809210000|2021-08-24 12:46:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629809220000|2021-08-24 12:47:00|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|4
1629809230000|2021-08-24 12:47:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629809240000|2021-08-24 12:47:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629809250000|2021-08-24 12:47:30|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|2
1629809270000|2021-08-24 12:47:50|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2622.6|2616.6|7
1629809280000|2021-08-24 12:48:00|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629809290000|2021-08-24 12:48:10|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629809300000|2021-08-24 12:48:20|2622.9|2616.9|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|3
1629809350000|2021-08-24 12:49:10|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1629809360000|2021-08-24 12:49:20|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|2
1629809370000|2021-08-24 12:49:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629809380000|2021-08-24 12:49:40|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|3
1629809390000|2021-08-24 12:49:50|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629809400000|2021-08-24 12:50:00|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|5
1629809410000|2021-08-24 12:50:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1629809430000|2021-08-24 12:50:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629809440000|2021-08-24 12:50:40|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|4
1629809450000|2021-08-24 12:50:50|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1629809480000|2021-08-24 12:51:20|2621.9|2615.9|2622.9|2616.9|2622.9|2616.9|2621.9|2615.9|2
1629809490000|2021-08-24 12:51:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629809500000|2021-08-24 12:51:40|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629809510000|2021-08-24 12:51:50|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629809520000|2021-08-24 12:52:00|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|2
1629809540000|2021-08-24 12:52:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629809550000|2021-08-24 12:52:30|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|2
1629809570000|2021-08-24 12:52:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629809580000|2021-08-24 12:53:00|2623.6|2617.6|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|6
1629809600000|2021-08-24 12:53:20|2623.6|2617.6|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|4
1629809610000|2021-08-24 12:53:30|2623.6|2617.6|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|4
1629809620000|2021-08-24 12:53:40|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629809630000|2021-08-24 12:53:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629809640000|2021-08-24 12:54:00|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1629809650000|2021-08-24 12:54:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|3
1629809660000|2021-08-24 12:54:20|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|3
1629809670000|2021-08-24 12:54:30|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629809680000|2021-08-24 12:54:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629809710000|2021-08-24 12:55:10|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|2
1629809720000|2021-08-24 12:55:20|2623.1|2617.1|2624.1|2618.1|2624.1|2618.1|2622.9|2616.9|4
1629809730000|2021-08-24 12:55:30|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629809740000|2021-08-24 12:55:40|2624.4|2618.4|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|2
1629809750000|2021-08-24 12:55:50|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629809770000|2021-08-24 12:56:10|2623.1|2617.1|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|4
1629809780000|2021-08-24 12:56:20|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1629809790000|2021-08-24 12:56:30|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1629809820000|2021-08-24 12:57:00|2624.1|2618.1|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|4
1629809830000|2021-08-24 12:57:10|2625.1|2619.1|2624.4|2618.4|2625.4|2619.4|2624.4|2618.4|5
1629809840000|2021-08-24 12:57:20|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|3
1629809850000|2021-08-24 12:57:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629809870000|2021-08-24 12:57:50|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.1|2617.1|5
1629809880000|2021-08-24 12:58:00|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1629809900000|2021-08-24 12:58:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629809930000|2021-08-24 12:58:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1629809940000|2021-08-24 12:59:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629809950000|2021-08-24 12:59:10|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|3
1629809960000|2021-08-24 12:59:20|2622.9|2616.9|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|3
1629809970000|2021-08-24 12:59:30|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|5
1629809980000|2021-08-24 12:59:40|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629809990000|2021-08-24 12:59:50|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2620.9|2614.9|5
1629810000000|2021-08-24 13:00:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629810010000|2021-08-24 13:00:10|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1629810020000|2021-08-24 13:00:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629810030000|2021-08-24 13:00:30|2622.9|2616.9|2624.6|2618.6|2624.9|2618.9|2622.9|2616.9|6
1629810040000|2021-08-24 13:00:40|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.4|2617.4|8
1629810050000|2021-08-24 13:00:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629810060000|2021-08-24 13:01:00|2623.1|2617.1|2624.6|2618.6|2624.6|2618.6|2622.4|2616.4|9
1629810070000|2021-08-24 13:01:10|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|3
1629810080000|2021-08-24 13:01:20|2623.6|2617.6|2624.9|2618.9|2625.6|2619.6|2623.6|2617.6|11
1629810090000|2021-08-24 13:01:30|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1629810100000|2021-08-24 13:01:40|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|4
1629810110000|2021-08-24 13:01:50|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2624.9|2618.9|6
1629810120000|2021-08-24 13:02:00|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1629810130000|2021-08-24 13:02:10|2625.4|2619.4|2624.4|2618.4|2625.4|2619.4|2624.1|2618.1|8
1629810140000|2021-08-24 13:02:20|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|6
1629810150000|2021-08-24 13:02:30|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|4
1629810160000|2021-08-24 13:02:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1629810170000|2021-08-24 13:02:50|2623.4|2617.4|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|5
1629810180000|2021-08-24 13:03:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629810190000|2021-08-24 13:03:10|2622.6|2616.6|2623.6|2617.6|2623.6|2617.6|2622.4|2616.4|5
1629810200000|2021-08-24 13:03:20|2623.9|2617.9|2624.9|2618.9|2624.9|2618.9|2623.9|2617.9|6
1629810210000|2021-08-24 13:03:30|2624.6|2618.6|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|3
1629810220000|2021-08-24 13:03:40|2622.6|2616.6|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|4
1629810230000|2021-08-24 13:03:50|2623.1|2617.1|2623.9|2617.9|2624.1|2618.1|2623.1|2617.1|4
1629810240000|2021-08-24 13:04:00|2624.1|2618.1|2623.4|2617.4|2624.6|2618.6|2623.4|2617.4|5
1629810250000|2021-08-24 13:04:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629810260000|2021-08-24 13:04:20|2623.6|2617.6|2624.6|2618.6|2624.6|2618.6|2623.6|2617.6|5
1629810270000|2021-08-24 13:04:30|2624.4|2618.4|2624.9|2618.9|2625.1|2619.1|2624.4|2618.4|4
1629810280000|2021-08-24 13:04:40|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629810290000|2021-08-24 13:04:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629810300000|2021-08-24 13:05:00|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1629810310000|2021-08-24 13:05:10|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1629810320000|2021-08-24 13:05:20|2626.1|2620.1|2626.4|2620.4|2627.1|2621.1|2625.9|2619.9|7
1629810330000|2021-08-24 13:05:30|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|8
1629810340000|2021-08-24 13:05:40|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629810350000|2021-08-24 13:05:50|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.6|2619.6|8
1629810360000|2021-08-24 13:06:00|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1629810370000|2021-08-24 13:06:10|2625.9|2619.9|2626.1|2620.1|2626.4|2620.4|2625.9|2619.9|4
1629810380000|2021-08-24 13:06:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629810390000|2021-08-24 13:06:30|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|3
1629810410000|2021-08-24 13:06:50|2627.4|2621.4|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|8
1629810420000|2021-08-24 13:07:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1629810430000|2021-08-24 13:07:10|2627.9|2621.9|2628.6|2622.6|2628.9|2622.9|2627.9|2621.9|8
1629810440000|2021-08-24 13:07:20|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|5
1629810450000|2021-08-24 13:07:30|2629.1|2623.1|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|5
1629810460000|2021-08-24 13:07:40|2629.1|2623.1|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|9
1629810470000|2021-08-24 13:07:50|2628.9|2622.9|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|7
1629810480000|2021-08-24 13:08:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|6
1629810490000|2021-08-24 13:08:10|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|7
1629810500000|2021-08-24 13:08:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629810510000|2021-08-24 13:08:30|2628.4|2622.4|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|6
1629810520000|2021-08-24 13:08:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629810530000|2021-08-24 13:08:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629810540000|2021-08-24 13:09:00|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|7
1629810570000|2021-08-24 13:09:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|3
1629810580000|2021-08-24 13:09:40|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629810590000|2021-08-24 13:09:50|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629810600000|2021-08-24 13:10:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1629810610000|2021-08-24 13:10:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629810620000|2021-08-24 13:10:20|2628.1|2622.1|2627.1|2621.1|2628.1|2622.1|2627.1|2621.1|5
1629810630000|2021-08-24 13:10:30|2626.9|2620.9|2626.1|2620.1|2626.9|2620.9|2626.1|2620.1|2
1629810640000|2021-08-24 13:10:40|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1629810650000|2021-08-24 13:10:50|2626.6|2620.6|2625.4|2619.4|2626.6|2620.6|2625.4|2619.4|4
1629810670000|2021-08-24 13:11:10|2624.9|2618.9|2626.1|2620.1|2626.1|2620.1|2624.9|2618.9|6
1629810680000|2021-08-24 13:11:20|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629810690000|2021-08-24 13:11:30|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|3
1629810700000|2021-08-24 13:11:40|2626.9|2620.9|2626.1|2620.1|2626.9|2620.9|2625.9|2619.9|5
1629810710000|2021-08-24 13:11:50|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|3
1629810720000|2021-08-24 13:12:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|5
1629810730000|2021-08-24 13:12:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629810740000|2021-08-24 13:12:20|2628.1|2622.1|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|6
1629810750000|2021-08-24 13:12:30|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|2
1629810760000|2021-08-24 13:12:40|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1629810770000|2021-08-24 13:12:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629810780000|2021-08-24 13:13:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1629810790000|2021-08-24 13:13:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1629810800000|2021-08-24 13:13:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629810810000|2021-08-24 13:13:30|2627.1|2621.1|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|4
1629810830000|2021-08-24 13:13:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629810840000|2021-08-24 13:14:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629810850000|2021-08-24 13:14:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629810860000|2021-08-24 13:14:20|2626.9|2620.9|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|2
1629810870000|2021-08-24 13:14:30|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629810880000|2021-08-24 13:14:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1629810890000|2021-08-24 13:14:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629810900000|2021-08-24 13:15:00|2626.4|2620.4|2628.4|2622.4|2628.4|2622.4|2626.4|2620.4|6
1629810910000|2021-08-24 13:15:10|2628.6|2622.6|2628.9|2622.9|2629.6|2623.6|2628.6|2622.6|6
1629810920000|2021-08-24 13:15:20|2628.6|2622.6|2630.4|2624.4|2630.4|2624.4|2628.6|2622.6|13
1629810930000|2021-08-24 13:15:30|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|5
1629810940000|2021-08-24 13:15:40|2630.4|2624.4|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|5
1629810950000|2021-08-24 13:15:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|5
1629810960000|2021-08-24 13:16:00|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|10
1629810970000|2021-08-24 13:16:10|2630.9|2624.9|2631.9|2625.9|2631.9|2625.9|2630.9|2624.9|9
1629810980000|2021-08-24 13:16:20|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1629810990000|2021-08-24 13:16:30|2631.1|2625.1|2631.4|2625.4|2631.6|2625.6|2630.9|2624.9|6
1629811010000|2021-08-24 13:16:50|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2631.8|2625.8|4
1629811020000|2021-08-24 13:17:00|2633|2627|2633.5|2627.5|2634.3|2628.3|2633|2627|9
1629811030000|2021-08-24 13:17:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|5
1629811040000|2021-08-24 13:17:20|2634|2628|2635.3|2629.3|2635.3|2629.3|2634|2628|3
1629811050000|2021-08-24 13:17:30|2635.5|2629.5|2635.5|2629.5|2636|2630|2635.5|2629.5|5
1629811060000|2021-08-24 13:17:40|2635.8|2629.8|2636.6|2630.6|2636.8|2630.8|2635.5|2629.5|5
1629811080000|2021-08-24 13:18:00|2636|2630|2636.1|2630.1|2636.6|2630.6|2636|2630|7
1629811090000|2021-08-24 13:18:10|2636.4|2630.4|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|4
1629811100000|2021-08-24 13:18:20|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|2
1629811120000|2021-08-24 13:18:40|2636|2630|2636.3|2630.3|2636.5|2630.5|2636|2630|5
1629811130000|2021-08-24 13:18:50|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|2
1629811140000|2021-08-24 13:19:00|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1629811150000|2021-08-24 13:19:10|2636|2630|2636.3|2630.3|2636.3|2630.3|2635.8|2629.8|6
1629811160000|2021-08-24 13:19:20|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1629811170000|2021-08-24 13:19:30|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1629811180000|2021-08-24 13:19:40|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1629811190000|2021-08-24 13:19:50|2636|2630|2636.5|2630.5|2636.5|2630.5|2636|2630|5
1629811210000|2021-08-24 13:20:10|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1629811220000|2021-08-24 13:20:20|2636|2630|2636|2630|2636|2630|2636|2630|1
1629811240000|2021-08-24 13:20:40|2636.3|2630.3|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|2
1629811250000|2021-08-24 13:20:50|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|3
1629811260000|2021-08-24 13:21:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629811290000|2021-08-24 13:21:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1629811310000|2021-08-24 13:21:50|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1629811320000|2021-08-24 13:22:00|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1629811330000|2021-08-24 13:22:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1629811340000|2021-08-24 13:22:20|2635.9|2629.9|2636.1|2630.1|2636.4|2630.4|2635.6|2629.6|5
1629811350000|2021-08-24 13:22:30|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|6
1629811360000|2021-08-24 13:22:40|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1629811370000|2021-08-24 13:22:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629811380000|2021-08-24 13:23:00|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1629811390000|2021-08-24 13:23:10|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1629811400000|2021-08-24 13:23:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|3
1629811410000|2021-08-24 13:23:30|2637.4|2631.4|2638.6|2632.6|2638.9|2632.9|2637.1|2631.1|5
1629811420000|2021-08-24 13:23:40|2638.9|2632.9|2637.9|2631.9|2638.9|2632.9|2637.9|2631.9|6
1629811430000|2021-08-24 13:23:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1629811440000|2021-08-24 13:24:00|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1629811450000|2021-08-24 13:24:10|2637.4|2631.4|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|5
1629811460000|2021-08-24 13:24:20|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|2
1629811470000|2021-08-24 13:24:30|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|3
1629811480000|2021-08-24 13:24:40|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|3
1629811490000|2021-08-24 13:24:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1629811510000|2021-08-24 13:25:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1629811540000|2021-08-24 13:25:40|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1629811550000|2021-08-24 13:25:50|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1629811610000|2021-08-24 13:26:50|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1629811620000|2021-08-24 13:27:00|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|4
1629811640000|2021-08-24 13:27:20|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1629811650000|2021-08-24 13:27:30|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|2
1629811680000|2021-08-24 13:28:00|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|2
1629811710000|2021-08-24 13:28:30|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1629811740000|2021-08-24 13:29:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1629811750000|2021-08-24 13:29:10|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1629811770000|2021-08-24 13:29:30|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|2
1629811780000|2021-08-24 13:29:40|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1629811790000|2021-08-24 13:29:50|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|4
1629811810000|2021-08-24 13:30:10|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1629811840000|2021-08-24 13:30:40|2637.6|2631.6|2636.6|2630.6|2637.6|2631.6|2636.4|2630.4|4
1629811850000|2021-08-24 13:30:50|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|4
1629811860000|2021-08-24 13:31:00|2636.4|2630.4|2637.1|2631.1|2637.4|2631.4|2636.4|2630.4|6
1629811870000|2021-08-24 13:31:10|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|3
1629811890000|2021-08-24 13:31:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|3
1629811910000|2021-08-24 13:31:50|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1629811920000|2021-08-24 13:32:00|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629811930000|2021-08-24 13:32:10|2636.4|2630.4|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|3
1629811940000|2021-08-24 13:32:20|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1629811950000|2021-08-24 13:32:30|2636.1|2630.1|2636.4|2630.4|2636.6|2630.6|2636.1|2630.1|4
1629811960000|2021-08-24 13:32:40|2636.6|2630.6|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|6
1629811970000|2021-08-24 13:32:50|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|3
1629811980000|2021-08-24 13:33:00|2635.6|2629.6|2636.6|2630.6|2636.6|2630.6|2635.6|2629.6|4
1629811990000|2021-08-24 13:33:10|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|4
1629812000000|2021-08-24 13:33:20|2636.4|2630.4|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|3
1629812010000|2021-08-24 13:33:30|2636.1|2630.1|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|5
1629812020000|2021-08-24 13:33:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629812060000|2021-08-24 13:34:20|2636.6|2630.6|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|5
1629812070000|2021-08-24 13:34:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1629812080000|2021-08-24 13:34:40|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1629812090000|2021-08-24 13:34:50|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|3
1629812100000|2021-08-24 13:35:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629812110000|2021-08-24 13:35:10|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629812120000|2021-08-24 13:35:20|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629812130000|2021-08-24 13:35:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629812140000|2021-08-24 13:35:40|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629812150000|2021-08-24 13:35:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629812160000|2021-08-24 13:36:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.1|2628.1|4
1629812170000|2021-08-24 13:36:10|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629812180000|2021-08-24 13:36:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629812210000|2021-08-24 13:36:50|2635.6|2629.6|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|3
1629812220000|2021-08-24 13:37:00|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|3
1629812230000|2021-08-24 13:37:10|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1629812250000|2021-08-24 13:37:30|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2634.1|2628.1|4
1629812260000|2021-08-24 13:37:40|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2633.6|2627.6|6
1629812270000|2021-08-24 13:37:50|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|5
1629812290000|2021-08-24 13:38:10|2634.6|2628.6|2635.4|2629.4|2635.4|2629.4|2634.6|2628.6|2
1629812300000|2021-08-24 13:38:20|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1629812310000|2021-08-24 13:38:30|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629812320000|2021-08-24 13:38:40|2635.1|2629.1|2634.1|2628.1|2635.1|2629.1|2634.1|2628.1|4
1629812330000|2021-08-24 13:38:50|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629812340000|2021-08-24 13:39:00|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|2
1629812380000|2021-08-24 13:39:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629812390000|2021-08-24 13:39:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|3
1629812400000|2021-08-24 13:40:00|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629812410000|2021-08-24 13:40:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629812420000|2021-08-24 13:40:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629812430000|2021-08-24 13:40:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629812440000|2021-08-24 13:40:40|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|3
1629812450000|2021-08-24 13:40:50|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629812460000|2021-08-24 13:41:00|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|4
1629812480000|2021-08-24 13:41:20|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629812520000|2021-08-24 13:42:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629812540000|2021-08-24 13:42:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629812560000|2021-08-24 13:42:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629812570000|2021-08-24 13:42:50|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|5
1629812580000|2021-08-24 13:43:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629812600000|2021-08-24 13:43:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629812610000|2021-08-24 13:43:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629812620000|2021-08-24 13:43:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629812640000|2021-08-24 13:44:00|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|5
1629812650000|2021-08-24 13:44:10|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1629812660000|2021-08-24 13:44:20|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|4
1629812670000|2021-08-24 13:44:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1629812680000|2021-08-24 13:44:40|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629812700000|2021-08-24 13:45:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1629812710000|2021-08-24 13:45:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629812720000|2021-08-24 13:45:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1629812740000|2021-08-24 13:45:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1629812760000|2021-08-24 13:46:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629812780000|2021-08-24 13:46:20|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|2
1629812790000|2021-08-24 13:46:30|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1629812820000|2021-08-24 13:47:00|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629812890000|2021-08-24 13:48:10|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1629812910000|2021-08-24 13:48:30|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629812920000|2021-08-24 13:48:40|2635.6|2629.6|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|4
1629812950000|2021-08-24 13:49:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629812980000|2021-08-24 13:49:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629812990000|2021-08-24 13:49:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629813000000|2021-08-24 13:50:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629813010000|2021-08-24 13:50:10|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|3
1629813020000|2021-08-24 13:50:20|2635.9|2629.9|2637.9|2631.9|2637.9|2631.9|2635.9|2629.9|3
1629813040000|2021-08-24 13:50:40|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|2
1629813050000|2021-08-24 13:50:50|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1629813070000|2021-08-24 13:51:10|2636.9|2630.9|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|4
1629813080000|2021-08-24 13:51:20|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.1|2631.1|5
1629813110000|2021-08-24 13:51:50|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|2
1629813120000|2021-08-24 13:52:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1629813130000|2021-08-24 13:52:10|2636.9|2630.9|2636.1|2630.1|2636.9|2630.9|2635.9|2629.9|5
1629813140000|2021-08-24 13:52:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629813150000|2021-08-24 13:52:30|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|4
1629813160000|2021-08-24 13:52:40|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629813180000|2021-08-24 13:53:00|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.4|2628.4|5
1629813190000|2021-08-24 13:53:10|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1629813200000|2021-08-24 13:53:20|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|3
1629813220000|2021-08-24 13:53:40|2634.6|2628.6|2633.9|2627.9|2634.6|2628.6|2633.9|2627.9|4
1629813230000|2021-08-24 13:53:50|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.1|2627.1|9
1629813240000|2021-08-24 13:54:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629813250000|2021-08-24 13:54:10|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629813260000|2021-08-24 13:54:20|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|3
1629813310000|2021-08-24 13:55:10|2633.6|2627.6|2632.6|2626.6|2633.6|2627.6|2632.4|2626.4|4
1629813320000|2021-08-24 13:55:20|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|7
1629813330000|2021-08-24 13:55:30|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|2
1629813340000|2021-08-24 13:55:40|2632.4|2626.4|2632.9|2626.9|2633.4|2627.4|2632.4|2626.4|6
1629813350000|2021-08-24 13:55:50|2632.6|2626.6|2631.6|2625.6|2632.6|2626.6|2631.6|2625.6|4
1629813360000|2021-08-24 13:56:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1629813370000|2021-08-24 13:56:10|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|3
1629813400000|2021-08-24 13:56:40|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|5
1629813410000|2021-08-24 13:56:50|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1629813420000|2021-08-24 13:57:00|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|5
1629813430000|2021-08-24 13:57:10|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1629813450000|2021-08-24 13:57:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1629813460000|2021-08-24 13:57:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|4
1629813470000|2021-08-24 13:57:50|2630.9|2624.9|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|3
1629813480000|2021-08-24 13:58:00|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|2
1629813520000|2021-08-24 13:58:40|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|4
1629813550000|2021-08-24 13:59:10|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1629813560000|2021-08-24 13:59:20|2631.6|2625.6|2630.4|2624.4|2631.6|2625.6|2630.4|2624.4|2
1629813580000|2021-08-24 13:59:40|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|4
1629813590000|2021-08-24 13:59:50|2629.9|2623.9|2632|2626|2632.5|2626.5|2629.9|2623.9|9
1629813600000|2021-08-24 14:00:00|2632.3|2626.3|2633.8|2627.8|2633.8|2627.8|2632.3|2626.3|4
1629813610000|2021-08-24 14:00:10|2633.5|2627.5|2633.4|2627.4|2634|2628|2633.4|2627.4|5
1629813620000|2021-08-24 14:00:20|2633.6|2627.6|2634.4|2628.4|2634.4|2628.4|2633.1|2627.1|7
1629813650000|2021-08-24 14:00:50|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1629813660000|2021-08-24 14:01:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629813670000|2021-08-24 14:01:10|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1629813680000|2021-08-24 14:01:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629813690000|2021-08-24 14:01:30|2634.4|2628.4|2635.6|2629.6|2635.6|2629.6|2634.4|2628.4|3
1629813700000|2021-08-24 14:01:40|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1629813710000|2021-08-24 14:01:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629813740000|2021-08-24 14:02:20|2635.6|2629.6|2636.6|2630.6|2636.6|2630.6|2635.6|2629.6|3
1629813750000|2021-08-24 14:02:30|2636.9|2630.9|2636.1|2630.1|2636.9|2630.9|2636.1|2630.1|4
1629813760000|2021-08-24 14:02:40|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|4
1629813780000|2021-08-24 14:03:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629813790000|2021-08-24 14:03:10|2636.9|2630.9|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|3
1629813800000|2021-08-24 14:03:20|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1629813810000|2021-08-24 14:03:30|2636.9|2630.9|2637.4|2631.4|2637.6|2631.6|2636.9|2630.9|5
1629813820000|2021-08-24 14:03:40|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1629813830000|2021-08-24 14:03:50|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1629813840000|2021-08-24 14:04:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629813850000|2021-08-24 14:04:10|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|4
1629813860000|2021-08-24 14:04:20|2635.6|2629.6|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|5
1629813870000|2021-08-24 14:04:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|5
1629813880000|2021-08-24 14:04:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629813890000|2021-08-24 14:04:50|2635.9|2629.9|2636.4|2630.4|2636.9|2630.9|2635.9|2629.9|5
1629813900000|2021-08-24 14:05:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629813910000|2021-08-24 14:05:10|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1629813920000|2021-08-24 14:05:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|3
1629813930000|2021-08-24 14:05:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1629813940000|2021-08-24 14:05:40|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|3
1629813950000|2021-08-24 14:05:50|2636.6|2630.6|2634.9|2628.9|2636.6|2630.6|2634.9|2628.9|8
1629813960000|2021-08-24 14:06:00|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.4|2628.4|5
1629813970000|2021-08-24 14:06:10|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.1|2628.1|5
1629813980000|2021-08-24 14:06:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629813990000|2021-08-24 14:06:30|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|6
1629814000000|2021-08-24 14:06:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629814020000|2021-08-24 14:07:00|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629814040000|2021-08-24 14:07:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629814050000|2021-08-24 14:07:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629814080000|2021-08-24 14:08:00|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|2
1629814100000|2021-08-24 14:08:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629814110000|2021-08-24 14:08:30|2633.6|2627.6|2632.9|2626.9|2633.6|2627.6|2632.9|2626.9|4
1629814140000|2021-08-24 14:09:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629814150000|2021-08-24 14:09:10|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|2
1629814160000|2021-08-24 14:09:20|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1629814170000|2021-08-24 14:09:30|2631.4|2625.4|2632.9|2626.9|2632.9|2626.9|2631.4|2625.4|3
1629814180000|2021-08-24 14:09:40|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|2
1629814190000|2021-08-24 14:09:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1629814200000|2021-08-24 14:10:00|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629814220000|2021-08-24 14:10:20|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1629814230000|2021-08-24 14:10:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1629814240000|2021-08-24 14:10:40|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1629814250000|2021-08-24 14:10:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1629814260000|2021-08-24 14:11:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629814270000|2021-08-24 14:11:10|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|4
1629814300000|2021-08-24 14:11:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629814310000|2021-08-24 14:11:50|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|2
1629814350000|2021-08-24 14:12:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629814360000|2021-08-24 14:12:40|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629814370000|2021-08-24 14:12:50|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1629814390000|2021-08-24 14:13:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1629814400000|2021-08-24 14:13:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1629814430000|2021-08-24 14:13:50|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|2
1629814490000|2021-08-24 14:14:50|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1629814500000|2021-08-24 14:15:00|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1629814510000|2021-08-24 14:15:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629814520000|2021-08-24 14:15:20|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|2
1629814530000|2021-08-24 14:15:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1629814560000|2021-08-24 14:16:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|4
1629814600000|2021-08-24 14:16:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1629814610000|2021-08-24 14:16:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629814640000|2021-08-24 14:17:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629814700000|2021-08-24 14:18:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629814710000|2021-08-24 14:18:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629814720000|2021-08-24 14:18:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629814770000|2021-08-24 14:19:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629814790000|2021-08-24 14:19:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629814840000|2021-08-24 14:20:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629814850000|2021-08-24 14:20:50|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|4
1629814860000|2021-08-24 14:21:00|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1629814870000|2021-08-24 14:21:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629814890000|2021-08-24 14:21:30|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1629814900000|2021-08-24 14:21:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629814940000|2021-08-24 14:22:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1629814990000|2021-08-24 14:23:10|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629815020000|2021-08-24 14:23:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629815030000|2021-08-24 14:23:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629815040000|2021-08-24 14:24:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629815050000|2021-08-24 14:24:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629815060000|2021-08-24 14:24:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1629815070000|2021-08-24 14:24:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629815080000|2021-08-24 14:24:40|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629815090000|2021-08-24 14:24:50|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629815100000|2021-08-24 14:25:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629815110000|2021-08-24 14:25:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629815130000|2021-08-24 14:25:30|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1629815150000|2021-08-24 14:25:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629815200000|2021-08-24 14:26:40|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|3
1629815210000|2021-08-24 14:26:50|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|3
1629815220000|2021-08-24 14:27:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629815230000|2021-08-24 14:27:10|2630.1|2624.1|2630.4|2624.4|2630.9|2624.9|2630.1|2624.1|3
1629815240000|2021-08-24 14:27:20|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|2
1629815250000|2021-08-24 14:27:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629815260000|2021-08-24 14:27:40|2630.9|2624.9|2629.9|2623.9|2630.9|2624.9|2629.9|2623.9|5
1629815280000|2021-08-24 14:28:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629815290000|2021-08-24 14:28:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629815300000|2021-08-24 14:28:20|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|3
1629815310000|2021-08-24 14:28:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1629815320000|2021-08-24 14:28:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629815370000|2021-08-24 14:29:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629815380000|2021-08-24 14:29:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629815390000|2021-08-24 14:29:50|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|3
1629815410000|2021-08-24 14:30:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629815420000|2021-08-24 14:30:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629815430000|2021-08-24 14:30:30|2632.6|2626.6|2632.1|2626.1|2632.9|2626.9|2632.1|2626.1|4
1629815440000|2021-08-24 14:30:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629815450000|2021-08-24 14:30:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629815460000|2021-08-24 14:31:00|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629815470000|2021-08-24 14:31:10|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.1|2624.1|4
1629815480000|2021-08-24 14:31:20|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|2
1629815490000|2021-08-24 14:31:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629815550000|2021-08-24 14:32:30|2629.4|2623.4|2630.4|2624.4|2630.4|2624.4|2629.4|2623.4|5
1629815560000|2021-08-24 14:32:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629815570000|2021-08-24 14:32:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1629815580000|2021-08-24 14:33:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629815590000|2021-08-24 14:33:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|4
1629815600000|2021-08-24 14:33:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629815640000|2021-08-24 14:34:00|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1629815650000|2021-08-24 14:34:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629815670000|2021-08-24 14:34:30|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|3
1629815680000|2021-08-24 14:34:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629815690000|2021-08-24 14:34:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629815700000|2021-08-24 14:35:00|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|3
1629815710000|2021-08-24 14:35:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629815720000|2021-08-24 14:35:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|6
1629815730000|2021-08-24 14:35:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1629815740000|2021-08-24 14:35:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629815750000|2021-08-24 14:35:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629815760000|2021-08-24 14:36:00|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|4
1629815770000|2021-08-24 14:36:10|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629815780000|2021-08-24 14:36:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629815840000|2021-08-24 14:37:20|2629.4|2623.4|2630.6|2624.6|2630.6|2624.6|2629.4|2623.4|4
1629815850000|2021-08-24 14:37:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629815900000|2021-08-24 14:38:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629815910000|2021-08-24 14:38:30|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|2
1629815920000|2021-08-24 14:38:40|2631.9|2625.9|2632.9|2626.9|2632.9|2626.9|2631.9|2625.9|8
1629815930000|2021-08-24 14:38:50|2633.1|2627.1|2633.1|2627.1|2634.1|2628.1|2632.9|2626.9|6
1629815970000|2021-08-24 14:39:30|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|2
1629815980000|2021-08-24 14:39:40|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629815990000|2021-08-24 14:39:50|2634.1|2628.1|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|6
1629816000000|2021-08-24 14:40:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1629816020000|2021-08-24 14:40:20|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629816030000|2021-08-24 14:40:30|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1629816080000|2021-08-24 14:41:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629816090000|2021-08-24 14:41:30|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|2
1629816100000|2021-08-24 14:41:40|2634|2628|2634|2628|2634|2628|2634|2628|1
1629816110000|2021-08-24 14:41:50|2634.3|2628.3|2635|2629|2635|2629|2634.3|2628.3|3
1629816120000|2021-08-24 14:42:00|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635.3|2629.3|2
1629816130000|2021-08-24 14:42:10|2635.8|2629.8|2636.3|2630.3|2636.3|2630.3|2635.8|2629.8|2
1629816140000|2021-08-24 14:42:20|2636|2630|2636|2630|2636|2630|2636|2630|1
1629816150000|2021-08-24 14:42:30|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1629816160000|2021-08-24 14:42:40|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1629816170000|2021-08-24 14:42:50|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1629816180000|2021-08-24 14:43:00|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1629816190000|2021-08-24 14:43:10|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1629816200000|2021-08-24 14:43:20|2635|2629|2634.5|2628.5|2635|2629|2634.5|2628.5|2
1629816210000|2021-08-24 14:43:30|2634.3|2628.3|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|3
1629816220000|2021-08-24 14:43:40|2633.5|2627.5|2633|2627|2633.5|2627.5|2633|2627|3
1629816230000|2021-08-24 14:43:50|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1629816240000|2021-08-24 14:44:00|2632.5|2626.5|2633|2627|2633|2627|2632.5|2626.5|3
1629816260000|2021-08-24 14:44:20|2633.3|2627.3|2633.8|2627.8|2633.8|2627.8|2633|2627|4
1629816270000|2021-08-24 14:44:30|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1629816290000|2021-08-24 14:44:50|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1629816300000|2021-08-24 14:45:00|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1629816310000|2021-08-24 14:45:10|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1629816320000|2021-08-24 14:45:20|2632.8|2626.8|2632|2626|2632.8|2626.8|2632|2626|4
1629816330000|2021-08-24 14:45:30|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|3
1629816340000|2021-08-24 14:45:40|2631|2625|2630.8|2624.8|2631|2625|2630.5|2624.5|4
1629816350000|2021-08-24 14:45:50|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1629816360000|2021-08-24 14:46:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1629816380000|2021-08-24 14:46:20|2630.1|2624.1|2629.5|2623.5|2630.1|2624.1|2629.5|2623.5|6
1629816390000|2021-08-24 14:46:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629816400000|2021-08-24 14:46:40|2629.4|2623.4|2630.6|2624.6|2630.9|2624.9|2629.4|2623.4|7
1629816410000|2021-08-24 14:46:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1629816420000|2021-08-24 14:47:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1629816430000|2021-08-24 14:47:10|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1629816440000|2021-08-24 14:47:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|4
1629816450000|2021-08-24 14:47:30|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|3
1629816460000|2021-08-24 14:47:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629816470000|2021-08-24 14:47:50|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1629816480000|2021-08-24 14:48:00|2631.4|2625.4|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|5
1629816490000|2021-08-24 14:48:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629816500000|2021-08-24 14:48:20|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.4|2624.4|5
1629816510000|2021-08-24 14:48:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629816550000|2021-08-24 14:49:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629816590000|2021-08-24 14:49:50|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1629816600000|2021-08-24 14:50:00|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1629816610000|2021-08-24 14:50:10|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629816650000|2021-08-24 14:50:50|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|3
1629816660000|2021-08-24 14:51:00|2633.4|2627.4|2634.4|2628.4|2634.4|2628.4|2633.4|2627.4|3
1629816680000|2021-08-24 14:51:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|6
1629816690000|2021-08-24 14:51:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629816700000|2021-08-24 14:51:40|2632.9|2626.9|2632.1|2626.1|2632.9|2626.9|2632.1|2626.1|3
1629816710000|2021-08-24 14:51:50|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.6|2625.6|5
1629816720000|2021-08-24 14:52:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|3
1629816730000|2021-08-24 14:52:10|2631.6|2625.6|2634.4|2628.4|2634.6|2628.6|2631.4|2625.4|10
1629816740000|2021-08-24 14:52:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|5
1629816760000|2021-08-24 14:52:40|2633.6|2627.6|2632.6|2626.6|2633.6|2627.6|2632.6|2626.6|4
1629816780000|2021-08-24 14:53:00|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|4
1629816800000|2021-08-24 14:53:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1629816810000|2021-08-24 14:53:30|2632.1|2626.1|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|4
1629816820000|2021-08-24 14:53:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|6
1629816840000|2021-08-24 14:54:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629816850000|2021-08-24 14:54:10|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|6
1629816860000|2021-08-24 14:54:20|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1629816870000|2021-08-24 14:54:30|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1629816880000|2021-08-24 14:54:40|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1629816900000|2021-08-24 14:55:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1629816910000|2021-08-24 14:55:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1629816920000|2021-08-24 14:55:20|2629.9|2623.9|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|2
1629816940000|2021-08-24 14:55:40|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1629816950000|2021-08-24 14:55:50|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|4
1629816960000|2021-08-24 14:56:00|2629.9|2623.9|2631.6|2625.6|2631.6|2625.6|2629.9|2623.9|6
1629816970000|2021-08-24 14:56:10|2631.1|2625.1|2631.4|2625.4|2631.9|2625.9|2630.9|2624.9|6
1629816980000|2021-08-24 14:56:20|2631.6|2625.6|2631.9|2625.9|2632.1|2626.1|2631.6|2625.6|3
1629816990000|2021-08-24 14:56:30|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|5
1629817010000|2021-08-24 14:56:50|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1629817020000|2021-08-24 14:57:00|2630.4|2624.4|2631.4|2625.4|2631.4|2625.4|2630.4|2624.4|6
1629817030000|2021-08-24 14:57:10|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|4
1629817040000|2021-08-24 14:57:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1629817050000|2021-08-24 14:57:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629817060000|2021-08-24 14:57:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1629817070000|2021-08-24 14:57:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629817080000|2021-08-24 14:58:00|2631.9|2625.9|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|10
1629817090000|2021-08-24 14:58:10|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1629817100000|2021-08-24 14:58:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1629817110000|2021-08-24 14:58:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1629817120000|2021-08-24 14:58:40|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|3
1629817130000|2021-08-24 14:58:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1629817140000|2021-08-24 14:59:00|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1629817150000|2021-08-24 14:59:10|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1629817160000|2021-08-24 14:59:20|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|3
1629817170000|2021-08-24 14:59:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1629817180000|2021-08-24 14:59:40|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|7
1629817190000|2021-08-24 14:59:50|2628.9|2622.9|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|6
1629817200000|2021-08-24 15:00:00|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1629817240000|2021-08-24 15:00:40|2630.1|2624.1|2631.4|2625.4|2631.4|2625.4|2630.1|2624.1|3
1629817260000|2021-08-24 15:01:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629817280000|2021-08-24 15:01:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629817290000|2021-08-24 15:01:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629817300000|2021-08-24 15:01:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629817320000|2021-08-24 15:02:00|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|2
1629817350000|2021-08-24 15:02:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629817360000|2021-08-24 15:02:40|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1629817380000|2021-08-24 15:03:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629817400000|2021-08-24 15:03:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629817410000|2021-08-24 15:03:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629817420000|2021-08-24 15:03:40|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1629817430000|2021-08-24 15:03:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629817440000|2021-08-24 15:04:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629817460000|2021-08-24 15:04:20|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|2
1629817470000|2021-08-24 15:04:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629817480000|2021-08-24 15:04:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629817490000|2021-08-24 15:04:50|2629.4|2623.4|2631.1|2625.1|2631.1|2625.1|2629.1|2623.1|7
1629817510000|2021-08-24 15:05:10|2631.4|2625.4|2631.9|2625.9|2632.1|2626.1|2631.4|2625.4|3
1629817520000|2021-08-24 15:05:20|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|3
1629817530000|2021-08-24 15:05:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629817560000|2021-08-24 15:06:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629817570000|2021-08-24 15:06:10|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.6|2624.6|7
1629817580000|2021-08-24 15:06:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629817640000|2021-08-24 15:07:20|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1629817670000|2021-08-24 15:07:50|2629.9|2623.9|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|3
1629817680000|2021-08-24 15:08:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|4
1629817690000|2021-08-24 15:08:10|2628.4|2622.4|2630.6|2624.6|2630.6|2624.6|2628.4|2622.4|6
1629817710000|2021-08-24 15:08:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1629817720000|2021-08-24 15:08:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629817730000|2021-08-24 15:08:50|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2628.9|2622.9|4
1629817740000|2021-08-24 15:09:00|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1629817750000|2021-08-24 15:09:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629817770000|2021-08-24 15:09:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1629817790000|2021-08-24 15:09:50|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1629817800000|2021-08-24 15:10:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1629817810000|2021-08-24 15:10:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629817820000|2021-08-24 15:10:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629817830000|2021-08-24 15:10:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629817840000|2021-08-24 15:10:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629817850000|2021-08-24 15:10:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629817870000|2021-08-24 15:11:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629817890000|2021-08-24 15:11:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629817940000|2021-08-24 15:12:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629817950000|2021-08-24 15:12:30|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1629817980000|2021-08-24 15:13:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629818010000|2021-08-24 15:13:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629818020000|2021-08-24 15:13:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629818050000|2021-08-24 15:14:10|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|3
1629818060000|2021-08-24 15:14:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629818070000|2021-08-24 15:14:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629818080000|2021-08-24 15:14:40|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|6
1629818090000|2021-08-24 15:14:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1629818100000|2021-08-24 15:15:00|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|3
1629818110000|2021-08-24 15:15:10|2629.1|2623.1|2630.6|2624.6|2630.6|2624.6|2629.1|2623.1|6
1629818120000|2021-08-24 15:15:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629818140000|2021-08-24 15:15:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1629818150000|2021-08-24 15:15:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629818160000|2021-08-24 15:16:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629818170000|2021-08-24 15:16:10|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1629818180000|2021-08-24 15:16:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1629818190000|2021-08-24 15:16:30|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629818200000|2021-08-24 15:16:40|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1629818240000|2021-08-24 15:17:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629818260000|2021-08-24 15:17:40|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|3
1629818280000|2021-08-24 15:18:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629818300000|2021-08-24 15:18:20|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1629818310000|2021-08-24 15:18:30|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629818320000|2021-08-24 15:18:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629818330000|2021-08-24 15:18:50|2628.1|2622.1|2626.6|2620.6|2628.1|2622.1|2626.6|2620.6|3
1629818350000|2021-08-24 15:19:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629818400000|2021-08-24 15:20:00|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|2
1629818420000|2021-08-24 15:20:20|2625.6|2619.6|2624.4|2618.4|2625.9|2619.9|2624.4|2618.4|5
1629818430000|2021-08-24 15:20:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629818450000|2021-08-24 15:20:50|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629818460000|2021-08-24 15:21:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629818470000|2021-08-24 15:21:10|2624.4|2618.4|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|5
1629818480000|2021-08-24 15:21:20|2623.1|2617.1|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|3
1629818490000|2021-08-24 15:21:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|4
1629818500000|2021-08-24 15:21:40|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|4
1629818530000|2021-08-24 15:22:10|2623.4|2617.4|2624.4|2618.4|2624.4|2618.4|2623.4|2617.4|4
1629818540000|2021-08-24 15:22:20|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629818550000|2021-08-24 15:22:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629818560000|2021-08-24 15:22:40|2626.1|2620.1|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|3
1629818580000|2021-08-24 15:23:00|2626.1|2620.1|2624.4|2618.4|2626.1|2620.1|2624.4|2618.4|4
1629818610000|2021-08-24 15:23:30|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2623.6|2617.6|3
1629818620000|2021-08-24 15:23:40|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629818630000|2021-08-24 15:23:50|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1629818650000|2021-08-24 15:24:10|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|3
1629818660000|2021-08-24 15:24:20|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|3
1629818670000|2021-08-24 15:24:30|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|3
1629818680000|2021-08-24 15:24:40|2624.6|2618.6|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|4
1629818690000|2021-08-24 15:24:50|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629818700000|2021-08-24 15:25:00|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629818710000|2021-08-24 15:25:10|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2623.6|2617.6|4
1629818720000|2021-08-24 15:25:20|2623.9|2617.9|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|2
1629818750000|2021-08-24 15:25:50|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|3
1629818760000|2021-08-24 15:26:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629818770000|2021-08-24 15:26:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629818780000|2021-08-24 15:26:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629818790000|2021-08-24 15:26:30|2622.1|2616.1|2621.1|2615.1|2622.1|2616.1|2621.1|2615.1|4
1629818810000|2021-08-24 15:26:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629818820000|2021-08-24 15:27:00|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629818830000|2021-08-24 15:27:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629818850000|2021-08-24 15:27:30|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|2
1629818860000|2021-08-24 15:27:40|2622.1|2616.1|2622.1|2616.1|2622.9|2616.9|2622.1|2616.1|4
1629818910000|2021-08-24 15:28:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629818920000|2021-08-24 15:28:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629818950000|2021-08-24 15:29:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629818960000|2021-08-24 15:29:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629818980000|2021-08-24 15:29:40|2621.9|2615.9|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|3
1629818990000|2021-08-24 15:29:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629819000000|2021-08-24 15:30:00|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1629819010000|2021-08-24 15:30:10|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629819020000|2021-08-24 15:30:20|2621.9|2615.9|2623.4|2617.4|2623.6|2617.6|2621.6|2615.6|7
1629819030000|2021-08-24 15:30:30|2623.6|2617.6|2624.1|2618.1|2624.9|2618.9|2623.6|2617.6|4
1629819040000|2021-08-24 15:30:40|2623.6|2617.6|2622.6|2616.6|2623.6|2617.6|2622.6|2616.6|4
1629819050000|2021-08-24 15:30:50|2623.1|2617.1|2622.4|2616.4|2624.1|2618.1|2622.4|2616.4|6
1629819070000|2021-08-24 15:31:10|2622.6|2616.6|2620.6|2614.6|2622.6|2616.6|2620.6|2614.6|8
1629819080000|2021-08-24 15:31:20|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|3
1629819090000|2021-08-24 15:31:30|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.1|2611.1|6
1629819100000|2021-08-24 15:31:40|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|6
1629819110000|2021-08-24 15:31:50|2617.9|2611.9|2617.1|2611.1|2617.9|2611.9|2616.9|2610.9|4
1629819130000|2021-08-24 15:32:10|2617.4|2611.4|2618.4|2612.4|2618.4|2612.4|2616.9|2610.9|8
1629819140000|2021-08-24 15:32:20|2618.6|2612.6|2616.4|2610.4|2618.6|2612.6|2616.4|2610.4|4
1629819150000|2021-08-24 15:32:30|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629819160000|2021-08-24 15:32:40|2617.4|2611.4|2616.6|2610.6|2617.4|2611.4|2616.6|2610.6|2
1629819170000|2021-08-24 15:32:50|2615.9|2609.9|2613.6|2607.6|2616.1|2610.1|2613.6|2607.6|8
1629819180000|2021-08-24 15:33:00|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.6|2607.6|8
1629819190000|2021-08-24 15:33:10|2617.3|2611.3|2618.8|2612.8|2618.8|2612.8|2617.3|2611.3|8
1629819200000|2021-08-24 15:33:20|2619.5|2613.5|2617|2611|2620.3|2614.3|2617|2611|7
1629819210000|2021-08-24 15:33:30|2617.8|2611.8|2617.8|2611.8|2620.5|2614.5|2617.8|2611.8|8
1629819220000|2021-08-24 15:33:40|2618|2612|2617.5|2611.5|2618|2612|2616.8|2610.8|5
1629819230000|2021-08-24 15:33:50|2617.3|2611.3|2615.8|2609.8|2617.3|2611.3|2615.5|2609.5|4
1629819240000|2021-08-24 15:34:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2614.8|2608.8|6
1629819250000|2021-08-24 15:34:10|2616|2610|2617.5|2611.5|2618.5|2612.5|2616|2610|8
1629819260000|2021-08-24 15:34:20|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.3|2611.3|7
1629819270000|2021-08-24 15:34:30|2618.8|2612.8|2617.5|2611.5|2618.8|2612.8|2617.3|2611.3|4
1629819280000|2021-08-24 15:34:40|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|2
1629819290000|2021-08-24 15:34:50|2617|2611|2617|2611|2619|2613|2617|2611|6
1629819300000|2021-08-24 15:35:00|2616.8|2610.8|2619|2613|2619|2613|2616.5|2610.5|7
1629819310000|2021-08-24 15:35:10|2619.3|2613.3|2619.5|2613.5|2619.8|2613.8|2619|2613|5
1629819320000|2021-08-24 15:35:20|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1629819330000|2021-08-24 15:35:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1629819340000|2021-08-24 15:35:40|2619.1|2613.1|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|2
1629819350000|2021-08-24 15:35:50|2618.1|2612.1|2617.4|2611.4|2618.1|2612.1|2617.4|2611.4|2
1629819360000|2021-08-24 15:36:00|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1629819370000|2021-08-24 15:36:10|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2616.4|2610.4|4
1629819380000|2021-08-24 15:36:20|2616.9|2610.9|2615.4|2609.4|2616.9|2610.9|2615.4|2609.4|6
1629819390000|2021-08-24 15:36:30|2615.6|2609.6|2616.6|2610.6|2616.6|2610.6|2615.6|2609.6|6
1629819400000|2021-08-24 15:36:40|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629819410000|2021-08-24 15:36:50|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1629819420000|2021-08-24 15:37:00|2617.9|2611.9|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|3
1629819440000|2021-08-24 15:37:20|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|2
1629819450000|2021-08-24 15:37:30|2617.9|2611.9|2617.1|2611.1|2617.9|2611.9|2617.1|2611.1|3
1629819460000|2021-08-24 15:37:40|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629819470000|2021-08-24 15:37:50|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.4|2610.4|5
1629819480000|2021-08-24 15:38:00|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1629819490000|2021-08-24 15:38:10|2617.6|2611.6|2618.4|2612.4|2618.4|2612.4|2617.6|2611.6|2
1629819500000|2021-08-24 15:38:20|2618.6|2612.6|2618.9|2612.9|2619.1|2613.1|2618.4|2612.4|4
1629819520000|2021-08-24 15:38:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|3
1629819530000|2021-08-24 15:38:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629819540000|2021-08-24 15:39:00|2618.6|2612.6|2617.9|2611.9|2618.6|2612.6|2617.9|2611.9|2
1629819550000|2021-08-24 15:39:10|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|2
1629819610000|2021-08-24 15:40:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|4
1629819620000|2021-08-24 15:40:20|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629819630000|2021-08-24 15:40:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|3
1629819650000|2021-08-24 15:40:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629819680000|2021-08-24 15:41:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629819690000|2021-08-24 15:41:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629819700000|2021-08-24 15:41:40|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629819710000|2021-08-24 15:41:50|2619.6|2613.6|2620.9|2614.9|2620.9|2614.9|2619.6|2613.6|4
1629819720000|2021-08-24 15:42:00|2621.1|2615.1|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|5
1629819730000|2021-08-24 15:42:10|2621.4|2615.4|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|3
1629819750000|2021-08-24 15:42:30|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1629819780000|2021-08-24 15:43:00|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|3
1629819800000|2021-08-24 15:43:20|2620.9|2614.9|2620.6|2614.6|2621.1|2615.1|2620.1|2614.1|7
1629819810000|2021-08-24 15:43:30|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629819830000|2021-08-24 15:43:50|2619.9|2613.9|2619.1|2613.1|2619.9|2613.9|2618.9|2612.9|4
1629819850000|2021-08-24 15:44:10|2619.4|2613.4|2618.4|2612.4|2619.4|2613.4|2618.1|2612.1|5
1629819860000|2021-08-24 15:44:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629819870000|2021-08-24 15:44:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629819890000|2021-08-24 15:44:50|2618.6|2612.6|2617.4|2611.4|2618.6|2612.6|2617.4|2611.4|3
1629819900000|2021-08-24 15:45:00|2617.6|2611.6|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|4
1629819930000|2021-08-24 15:45:30|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|2
1629819940000|2021-08-24 15:45:40|2618.6|2612.6|2620.9|2614.9|2620.9|2614.9|2618.6|2612.6|3
1629819950000|2021-08-24 15:45:50|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|3
1629819970000|2021-08-24 15:46:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629819980000|2021-08-24 15:46:20|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629820000000|2021-08-24 15:46:40|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629820010000|2021-08-24 15:46:50|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629820020000|2021-08-24 15:47:00|2620.1|2614.1|2618.6|2612.6|2620.1|2614.1|2618.6|2612.6|3
1629820040000|2021-08-24 15:47:20|2618.4|2612.4|2617.4|2611.4|2618.4|2612.4|2617.4|2611.4|5
1629820050000|2021-08-24 15:47:30|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.9|2610.9|4
1629820060000|2021-08-24 15:47:40|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629820070000|2021-08-24 15:47:50|2617.1|2611.1|2616.1|2610.1|2617.1|2611.1|2616.1|2610.1|5
1629820080000|2021-08-24 15:48:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629820090000|2021-08-24 15:48:10|2615.6|2609.6|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|3
1629820100000|2021-08-24 15:48:20|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629820120000|2021-08-24 15:48:40|2615.4|2609.4|2616.6|2610.6|2616.6|2610.6|2615.4|2609.4|5
1629820130000|2021-08-24 15:48:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629820150000|2021-08-24 15:49:10|2616.1|2610.1|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|2
1629820170000|2021-08-24 15:49:30|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629820180000|2021-08-24 15:49:40|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629820190000|2021-08-24 15:49:50|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1629820220000|2021-08-24 15:50:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629820240000|2021-08-24 15:50:40|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|3
1629820280000|2021-08-24 15:51:20|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1629820290000|2021-08-24 15:51:30|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.6|2608.6|4
1629820320000|2021-08-24 15:52:00|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629820330000|2021-08-24 15:52:10|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629820340000|2021-08-24 15:52:20|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|3
1629820360000|2021-08-24 15:52:40|2614.9|2608.9|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|2
1629820370000|2021-08-24 15:52:50|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.1|2608.1|4
1629820430000|2021-08-24 15:53:50|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629820460000|2021-08-24 15:54:20|2613.6|2607.6|2612.6|2606.6|2613.6|2607.6|2612.4|2606.4|5
1629820470000|2021-08-24 15:54:30|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1629820480000|2021-08-24 15:54:40|2612.6|2606.6|2613.1|2607.1|2613.1|2607.1|2612.6|2606.6|3
1629820510000|2021-08-24 15:55:10|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1629820520000|2021-08-24 15:55:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629820530000|2021-08-24 15:55:30|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|3
1629820600000|2021-08-24 15:56:40|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1629820640000|2021-08-24 15:57:20|2614.9|2608.9|2615.1|2609.1|2615.4|2609.4|2614.9|2608.9|4
1629820680000|2021-08-24 15:58:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629820690000|2021-08-24 15:58:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1629820770000|2021-08-24 15:59:30|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629820790000|2021-08-24 15:59:50|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|3
1629820800000|2021-08-24 16:00:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629820810000|2021-08-24 16:00:10|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629820820000|2021-08-24 16:00:20|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1629820850000|2021-08-24 16:00:50|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1629820890000|2021-08-24 16:01:30|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1629820910000|2021-08-24 16:01:50|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1629820920000|2021-08-24 16:02:00|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1629820960000|2021-08-24 16:02:40|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629820970000|2021-08-24 16:02:50|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|3
1629820990000|2021-08-24 16:03:10|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629821030000|2021-08-24 16:03:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629821140000|2021-08-24 16:05:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629821300000|2021-08-24 16:08:20|2615.4|2609.4|2616.4|2610.4|2616.6|2610.6|2615.4|2609.4|4
1629821330000|2021-08-24 16:08:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629821360000|2021-08-24 16:09:20|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1629821370000|2021-08-24 16:09:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629821630000|2021-08-24 16:13:50|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|2
1629821640000|2021-08-24 16:14:00|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1629821700000|2021-08-24 16:15:00|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1629821720000|2021-08-24 16:15:20|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1629821730000|2021-08-24 16:15:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629821740000|2021-08-24 16:15:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629821810000|2021-08-24 16:16:50|2615.4|2609.4|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|5
1629821890000|2021-08-24 16:18:10|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|3
1629821900000|2021-08-24 16:18:20|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1629821960000|2021-08-24 16:19:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629821990000|2021-08-24 16:19:50|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|3
1629822010000|2021-08-24 16:20:10|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629822120000|2021-08-24 16:22:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629822360000|2021-08-24 16:26:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629822400000|2021-08-24 16:26:40|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629822490000|2021-08-24 16:28:10|2614.1|2608.1|2613.4|2607.4|2614.1|2608.1|2613.4|2607.4|2
1629822500000|2021-08-24 16:28:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629822510000|2021-08-24 16:28:30|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629822570000|2021-08-24 16:29:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629822600000|2021-08-24 16:30:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629822640000|2021-08-24 16:30:40|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629822650000|2021-08-24 16:30:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629822660000|2021-08-24 16:31:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629822700000|2021-08-24 16:31:40|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629822710000|2021-08-24 16:31:50|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629822810000|2021-08-24 16:33:30|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1629822820000|2021-08-24 16:33:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629822840000|2021-08-24 16:34:00|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1629822850000|2021-08-24 16:34:10|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629822890000|2021-08-24 16:34:50|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629822910000|2021-08-24 16:35:10|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629822940000|2021-08-24 16:35:40|2611.9|2605.9|2610.6|2604.6|2611.9|2605.9|2610.6|2604.6|2
1629822950000|2021-08-24 16:35:50|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2609.6|2603.6|5
1629822970000|2021-08-24 16:36:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629822980000|2021-08-24 16:36:20|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629822990000|2021-08-24 16:36:30|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629823000000|2021-08-24 16:36:40|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1629823020000|2021-08-24 16:37:00|2611.1|2605.1|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|2
1629823040000|2021-08-24 16:37:20|2611.1|2605.1|2610.4|2604.4|2611.1|2605.1|2610.4|2604.4|2
1629823100000|2021-08-24 16:38:20|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.1|2604.1|3
1629823110000|2021-08-24 16:38:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1629823120000|2021-08-24 16:38:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629823130000|2021-08-24 16:38:50|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629823140000|2021-08-24 16:39:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1629823160000|2021-08-24 16:39:20|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2608.9|2602.9|5
1629823170000|2021-08-24 16:39:30|2609.1|2603.1|2608.4|2602.4|2609.1|2603.1|2608.4|2602.4|2
1629823190000|2021-08-24 16:39:50|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|3
1629823240000|2021-08-24 16:40:40|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1629823340000|2021-08-24 16:42:20|2607.9|2601.9|2609.1|2603.1|2609.1|2603.1|2607.9|2601.9|4
1629823360000|2021-08-24 16:42:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629823400000|2021-08-24 16:43:20|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|2
1629823410000|2021-08-24 16:43:30|2609.9|2603.9|2611.1|2605.1|2611.1|2605.1|2609.9|2603.9|2
1629823450000|2021-08-24 16:44:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629823500000|2021-08-24 16:45:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|3
1629823520000|2021-08-24 16:45:20|2610.9|2604.9|2612.1|2606.1|2612.1|2606.1|2610.9|2604.9|2
1629823540000|2021-08-24 16:45:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629823550000|2021-08-24 16:45:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629823640000|2021-08-24 16:47:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629823650000|2021-08-24 16:47:30|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629823820000|2021-08-24 16:50:20|2612.4|2606.4|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|2
1629823840000|2021-08-24 16:50:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629823860000|2021-08-24 16:51:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629823880000|2021-08-24 16:51:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629823950000|2021-08-24 16:52:30|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629823960000|2021-08-24 16:52:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629823990000|2021-08-24 16:53:10|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629824020000|2021-08-24 16:53:40|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1629824100000|2021-08-24 16:55:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1629824150000|2021-08-24 16:55:50|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1629824220000|2021-08-24 16:57:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629824240000|2021-08-24 16:57:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629824280000|2021-08-24 16:58:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1629824330000|2021-08-24 16:58:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629849720000|2021-08-25 00:02:00|2610.4|2604.4|2610.4|2604.4|2610.5|2604.5|2610.4|2604.4|3
1629849750000|2021-08-25 00:02:30|2610.3|2604.3|2609.5|2603.5|2610.3|2604.3|2609.5|2603.5|3
1629849780000|2021-08-25 00:03:00|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1629849810000|2021-08-25 00:03:30|2608.1|2602.1|2606.5|2600.5|2608.1|2602.1|2606.5|2600.5|2
1629849840000|2021-08-25 00:04:00|2606.3|2600.3|2604.5|2598.5|2606.3|2600.3|2604.5|2598.5|4
1629849880000|2021-08-25 00:04:40|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629849920000|2021-08-25 00:05:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629849930000|2021-08-25 00:05:30|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1629849940000|2021-08-25 00:05:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629850020000|2021-08-25 00:07:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629850190000|2021-08-25 00:09:50|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629850230000|2021-08-25 00:10:30|2605.4|2599.4|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|2
1629850240000|2021-08-25 00:10:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629850550000|2021-08-25 00:15:50|2606.9|2600.9|2609.1|2603.1|2609.9|2603.9|2606.9|2600.9|5
1629850600000|2021-08-25 00:16:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629850610000|2021-08-25 00:16:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629850670000|2021-08-25 00:17:50|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|5
1629850720000|2021-08-25 00:18:40|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629850730000|2021-08-25 00:18:50|2608.1|2602.1|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|3
1629850810000|2021-08-25 00:20:10|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629850820000|2021-08-25 00:20:20|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629850870000|2021-08-25 00:21:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629851010000|2021-08-25 00:23:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629851030000|2021-08-25 00:23:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629851050000|2021-08-25 00:24:10|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629851110000|2021-08-25 00:25:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629851420000|2021-08-25 00:30:20|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|2
1629851470000|2021-08-25 00:31:10|2606.6|2600.6|2605.1|2599.1|2606.6|2600.6|2605.1|2599.1|2
1629851540000|2021-08-25 00:32:20|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629851560000|2021-08-25 00:32:40|2604.6|2598.6|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|2
1629851570000|2021-08-25 00:32:50|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|3
1629851600000|2021-08-25 00:33:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629851610000|2021-08-25 00:33:30|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629851670000|2021-08-25 00:34:30|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|2
1629851680000|2021-08-25 00:34:40|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629851770000|2021-08-25 00:36:10|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|2
1629851780000|2021-08-25 00:36:20|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629851810000|2021-08-25 00:36:50|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1629851840000|2021-08-25 00:37:20|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1629851890000|2021-08-25 00:38:10|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629851900000|2021-08-25 00:38:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629851960000|2021-08-25 00:39:20|2605.9|2599.9|2606.6|2600.6|2606.6|2600.6|2605.9|2599.9|2
1629851980000|2021-08-25 00:39:40|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|4
1629852030000|2021-08-25 00:40:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629852540000|2021-08-25 00:49:00|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629852680000|2021-08-25 00:51:20|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.6|2600.6|2
1629852760000|2021-08-25 00:52:40|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629852930000|2021-08-25 00:55:30|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|2
1629853170000|2021-08-25 00:59:30|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|2
1629853200000|2021-08-25 01:00:00|2605.9|2599.9|2606.9|2600.9|2606.9|2600.9|2605.9|2599.9|11
1629853210000|2021-08-25 01:00:10|2607.1|2601.1|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|2
1629853220000|2021-08-25 01:00:20|2607.6|2601.6|2609.1|2603.1|2609.1|2603.1|2607.6|2601.6|6
1629853230000|2021-08-25 01:00:30|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2608.9|2602.9|6
1629853240000|2021-08-25 01:00:40|2609.6|2603.6|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|6
1629853250000|2021-08-25 01:00:50|2610.1|2604.1|2610.4|2604.4|2610.6|2604.6|2609.9|2603.9|8
1629853260000|2021-08-25 01:01:00|2610.6|2604.6|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|3
1629853270000|2021-08-25 01:01:10|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|4
1629853280000|2021-08-25 01:01:20|2611.1|2605.1|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|2
1629853290000|2021-08-25 01:01:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|3
1629853300000|2021-08-25 01:01:40|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629853310000|2021-08-25 01:01:50|2611.1|2605.1|2610.4|2604.4|2611.4|2605.4|2610.4|2604.4|6
1629853320000|2021-08-25 01:02:00|2610.6|2604.6|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|4
1629853330000|2021-08-25 01:02:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629853340000|2021-08-25 01:02:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629853360000|2021-08-25 01:02:40|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|4
1629853410000|2021-08-25 01:03:30|2612.4|2606.4|2613.4|2607.4|2613.4|2607.4|2612.4|2606.4|2
1629853420000|2021-08-25 01:03:40|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1629853430000|2021-08-25 01:03:50|2613.6|2607.6|2614.9|2608.9|2615.1|2609.1|2613.6|2607.6|7
1629853440000|2021-08-25 01:04:00|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|6
1629853450000|2021-08-25 01:04:10|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|8
1629853460000|2021-08-25 01:04:20|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.4|2608.4|10
1629853470000|2021-08-25 01:04:30|2615.1|2609.1|2615.6|2609.6|2616.1|2610.1|2614.9|2608.9|13
1629853480000|2021-08-25 01:04:40|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629853490000|2021-08-25 01:04:50|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|6
1629853500000|2021-08-25 01:05:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629853510000|2021-08-25 01:05:10|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|2
1629853520000|2021-08-25 01:05:20|2615.4|2609.4|2615.6|2609.6|2615.9|2609.9|2615.4|2609.4|4
1629853550000|2021-08-25 01:05:50|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629853560000|2021-08-25 01:06:00|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629853570000|2021-08-25 01:06:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629853580000|2021-08-25 01:06:20|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|3
1629853590000|2021-08-25 01:06:30|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629853610000|2021-08-25 01:06:50|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629853620000|2021-08-25 01:07:00|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.4|2607.4|6
1629853630000|2021-08-25 01:07:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629853640000|2021-08-25 01:07:20|2613.6|2607.6|2614.1|2608.1|2614.1|2608.1|2613.6|2607.6|3
1629853650000|2021-08-25 01:07:30|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1629853660000|2021-08-25 01:07:40|2614.9|2608.9|2615.1|2609.1|2615.4|2609.4|2614.9|2608.9|4
1629853670000|2021-08-25 01:07:50|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629853680000|2021-08-25 01:08:00|2615.9|2609.9|2616.9|2610.9|2617.1|2611.1|2615.6|2609.6|7
1629853690000|2021-08-25 01:08:10|2617.1|2611.1|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|14
1629853700000|2021-08-25 01:08:20|2617.1|2611.1|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|4
1629853710000|2021-08-25 01:08:30|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|3
1629853720000|2021-08-25 01:08:40|2617.4|2611.4|2616.6|2610.6|2617.4|2611.4|2616.6|2610.6|4
1629853730000|2021-08-25 01:08:50|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1629853740000|2021-08-25 01:09:00|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629853750000|2021-08-25 01:09:10|2617.1|2611.1|2617.6|2611.6|2617.9|2611.9|2617.1|2611.1|9
1629853770000|2021-08-25 01:09:30|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1629853790000|2021-08-25 01:09:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629853830000|2021-08-25 01:10:30|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|3
1629853850000|2021-08-25 01:10:50|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2615.9|2609.9|5
1629853860000|2021-08-25 01:11:00|2616.4|2610.4|2615.9|2609.9|2616.4|2610.4|2615.9|2609.9|5
1629853870000|2021-08-25 01:11:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629853890000|2021-08-25 01:11:30|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1629853900000|2021-08-25 01:11:40|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1629853930000|2021-08-25 01:12:10|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1629853950000|2021-08-25 01:12:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629853970000|2021-08-25 01:12:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629853980000|2021-08-25 01:13:00|2614.9|2608.9|2615.1|2609.1|2615.6|2609.6|2614.9|2608.9|13
1629853990000|2021-08-25 01:13:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629854080000|2021-08-25 01:14:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629854100000|2021-08-25 01:15:00|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629854160000|2021-08-25 01:16:00|2615.9|2609.9|2617.9|2611.9|2617.9|2611.9|2615.6|2609.6|13
1629854180000|2021-08-25 01:16:20|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629854190000|2021-08-25 01:16:30|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629854200000|2021-08-25 01:16:40|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|3
1629854210000|2021-08-25 01:16:50|2617.4|2611.4|2618.9|2612.9|2618.9|2612.9|2617.4|2611.4|9
1629854220000|2021-08-25 01:17:00|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|4
1629854240000|2021-08-25 01:17:20|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|2
1629854260000|2021-08-25 01:17:40|2619.4|2613.4|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|4
1629854270000|2021-08-25 01:17:50|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629854280000|2021-08-25 01:18:00|2620.1|2614.1|2620.6|2614.6|2621.1|2615.1|2620.1|2614.1|10
1629854300000|2021-08-25 01:18:20|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1629854310000|2021-08-25 01:18:30|2620.9|2614.9|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|10
1629854320000|2021-08-25 01:18:40|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|5
1629854330000|2021-08-25 01:18:50|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|3
1629854340000|2021-08-25 01:19:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629854360000|2021-08-25 01:19:20|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|8
1629854370000|2021-08-25 01:19:30|2619.9|2613.9|2620.4|2614.4|2620.9|2614.9|2619.9|2613.9|7
1629854380000|2021-08-25 01:19:40|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629854400000|2021-08-25 01:20:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|3
1629854410000|2021-08-25 01:20:10|2619.9|2613.9|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|4
1629854430000|2021-08-25 01:20:30|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|2
1629854440000|2021-08-25 01:20:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|3
1629854490000|2021-08-25 01:21:30|2619.9|2613.9|2620.4|2614.4|2620.6|2614.6|2619.9|2613.9|6
1629854500000|2021-08-25 01:21:40|2620.6|2614.6|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|3
1629854520000|2021-08-25 01:22:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629854540000|2021-08-25 01:22:20|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|2
1629854550000|2021-08-25 01:22:30|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1629854570000|2021-08-25 01:22:50|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|3
1629854580000|2021-08-25 01:23:00|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2618.9|2612.9|5
1629854590000|2021-08-25 01:23:10|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1629854610000|2021-08-25 01:23:30|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629854630000|2021-08-25 01:23:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629854640000|2021-08-25 01:24:00|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|5
1629854650000|2021-08-25 01:24:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629854680000|2021-08-25 01:24:40|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|3
1629854700000|2021-08-25 01:25:00|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629854710000|2021-08-25 01:25:10|2618.1|2612.1|2618.4|2612.4|2618.9|2612.9|2618.1|2612.1|5
1629854720000|2021-08-25 01:25:20|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629854730000|2021-08-25 01:25:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629854740000|2021-08-25 01:25:40|2619.1|2613.1|2620.1|2614.1|2620.1|2614.1|2618.9|2612.9|4
1629854750000|2021-08-25 01:25:50|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|4
1629854760000|2021-08-25 01:26:00|2620.4|2614.4|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|6
1629854770000|2021-08-25 01:26:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629854780000|2021-08-25 01:26:20|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|4
1629854790000|2021-08-25 01:26:30|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1629854800000|2021-08-25 01:26:40|2620.9|2614.9|2622.1|2616.1|2622.1|2616.1|2620.9|2614.9|3
1629854810000|2021-08-25 01:26:50|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629854830000|2021-08-25 01:27:10|2622.4|2616.4|2623.6|2617.6|2623.9|2617.9|2622.4|2616.4|8
1629854840000|2021-08-25 01:27:20|2623.9|2617.9|2624.6|2618.6|2625.1|2619.1|2623.9|2617.9|6
1629854850000|2021-08-25 01:27:30|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|6
1629854860000|2021-08-25 01:27:40|2625.4|2619.4|2626.1|2620.1|2626.4|2620.4|2625.4|2619.4|7
1629854870000|2021-08-25 01:27:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|4
1629854880000|2021-08-25 01:28:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1629854890000|2021-08-25 01:28:10|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|6
1629854900000|2021-08-25 01:28:20|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629854910000|2021-08-25 01:28:30|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|7
1629854920000|2021-08-25 01:28:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|4
1629854930000|2021-08-25 01:28:50|2626.6|2620.6|2627.9|2621.9|2628.6|2622.6|2626.6|2620.6|13
1629854940000|2021-08-25 01:29:00|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.4|2621.4|4
1629854950000|2021-08-25 01:29:10|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|4
1629854960000|2021-08-25 01:29:20|2627.4|2621.4|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|5
1629854970000|2021-08-25 01:29:30|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2627.6|2621.6|14
1629854980000|2021-08-25 01:29:40|2628.1|2622.1|2627.1|2621.1|2628.1|2622.1|2627.1|2621.1|4
1629854990000|2021-08-25 01:29:50|2626.9|2620.9|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|4
1629855000000|2021-08-25 01:30:00|2627.4|2621.4|2628.4|2622.4|2628.6|2622.6|2627.4|2621.4|11
1629855010000|2021-08-25 01:30:10|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|3
1629855020000|2021-08-25 01:30:20|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629855030000|2021-08-25 01:30:30|2628.6|2622.6|2628.9|2622.9|2629.9|2623.9|2628.6|2622.6|11
1629855040000|2021-08-25 01:30:40|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1629855050000|2021-08-25 01:30:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.1|2622.1|9
1629855060000|2021-08-25 01:31:00|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|5
1629855070000|2021-08-25 01:31:10|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.1|2621.1|5
1629855080000|2021-08-25 01:31:20|2627.1|2621.1|2628.9|2622.9|2629.1|2623.1|2627.1|2621.1|16
1629855090000|2021-08-25 01:31:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629855100000|2021-08-25 01:31:40|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2627.9|2621.9|5
1629855110000|2021-08-25 01:31:50|2628.1|2622.1|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|6
1629855120000|2021-08-25 01:32:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|5
1629855130000|2021-08-25 01:32:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629855140000|2021-08-25 01:32:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629855150000|2021-08-25 01:32:30|2627.9|2621.9|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|3
1629855160000|2021-08-25 01:32:40|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.1|2621.1|5
1629855170000|2021-08-25 01:32:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629855180000|2021-08-25 01:33:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629855190000|2021-08-25 01:33:10|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|5
1629855200000|2021-08-25 01:33:20|2627.4|2621.4|2627.9|2621.9|2628.1|2622.1|2627.4|2621.4|5
1629855210000|2021-08-25 01:33:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1629855220000|2021-08-25 01:33:40|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|5
1629855230000|2021-08-25 01:33:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629855250000|2021-08-25 01:34:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1629855290000|2021-08-25 01:34:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629855300000|2021-08-25 01:35:00|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1629855310000|2021-08-25 01:35:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629855320000|2021-08-25 01:35:20|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629855330000|2021-08-25 01:35:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|4
1629855350000|2021-08-25 01:35:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629855360000|2021-08-25 01:36:00|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|2
1629855370000|2021-08-25 01:36:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629855380000|2021-08-25 01:36:20|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|2
1629855390000|2021-08-25 01:36:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629855400000|2021-08-25 01:36:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|6
1629855410000|2021-08-25 01:36:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629855420000|2021-08-25 01:37:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|5
1629855430000|2021-08-25 01:37:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629855440000|2021-08-25 01:37:20|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|5
1629855450000|2021-08-25 01:37:30|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2627.9|2621.9|13
1629855460000|2021-08-25 01:37:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629855470000|2021-08-25 01:37:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629855480000|2021-08-25 01:38:00|2628.1|2622.1|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|8
1629855490000|2021-08-25 01:38:10|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|6
1629855500000|2021-08-25 01:38:20|2628.9|2622.9|2629.1|2623.1|2629.6|2623.6|2628.9|2622.9|4
1629855510000|2021-08-25 01:38:30|2628.4|2622.4|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|4
1629855530000|2021-08-25 01:38:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|4
1629855540000|2021-08-25 01:39:00|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|3
1629855550000|2021-08-25 01:39:10|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|5
1629855560000|2021-08-25 01:39:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629855570000|2021-08-25 01:39:30|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629855580000|2021-08-25 01:39:40|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1629855590000|2021-08-25 01:39:50|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|5
1629855600000|2021-08-25 01:40:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1629855610000|2021-08-25 01:40:10|2629.4|2623.4|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|4
1629855620000|2021-08-25 01:40:20|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.4|2622.4|6
1629855650000|2021-08-25 01:40:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629855660000|2021-08-25 01:41:00|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1629855670000|2021-08-25 01:41:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629855680000|2021-08-25 01:41:20|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|5
1629855690000|2021-08-25 01:41:30|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.1|2622.1|6
1629855720000|2021-08-25 01:42:00|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1629855730000|2021-08-25 01:42:10|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1629855750000|2021-08-25 01:42:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629855760000|2021-08-25 01:42:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629855790000|2021-08-25 01:43:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629855850000|2021-08-25 01:44:10|2629.4|2623.4|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|5
1629855860000|2021-08-25 01:44:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1629855880000|2021-08-25 01:44:40|2629.9|2623.9|2630.1|2624.1|2630.6|2624.6|2629.6|2623.6|9
1629855890000|2021-08-25 01:44:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629855900000|2021-08-25 01:45:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629855950000|2021-08-25 01:45:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1629855960000|2021-08-25 01:46:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|10
1629855990000|2021-08-25 01:46:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629856000000|2021-08-25 01:46:40|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1629856010000|2021-08-25 01:46:50|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1629856020000|2021-08-25 01:47:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|10
1629856030000|2021-08-25 01:47:10|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|4
1629856040000|2021-08-25 01:47:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|8
1629856050000|2021-08-25 01:47:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1629856060000|2021-08-25 01:47:40|2630.4|2624.4|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|5
1629856070000|2021-08-25 01:47:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629856090000|2021-08-25 01:48:10|2630.4|2624.4|2630.9|2624.9|2631.1|2625.1|2630.4|2624.4|10
1629856130000|2021-08-25 01:48:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1629856140000|2021-08-25 01:49:00|2630.6|2624.6|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1629856170000|2021-08-25 01:49:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629856200000|2021-08-25 01:50:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629856230000|2021-08-25 01:50:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1629856270000|2021-08-25 01:51:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1629856280000|2021-08-25 01:51:20|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629856290000|2021-08-25 01:51:30|2631.4|2625.4|2631.1|2625.1|2631.6|2625.6|2630.9|2624.9|8
1629856300000|2021-08-25 01:51:40|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1629856330000|2021-08-25 01:52:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629856350000|2021-08-25 01:52:30|2631.6|2625.6|2631.9|2625.9|2632.1|2626.1|2631.4|2625.4|8
1629856360000|2021-08-25 01:52:40|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1629856380000|2021-08-25 01:53:00|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|2
1629856390000|2021-08-25 01:53:10|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|7
1629856470000|2021-08-25 01:54:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1629856520000|2021-08-25 01:55:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629856530000|2021-08-25 01:55:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629856550000|2021-08-25 01:55:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629856610000|2021-08-25 01:56:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629856620000|2021-08-25 01:57:00|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|7
1629856640000|2021-08-25 01:57:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|4
1629856650000|2021-08-25 01:57:30|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1629856660000|2021-08-25 01:57:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1629856670000|2021-08-25 01:57:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629856680000|2021-08-25 01:58:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|4
1629856690000|2021-08-25 01:58:10|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|3
1629856700000|2021-08-25 01:58:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1629856740000|2021-08-25 01:59:00|2630.9|2624.9|2631.1|2625.1|2631.6|2625.6|2630.9|2624.9|3
1629856770000|2021-08-25 01:59:30|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|5
1629856790000|2021-08-25 01:59:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629856800000|2021-08-25 02:00:00|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629856810000|2021-08-25 02:00:10|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1629856820000|2021-08-25 02:00:20|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1629856830000|2021-08-25 02:00:30|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1629856840000|2021-08-25 02:00:40|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1629856850000|2021-08-25 02:00:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1629856860000|2021-08-25 02:01:00|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2629.9|2623.9|6
1629856870000|2021-08-25 02:01:10|2629.9|2623.9|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|4
1629856880000|2021-08-25 02:01:20|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1629856900000|2021-08-25 02:01:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1629856910000|2021-08-25 02:01:50|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|4
1629856930000|2021-08-25 02:02:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|4
1629856940000|2021-08-25 02:02:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629856950000|2021-08-25 02:02:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629856960000|2021-08-25 02:02:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|4
1629856970000|2021-08-25 02:02:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|4
1629856980000|2021-08-25 02:03:00|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|4
1629856990000|2021-08-25 02:03:10|2628.6|2622.6|2627.9|2621.9|2628.9|2622.9|2627.9|2621.9|4
1629857010000|2021-08-25 02:03:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|9
1629857020000|2021-08-25 02:03:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629857030000|2021-08-25 02:03:50|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|5
1629857040000|2021-08-25 02:04:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629857050000|2021-08-25 02:04:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629857070000|2021-08-25 02:04:30|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|6
1629857090000|2021-08-25 02:04:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629857110000|2021-08-25 02:05:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|4
1629857140000|2021-08-25 02:05:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1629857160000|2021-08-25 02:06:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629857170000|2021-08-25 02:06:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629857180000|2021-08-25 02:06:20|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.9|2621.9|6
1629857190000|2021-08-25 02:06:30|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629857200000|2021-08-25 02:06:40|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|5
1629857210000|2021-08-25 02:06:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629857220000|2021-08-25 02:07:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629857230000|2021-08-25 02:07:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629857240000|2021-08-25 02:07:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629857250000|2021-08-25 02:07:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629857260000|2021-08-25 02:07:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629857270000|2021-08-25 02:07:50|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|3
1629857280000|2021-08-25 02:08:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629857290000|2021-08-25 02:08:10|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1629857300000|2021-08-25 02:08:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|3
1629857310000|2021-08-25 02:08:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629857320000|2021-08-25 02:08:40|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1629857330000|2021-08-25 02:08:50|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1629857340000|2021-08-25 02:09:00|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|3
1629857370000|2021-08-25 02:09:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629857380000|2021-08-25 02:09:40|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|4
1629857390000|2021-08-25 02:09:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629857400000|2021-08-25 02:10:00|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1629857420000|2021-08-25 02:10:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1629857430000|2021-08-25 02:10:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|4
1629857460000|2021-08-25 02:11:00|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629857480000|2021-08-25 02:11:20|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|2
1629857490000|2021-08-25 02:11:30|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629857500000|2021-08-25 02:11:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629857520000|2021-08-25 02:12:00|2625.4|2619.4|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|5
1629857530000|2021-08-25 02:12:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629857540000|2021-08-25 02:12:20|2626.9|2620.9|2628.1|2622.1|2628.1|2622.1|2626.9|2620.9|5
1629857550000|2021-08-25 02:12:30|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|5
1629857560000|2021-08-25 02:12:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629857570000|2021-08-25 02:12:50|2627.1|2621.1|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|5
1629857580000|2021-08-25 02:13:00|2627.4|2621.4|2628.4|2622.4|2628.6|2622.6|2627.4|2621.4|5
1629857590000|2021-08-25 02:13:10|2628.6|2622.6|2629.6|2623.6|2629.9|2623.9|2628.4|2622.4|12
1629857600000|2021-08-25 02:13:20|2629.4|2623.4|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|6
1629857610000|2021-08-25 02:13:30|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1629857640000|2021-08-25 02:14:00|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2627.6|2621.6|7
1629857650000|2021-08-25 02:14:10|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|3
1629857660000|2021-08-25 02:14:20|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1629857670000|2021-08-25 02:14:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629857680000|2021-08-25 02:14:40|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|4
1629857690000|2021-08-25 02:14:50|2629.6|2623.6|2629.9|2623.9|2630.6|2624.6|2629.6|2623.6|7
1629857750000|2021-08-25 02:15:50|2629.4|2623.4|2627.5|2621.5|2629.4|2623.4|2627.5|2621.5|2
1629857760000|2021-08-25 02:16:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629857770000|2021-08-25 02:16:10|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629857900000|2021-08-25 02:18:20|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1629857920000|2021-08-25 02:18:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629857960000|2021-08-25 02:19:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629857980000|2021-08-25 02:19:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629858000000|2021-08-25 02:20:00|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1629858240000|2021-08-25 02:24:00|2625.6|2619.6|2624.9|2618.9|2625.6|2619.6|2624.9|2618.9|4
1629858250000|2021-08-25 02:24:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629858260000|2021-08-25 02:24:20|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629858290000|2021-08-25 02:24:50|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|2
1629858340000|2021-08-25 02:25:40|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1629858430000|2021-08-25 02:27:10|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1629858460000|2021-08-25 02:27:40|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|3
1629858480000|2021-08-25 02:28:00|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|3
1629858500000|2021-08-25 02:28:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629858590000|2021-08-25 02:29:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629858600000|2021-08-25 02:30:00|2625.6|2619.6|2626.9|2620.9|2626.9|2620.9|2625.6|2619.6|8
1629858610000|2021-08-25 02:30:10|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|3
1629858620000|2021-08-25 02:30:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629858630000|2021-08-25 02:30:30|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|3
1629858660000|2021-08-25 02:31:00|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1629858680000|2021-08-25 02:31:20|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|11
1629858690000|2021-08-25 02:31:30|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1629858700000|2021-08-25 02:31:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629858710000|2021-08-25 02:31:50|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|6
1629858730000|2021-08-25 02:32:10|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1629858740000|2021-08-25 02:32:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629858760000|2021-08-25 02:32:40|2627.9|2621.9|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|5
1629858790000|2021-08-25 02:33:10|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629858800000|2021-08-25 02:33:20|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629858810000|2021-08-25 02:33:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629858820000|2021-08-25 02:33:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629858830000|2021-08-25 02:33:50|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.4|2619.4|5
1629858840000|2021-08-25 02:34:00|2625.9|2619.9|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|5
1629858850000|2021-08-25 02:34:10|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|4
1629858860000|2021-08-25 02:34:20|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|9
1629858870000|2021-08-25 02:34:30|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1629858880000|2021-08-25 02:34:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629858910000|2021-08-25 02:35:10|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629858920000|2021-08-25 02:35:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629858940000|2021-08-25 02:35:40|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1629858950000|2021-08-25 02:35:50|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1629858960000|2021-08-25 02:36:00|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629858970000|2021-08-25 02:36:10|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|3
1629858980000|2021-08-25 02:36:20|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|3
1629858990000|2021-08-25 02:36:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629859000000|2021-08-25 02:36:40|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629859010000|2021-08-25 02:36:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629859030000|2021-08-25 02:37:10|2623.9|2617.9|2622.9|2616.9|2623.9|2617.9|2622.9|2616.9|5
1629859040000|2021-08-25 02:37:20|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629859050000|2021-08-25 02:37:30|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629859060000|2021-08-25 02:37:40|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|2
1629859110000|2021-08-25 02:38:30|2622.9|2616.9|2623.9|2617.9|2623.9|2617.9|2622.9|2616.9|2
1629859140000|2021-08-25 02:39:00|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629859160000|2021-08-25 02:39:20|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1629859170000|2021-08-25 02:39:30|2623.9|2617.9|2624.4|2618.4|2624.9|2618.9|2623.9|2617.9|6
1629859190000|2021-08-25 02:39:50|2624.6|2618.6|2625.9|2619.9|2625.9|2619.9|2624.6|2618.6|3
1629859200000|2021-08-25 02:40:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629859210000|2021-08-25 02:40:10|2625.4|2619.4|2624.4|2618.4|2625.4|2619.4|2624.4|2618.4|5
1629859230000|2021-08-25 02:40:30|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629859280000|2021-08-25 02:41:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629859290000|2021-08-25 02:41:30|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629859310000|2021-08-25 02:41:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629859320000|2021-08-25 02:42:00|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1629859340000|2021-08-25 02:42:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629859350000|2021-08-25 02:42:30|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629859360000|2021-08-25 02:42:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629859380000|2021-08-25 02:43:00|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629859430000|2021-08-25 02:43:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629859450000|2021-08-25 02:44:10|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629859530000|2021-08-25 02:45:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629859550000|2021-08-25 02:45:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629859670000|2021-08-25 02:47:50|2625.1|2619.1|2626.9|2620.9|2626.9|2620.9|2625.1|2619.1|3
1629859700000|2021-08-25 02:48:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629859720000|2021-08-25 02:48:40|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629859730000|2021-08-25 02:48:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|3
1629859750000|2021-08-25 02:49:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629859780000|2021-08-25 02:49:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629859820000|2021-08-25 02:50:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629859830000|2021-08-25 02:50:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629859840000|2021-08-25 02:50:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629859880000|2021-08-25 02:51:20|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|3
1629859900000|2021-08-25 02:51:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629859910000|2021-08-25 02:51:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|4
1629859940000|2021-08-25 02:52:20|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|3
1629859950000|2021-08-25 02:52:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1629859960000|2021-08-25 02:52:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629859970000|2021-08-25 02:52:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629859980000|2021-08-25 02:53:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629859990000|2021-08-25 02:53:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629860040000|2021-08-25 02:54:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629860050000|2021-08-25 02:54:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629860060000|2021-08-25 02:54:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629860070000|2021-08-25 02:54:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629860100000|2021-08-25 02:55:00|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|5
1629860120000|2021-08-25 02:55:20|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629860130000|2021-08-25 02:55:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629860140000|2021-08-25 02:55:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1629860150000|2021-08-25 02:55:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629860170000|2021-08-25 02:56:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629860180000|2021-08-25 02:56:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629860190000|2021-08-25 02:56:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|4
1629860220000|2021-08-25 02:57:00|2628.9|2622.9|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|3
1629860270000|2021-08-25 02:57:50|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1629860280000|2021-08-25 02:58:00|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|4
1629860290000|2021-08-25 02:58:10|2627.6|2621.6|2628.9|2622.9|2628.9|2622.9|2627.6|2621.6|2
1629860330000|2021-08-25 02:58:50|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|5
1629860340000|2021-08-25 02:59:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629860370000|2021-08-25 02:59:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629860390000|2021-08-25 02:59:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|8
1629860400000|2021-08-25 03:00:00|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|5
1629860410000|2021-08-25 03:00:10|2628.9|2622.9|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|7
1629860440000|2021-08-25 03:00:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629860470000|2021-08-25 03:01:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1629860480000|2021-08-25 03:01:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|6
1629860490000|2021-08-25 03:01:30|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.9|2622.9|8
1629860510000|2021-08-25 03:01:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629860530000|2021-08-25 03:02:10|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|4
1629860540000|2021-08-25 03:02:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629860550000|2021-08-25 03:02:30|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|2
1629860570000|2021-08-25 03:02:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629860580000|2021-08-25 03:03:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629860600000|2021-08-25 03:03:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629860610000|2021-08-25 03:03:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629860620000|2021-08-25 03:03:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629860630000|2021-08-25 03:03:50|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|4
1629860640000|2021-08-25 03:04:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629860660000|2021-08-25 03:04:20|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.4|2620.4|3
1629860670000|2021-08-25 03:04:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629860680000|2021-08-25 03:04:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1629860690000|2021-08-25 03:04:50|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|4
1629860700000|2021-08-25 03:05:00|2626.6|2620.6|2626.6|2620.6|2627.4|2621.4|2626.6|2620.6|6
1629860710000|2021-08-25 03:05:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629860720000|2021-08-25 03:05:20|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629860730000|2021-08-25 03:05:30|2625.6|2619.6|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|4
1629860740000|2021-08-25 03:05:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629860750000|2021-08-25 03:05:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|6
1629860760000|2021-08-25 03:06:00|2624.6|2618.6|2624.9|2618.9|2625.4|2619.4|2624.6|2618.6|6
1629860770000|2021-08-25 03:06:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629860780000|2021-08-25 03:06:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629860790000|2021-08-25 03:06:30|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|3
1629860800000|2021-08-25 03:06:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629860810000|2021-08-25 03:06:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629860820000|2021-08-25 03:07:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|2
1629860930000|2021-08-25 03:08:50|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629860950000|2021-08-25 03:09:10|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629860960000|2021-08-25 03:09:20|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629861000000|2021-08-25 03:10:00|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1629861010000|2021-08-25 03:10:10|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629861060000|2021-08-25 03:11:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629861220000|2021-08-25 03:13:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629861270000|2021-08-25 03:14:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629861330000|2021-08-25 03:15:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629861350000|2021-08-25 03:15:50|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|3
1629861380000|2021-08-25 03:16:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629861410000|2021-08-25 03:16:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629861420000|2021-08-25 03:17:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629861450000|2021-08-25 03:17:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629861460000|2021-08-25 03:17:40|2623.4|2617.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|3
1629861610000|2021-08-25 03:20:10|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|3
1629861620000|2021-08-25 03:20:20|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1629861640000|2021-08-25 03:20:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629861710000|2021-08-25 03:21:50|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629861790000|2021-08-25 03:23:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629861810000|2021-08-25 03:23:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629861820000|2021-08-25 03:23:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629861890000|2021-08-25 03:24:50|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|2
1629861900000|2021-08-25 03:25:00|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.6|2614.6|2
1629861910000|2021-08-25 03:25:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629861940000|2021-08-25 03:25:40|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629861950000|2021-08-25 03:25:50|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629861960000|2021-08-25 03:26:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629861970000|2021-08-25 03:26:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629861980000|2021-08-25 03:26:20|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|2
1629861990000|2021-08-25 03:26:30|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|4
1629862000000|2021-08-25 03:26:40|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629862020000|2021-08-25 03:27:00|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|3
1629862040000|2021-08-25 03:27:20|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1629862050000|2021-08-25 03:27:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629862120000|2021-08-25 03:28:40|2620.9|2614.9|2619.4|2613.4|2620.9|2614.9|2619.4|2613.4|4
1629862130000|2021-08-25 03:28:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629862150000|2021-08-25 03:29:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629862160000|2021-08-25 03:29:20|2619.6|2613.6|2620.9|2614.9|2620.9|2614.9|2619.6|2613.6|4
1629862190000|2021-08-25 03:29:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629862210000|2021-08-25 03:30:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629862220000|2021-08-25 03:30:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629862320000|2021-08-25 03:32:00|2621.1|2615.1|2621.9|2615.9|2621.9|2615.9|2621.1|2615.1|2
1629862350000|2021-08-25 03:32:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629862450000|2021-08-25 03:34:10|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629862460000|2021-08-25 03:34:20|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|3
1629862520000|2021-08-25 03:35:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629862530000|2021-08-25 03:35:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629862570000|2021-08-25 03:36:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629862580000|2021-08-25 03:36:20|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629862600000|2021-08-25 03:36:40|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|4
1629862610000|2021-08-25 03:36:50|2624.4|2618.4|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|3
1629862680000|2021-08-25 03:38:00|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629862690000|2021-08-25 03:38:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629862800000|2021-08-25 03:40:00|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|2
1629862850000|2021-08-25 03:40:50|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629862890000|2021-08-25 03:41:30|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629862900000|2021-08-25 03:41:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629862950000|2021-08-25 03:42:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629863350000|2021-08-25 03:49:10|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629863540000|2021-08-25 03:52:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629863620000|2021-08-25 03:53:40|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|2
1629863630000|2021-08-25 03:53:50|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1629863640000|2021-08-25 03:54:00|2621.6|2615.6|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|3
1629863870000|2021-08-25 03:57:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629863930000|2021-08-25 03:58:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629863940000|2021-08-25 03:59:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629863990000|2021-08-25 03:59:50|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629864160000|2021-08-25 04:02:40|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629864300000|2021-08-25 04:05:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629864350000|2021-08-25 04:05:50|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|2
1629864360000|2021-08-25 04:06:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629864410000|2021-08-25 04:06:50|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629864600000|2021-08-25 04:10:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1629864650000|2021-08-25 04:10:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629864670000|2021-08-25 04:11:10|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629864750000|2021-08-25 04:12:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629864800000|2021-08-25 04:13:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629865110000|2021-08-25 04:18:30|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|3
1629865140000|2021-08-25 04:19:00|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629865160000|2021-08-25 04:19:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629865210000|2021-08-25 04:20:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629865910000|2021-08-25 04:31:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629866100000|2021-08-25 04:35:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629866180000|2021-08-25 04:36:20|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629866320000|2021-08-25 04:38:40|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629866570000|2021-08-25 04:42:50|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629866590000|2021-08-25 04:43:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629866630000|2021-08-25 04:43:50|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1629866640000|2021-08-25 04:44:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629866820000|2021-08-25 04:47:00|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629866950000|2021-08-25 04:49:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629867300000|2021-08-25 04:55:00|2622.9|2616.9|2622.1|2616.1|2622.9|2616.9|2622.1|2616.1|3
1629867400000|2021-08-25 04:56:40|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629867560000|2021-08-25 04:59:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629867600000|2021-08-25 05:00:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629867640000|2021-08-25 05:00:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629867680000|2021-08-25 05:01:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629867880000|2021-08-25 05:04:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629867970000|2021-08-25 05:06:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629868080000|2021-08-25 05:08:00|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629868110000|2021-08-25 05:08:30|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629868740000|2021-08-25 05:19:00|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629868760000|2021-08-25 05:19:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629868810000|2021-08-25 05:20:10|2622.4|2616.4|2621.4|2615.4|2622.4|2616.4|2621.4|2615.4|2
1629868820000|2021-08-25 05:20:20|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629868850000|2021-08-25 05:20:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629869030000|2021-08-25 05:23:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629869280000|2021-08-25 05:28:00|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629869310000|2021-08-25 05:28:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629869400000|2021-08-25 05:30:00|2621.1|2615.1|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|5
1629869410000|2021-08-25 05:30:10|2621.6|2615.6|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|5
1629869420000|2021-08-25 05:30:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629869430000|2021-08-25 05:30:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629869450000|2021-08-25 05:30:50|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629869460000|2021-08-25 05:31:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629869490000|2021-08-25 05:31:30|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|2
1629869500000|2021-08-25 05:31:40|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|4
1629869540000|2021-08-25 05:32:20|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|4
1629869550000|2021-08-25 05:32:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|3
1629869580000|2021-08-25 05:33:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1629869590000|2021-08-25 05:33:10|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|5
1629869600000|2021-08-25 05:33:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629869630000|2021-08-25 05:33:50|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629869660000|2021-08-25 05:34:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|6
1629869690000|2021-08-25 05:34:50|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|3
1629869700000|2021-08-25 05:35:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629869840000|2021-08-25 05:37:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629869850000|2021-08-25 05:37:30|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1629869870000|2021-08-25 05:37:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|3
1629869880000|2021-08-25 05:38:00|2623.1|2617.1|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|3
1629869890000|2021-08-25 05:38:10|2622.9|2616.9|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|3
1629869900000|2021-08-25 05:38:20|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|3
1629869910000|2021-08-25 05:38:30|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|4
1629869920000|2021-08-25 05:38:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629869960000|2021-08-25 05:39:20|2622.6|2616.6|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|4
1629869970000|2021-08-25 05:39:30|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629869990000|2021-08-25 05:39:50|2623.1|2617.1|2624.1|2618.1|2624.1|2618.1|2622.9|2616.9|6
1629870000000|2021-08-25 05:40:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629870010000|2021-08-25 05:40:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629870020000|2021-08-25 05:40:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629870030000|2021-08-25 05:40:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629870040000|2021-08-25 05:40:40|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629870050000|2021-08-25 05:40:50|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629870060000|2021-08-25 05:41:00|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629870070000|2021-08-25 05:41:10|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|2
1629870110000|2021-08-25 05:41:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629870120000|2021-08-25 05:42:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629870130000|2021-08-25 05:42:10|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629870140000|2021-08-25 05:42:20|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|2
1629870170000|2021-08-25 05:42:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629870190000|2021-08-25 05:43:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629870200000|2021-08-25 05:43:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629870210000|2021-08-25 05:43:30|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|3
1629870220000|2021-08-25 05:43:40|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|5
1629870240000|2021-08-25 05:44:00|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|4
1629870260000|2021-08-25 05:44:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|9
1629870270000|2021-08-25 05:44:30|2625.9|2619.9|2626.9|2620.9|2627.1|2621.1|2625.9|2619.9|11
1629870290000|2021-08-25 05:44:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629870300000|2021-08-25 05:45:00|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|2
1629870310000|2021-08-25 05:45:10|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629870320000|2021-08-25 05:45:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629870350000|2021-08-25 05:45:50|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|3
1629870420000|2021-08-25 05:47:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629870460000|2021-08-25 05:47:40|2627.9|2621.9|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|10
1629870500000|2021-08-25 05:48:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629870520000|2021-08-25 05:48:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629870530000|2021-08-25 05:48:50|2627.4|2621.4|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|4
1629870540000|2021-08-25 05:49:00|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|3
1629870550000|2021-08-25 05:49:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629870580000|2021-08-25 05:49:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629870590000|2021-08-25 05:49:50|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629870600000|2021-08-25 05:50:00|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629870620000|2021-08-25 05:50:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629870630000|2021-08-25 05:50:30|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629870640000|2021-08-25 05:50:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629870650000|2021-08-25 05:50:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629870660000|2021-08-25 05:51:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629870670000|2021-08-25 05:51:10|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|4
1629870680000|2021-08-25 05:51:20|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629870770000|2021-08-25 05:52:50|2624.9|2618.9|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1629870880000|2021-08-25 05:54:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629870890000|2021-08-25 05:54:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629870910000|2021-08-25 05:55:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629870920000|2021-08-25 05:55:20|2625.1|2619.1|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|5
1629870930000|2021-08-25 05:55:30|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|2
1629870940000|2021-08-25 05:55:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629870950000|2021-08-25 05:55:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629871040000|2021-08-25 05:57:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629871090000|2021-08-25 05:58:10|2624.6|2618.6|2625.9|2619.9|2625.9|2619.9|2624.6|2618.6|6
1629871120000|2021-08-25 05:58:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629871130000|2021-08-25 05:58:50|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1629871140000|2021-08-25 05:59:00|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|2
1629871150000|2021-08-25 05:59:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629871160000|2021-08-25 05:59:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629871190000|2021-08-25 05:59:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629871210000|2021-08-25 06:00:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629871220000|2021-08-25 06:00:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629871230000|2021-08-25 06:00:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629871250000|2021-08-25 06:00:50|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1629871290000|2021-08-25 06:01:30|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2626.9|2620.9|5
1629871320000|2021-08-25 06:02:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629871370000|2021-08-25 06:02:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629871390000|2021-08-25 06:03:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629871420000|2021-08-25 06:03:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629871430000|2021-08-25 06:03:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629871460000|2021-08-25 06:04:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629871470000|2021-08-25 06:04:30|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629871500000|2021-08-25 06:05:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1629871530000|2021-08-25 06:05:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629871540000|2021-08-25 06:05:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629871570000|2021-08-25 06:06:10|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1629871580000|2021-08-25 06:06:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629871630000|2021-08-25 06:07:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629871640000|2021-08-25 06:07:20|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629871660000|2021-08-25 06:07:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629871720000|2021-08-25 06:08:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629871730000|2021-08-25 06:08:50|2627.4|2621.4|2626.6|2620.6|2627.4|2621.4|2626.6|2620.6|2
1629871740000|2021-08-25 06:09:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629871770000|2021-08-25 06:09:30|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1629871780000|2021-08-25 06:09:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|4
1629871790000|2021-08-25 06:09:50|2626.1|2620.1|2624.9|2618.9|2626.4|2620.4|2624.9|2618.9|6
1629871820000|2021-08-25 06:10:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629871830000|2021-08-25 06:10:30|2625.4|2619.4|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|4
1629871840000|2021-08-25 06:10:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629871850000|2021-08-25 06:10:50|2625.6|2619.6|2624.9|2618.9|2625.6|2619.6|2624.9|2618.9|4
1629871860000|2021-08-25 06:11:00|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1629871870000|2021-08-25 06:11:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629871880000|2021-08-25 06:11:20|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629871890000|2021-08-25 06:11:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629871900000|2021-08-25 06:11:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629871920000|2021-08-25 06:12:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629871940000|2021-08-25 06:12:20|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629871950000|2021-08-25 06:12:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629871960000|2021-08-25 06:12:40|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629871980000|2021-08-25 06:13:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629871990000|2021-08-25 06:13:10|2625.6|2619.6|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|6
1629872010000|2021-08-25 06:13:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1629872020000|2021-08-25 06:13:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629872040000|2021-08-25 06:14:00|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|4
1629872050000|2021-08-25 06:14:10|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|2
1629872060000|2021-08-25 06:14:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629872100000|2021-08-25 06:15:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1629872120000|2021-08-25 06:15:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629872150000|2021-08-25 06:15:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629872160000|2021-08-25 06:16:00|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|3
1629872200000|2021-08-25 06:16:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629872230000|2021-08-25 06:17:10|2628.6|2622.6|2628.6|2622.6|2629.1|2623.1|2628.4|2622.4|5
1629872250000|2021-08-25 06:17:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629872290000|2021-08-25 06:18:10|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1629872300000|2021-08-25 06:18:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629872330000|2021-08-25 06:18:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629872380000|2021-08-25 06:19:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629872430000|2021-08-25 06:20:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629872470000|2021-08-25 06:21:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629872640000|2021-08-25 06:24:00|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|3
1629872650000|2021-08-25 06:24:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629872690000|2021-08-25 06:24:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629872810000|2021-08-25 06:26:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629872820000|2021-08-25 06:27:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629872830000|2021-08-25 06:27:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629872970000|2021-08-25 06:29:30|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|3
1629872990000|2021-08-25 06:29:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629873000000|2021-08-25 06:30:00|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1629873010000|2021-08-25 06:30:10|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|4
1629873020000|2021-08-25 06:30:20|2625.1|2619.1|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|2
1629873030000|2021-08-25 06:30:30|2626.4|2620.4|2627.4|2621.4|2627.4|2621.4|2625.9|2619.9|7
1629873040000|2021-08-25 06:30:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629873050000|2021-08-25 06:30:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629873060000|2021-08-25 06:31:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629873070000|2021-08-25 06:31:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629873080000|2021-08-25 06:31:20|2628.1|2622.1|2628.9|2622.9|2629.1|2623.1|2628.1|2622.1|4
1629873100000|2021-08-25 06:31:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629873110000|2021-08-25 06:31:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1629873120000|2021-08-25 06:32:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|5
1629873200000|2021-08-25 06:33:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629873270000|2021-08-25 06:34:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629873290000|2021-08-25 06:34:50|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1629873300000|2021-08-25 06:35:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629873310000|2021-08-25 06:35:10|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|2
1629873320000|2021-08-25 06:35:20|2626.9|2620.9|2626.1|2620.1|2626.9|2620.9|2626.1|2620.1|3
1629873330000|2021-08-25 06:35:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1629873340000|2021-08-25 06:35:40|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|3
1629873350000|2021-08-25 06:35:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629873360000|2021-08-25 06:36:00|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.4|2619.4|8
1629873370000|2021-08-25 06:36:10|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|3
1629873380000|2021-08-25 06:36:20|2625.1|2619.1|2625.6|2619.6|2625.9|2619.9|2624.9|2618.9|6
1629873390000|2021-08-25 06:36:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629873400000|2021-08-25 06:36:40|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|2
1629873410000|2021-08-25 06:36:50|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|3
1629873420000|2021-08-25 06:37:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|6
1629873430000|2021-08-25 06:37:10|2625.4|2619.4|2625.6|2619.6|2625.9|2619.9|2625.4|2619.4|3
1629873450000|2021-08-25 06:37:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2624.6|2618.6|4
1629873460000|2021-08-25 06:37:40|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.4|2618.4|9
1629873470000|2021-08-25 06:37:50|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629873490000|2021-08-25 06:38:10|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2623.4|2617.4|6
1629873500000|2021-08-25 06:38:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2622.9|2616.9|6
1629873510000|2021-08-25 06:38:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2622.9|2616.9|5
1629873520000|2021-08-25 06:38:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629873530000|2021-08-25 06:38:50|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1629873540000|2021-08-25 06:39:00|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.4|2616.4|4
1629873580000|2021-08-25 06:39:40|2623.1|2617.1|2622.4|2616.4|2623.1|2617.1|2621.9|2615.9|5
1629873590000|2021-08-25 06:39:50|2622.1|2616.1|2621.9|2615.9|2622.4|2616.4|2621.6|2615.6|6
1629873630000|2021-08-25 06:40:30|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629873640000|2021-08-25 06:40:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|3
1629873660000|2021-08-25 06:41:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629873670000|2021-08-25 06:41:10|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1629873700000|2021-08-25 06:41:40|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2619.6|2613.6|11
1629873710000|2021-08-25 06:41:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629873720000|2021-08-25 06:42:00|2620.9|2614.9|2619.9|2613.9|2620.9|2614.9|2618.6|2612.6|5
1629873730000|2021-08-25 06:42:10|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1629873740000|2021-08-25 06:42:20|2618.9|2612.9|2620.1|2614.1|2620.1|2614.1|2618.6|2612.6|8
1629873750000|2021-08-25 06:42:30|2619.1|2613.1|2620.4|2614.4|2620.4|2614.4|2618.9|2612.9|6
1629873760000|2021-08-25 06:42:40|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.6|2613.6|9
1629873770000|2021-08-25 06:42:50|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629873780000|2021-08-25 06:43:00|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2619.4|2613.4|7
1629873790000|2021-08-25 06:43:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|3
1629873800000|2021-08-25 06:43:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|3
1629873810000|2021-08-25 06:43:30|2620.6|2614.6|2618.9|2612.9|2620.6|2614.6|2618.9|2612.9|4
1629873820000|2021-08-25 06:43:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629873830000|2021-08-25 06:43:50|2618.4|2612.4|2619.4|2613.4|2619.4|2613.4|2618.1|2612.1|7
1629873840000|2021-08-25 06:44:00|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629873870000|2021-08-25 06:44:30|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|3
1629873880000|2021-08-25 06:44:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629873890000|2021-08-25 06:44:50|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.6|2613.6|4
1629873900000|2021-08-25 06:45:00|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2618.9|2612.9|3
1629873910000|2021-08-25 06:45:10|2618.6|2612.6|2620.9|2614.9|2620.9|2614.9|2618.4|2612.4|5
1629873920000|2021-08-25 06:45:20|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|2
1629873930000|2021-08-25 06:45:30|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|3
1629873940000|2021-08-25 06:45:40|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|4
1629873950000|2021-08-25 06:45:50|2621.4|2615.4|2620.4|2614.4|2621.4|2615.4|2619.9|2613.9|5
1629873960000|2021-08-25 06:46:00|2619.1|2613.1|2621.1|2615.1|2621.1|2615.1|2618.9|2612.9|5
1629873970000|2021-08-25 06:46:10|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|2
1629873980000|2021-08-25 06:46:20|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629874000000|2021-08-25 06:46:40|2621.6|2615.6|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|6
1629874010000|2021-08-25 06:46:50|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|2
1629874030000|2021-08-25 06:47:10|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629874060000|2021-08-25 06:47:40|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2621.6|2615.6|2
1629874070000|2021-08-25 06:47:50|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2621.1|2615.1|4
1629874090000|2021-08-25 06:48:10|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629874110000|2021-08-25 06:48:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629874190000|2021-08-25 06:49:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629874230000|2021-08-25 06:50:30|2622.6|2616.6|2624.9|2618.9|2624.9|2618.9|2622.6|2616.6|4
1629874250000|2021-08-25 06:50:50|2625.1|2619.1|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|3
1629874270000|2021-08-25 06:51:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629874280000|2021-08-25 06:51:20|2626.1|2620.1|2625.9|2619.9|2626.4|2620.4|2625.6|2619.6|5
1629874290000|2021-08-25 06:51:30|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629874300000|2021-08-25 06:51:40|2625.1|2619.1|2624.9|2618.9|2625.6|2619.6|2624.9|2618.9|5
1629874310000|2021-08-25 06:51:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629874340000|2021-08-25 06:52:20|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|4
1629874350000|2021-08-25 06:52:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|3
1629874360000|2021-08-25 06:52:40|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1629874370000|2021-08-25 06:52:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629874440000|2021-08-25 06:54:00|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|4
1629874460000|2021-08-25 06:54:20|2625.1|2619.1|2625.4|2619.4|2625.6|2619.6|2625.1|2619.1|4
1629874470000|2021-08-25 06:54:30|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629874480000|2021-08-25 06:54:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629874510000|2021-08-25 06:55:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629874530000|2021-08-25 06:55:30|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629874560000|2021-08-25 06:56:00|2624.1|2618.1|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|4
1629874570000|2021-08-25 06:56:10|2624.9|2618.9|2625.6|2619.6|2625.6|2619.6|2624.9|2618.9|2
1629874580000|2021-08-25 06:56:20|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|3
1629874590000|2021-08-25 06:56:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629874610000|2021-08-25 06:56:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629874640000|2021-08-25 06:57:20|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629874660000|2021-08-25 06:57:40|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1629874670000|2021-08-25 06:57:50|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|3
1629874680000|2021-08-25 06:58:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629874690000|2021-08-25 06:58:10|2624.4|2618.4|2626.4|2620.4|2626.4|2620.4|2624.4|2618.4|4
1629874700000|2021-08-25 06:58:20|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629874710000|2021-08-25 06:58:30|2625.1|2619.1|2623.6|2617.6|2625.1|2619.1|2623.6|2617.6|3
1629874720000|2021-08-25 06:58:40|2623.4|2617.4|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|2
1629874730000|2021-08-25 06:58:50|2622.4|2616.4|2620.9|2614.9|2622.6|2616.6|2620.6|2614.6|7
1629874740000|2021-08-25 06:59:00|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2620.9|2614.9|9
1629874750000|2021-08-25 06:59:10|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629874760000|2021-08-25 06:59:20|2622.1|2616.1|2622.9|2616.9|2623.1|2617.1|2622.1|2616.1|5
1629874770000|2021-08-25 06:59:30|2623.1|2617.1|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|3
1629874780000|2021-08-25 06:59:40|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.4|2615.4|13
1629874790000|2021-08-25 06:59:50|2622.1|2616.1|2623.6|2617.6|2623.6|2617.6|2622.1|2616.1|5
1629874800000|2021-08-25 07:00:00|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.1|2618.1|3
1629874810000|2021-08-25 07:00:10|2624.1|2618.1|2622|2616|2624.1|2618.1|2621.5|2615.5|6
1629874820000|2021-08-25 07:00:20|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1629874840000|2021-08-25 07:00:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629874850000|2021-08-25 07:00:50|2621.9|2615.9|2621.5|2615.5|2621.9|2615.9|2621.4|2615.4|6
1629874860000|2021-08-25 07:01:00|2621.3|2615.3|2622.1|2616.1|2622.1|2616.1|2621.3|2615.3|4
1629874870000|2021-08-25 07:01:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629874880000|2021-08-25 07:01:20|2622.6|2616.6|2623.6|2617.6|2623.6|2617.6|2622.6|2616.6|3
1629874890000|2021-08-25 07:01:30|2623.4|2617.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|3
1629874900000|2021-08-25 07:01:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629874950000|2021-08-25 07:02:30|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629874960000|2021-08-25 07:02:40|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629874980000|2021-08-25 07:03:00|2623.4|2617.4|2624.9|2618.9|2624.9|2618.9|2623.4|2617.4|5
1629874990000|2021-08-25 07:03:10|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1629875000000|2021-08-25 07:03:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629875010000|2021-08-25 07:03:30|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629875020000|2021-08-25 07:03:40|2624.6|2618.6|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|4
1629875040000|2021-08-25 07:04:00|2623.9|2617.9|2624.9|2618.9|2624.9|2618.9|2623.9|2617.9|3
1629875070000|2021-08-25 07:04:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629875080000|2021-08-25 07:04:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629875090000|2021-08-25 07:04:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629875100000|2021-08-25 07:05:00|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629875120000|2021-08-25 07:05:20|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|3
1629875130000|2021-08-25 07:05:30|2625.1|2619.1|2624.1|2618.1|2625.4|2619.4|2624.1|2618.1|5
1629875180000|2021-08-25 07:06:20|2624.4|2618.4|2625.9|2619.9|2625.9|2619.9|2624.4|2618.4|4
1629875190000|2021-08-25 07:06:30|2626.1|2620.1|2624.9|2618.9|2626.1|2620.1|2624.9|2618.9|6
1629875200000|2021-08-25 07:06:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629875210000|2021-08-25 07:06:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629875220000|2021-08-25 07:07:00|2625.1|2619.1|2625.9|2619.9|2625.9|2619.9|2625.1|2619.1|4
1629875230000|2021-08-25 07:07:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629875260000|2021-08-25 07:07:40|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.6|2619.6|5
1629875270000|2021-08-25 07:07:50|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|2
1629875280000|2021-08-25 07:08:00|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1629875300000|2021-08-25 07:08:20|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1629875380000|2021-08-25 07:09:40|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629875400000|2021-08-25 07:10:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629875440000|2021-08-25 07:10:40|2623.4|2617.4|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|2
1629875460000|2021-08-25 07:11:00|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629875470000|2021-08-25 07:11:10|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1629875490000|2021-08-25 07:11:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629875520000|2021-08-25 07:12:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629875570000|2021-08-25 07:12:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629875580000|2021-08-25 07:13:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629875600000|2021-08-25 07:13:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629875620000|2021-08-25 07:13:40|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|2
1629875660000|2021-08-25 07:14:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629875670000|2021-08-25 07:14:30|2619.9|2613.9|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|3
1629875710000|2021-08-25 07:15:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629875730000|2021-08-25 07:15:30|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1629875740000|2021-08-25 07:15:40|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|3
1629875810000|2021-08-25 07:16:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629875820000|2021-08-25 07:17:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629875940000|2021-08-25 07:19:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629875950000|2021-08-25 07:19:10|2619.1|2613.1|2617.9|2611.9|2619.1|2613.1|2617.9|2611.9|4
1629875960000|2021-08-25 07:19:20|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629875970000|2021-08-25 07:19:30|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629875980000|2021-08-25 07:19:40|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|3
1629875990000|2021-08-25 07:19:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629876010000|2021-08-25 07:20:10|2618.1|2612.1|2616.6|2610.6|2618.1|2612.1|2616.6|2610.6|5
1629876020000|2021-08-25 07:20:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629876030000|2021-08-25 07:20:30|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629876040000|2021-08-25 07:20:40|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1629876060000|2021-08-25 07:21:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629876070000|2021-08-25 07:21:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629876080000|2021-08-25 07:21:20|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1629876100000|2021-08-25 07:21:40|2618.1|2612.1|2618.9|2612.9|2618.9|2612.9|2618.1|2612.1|3
1629876110000|2021-08-25 07:21:50|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|4
1629876120000|2021-08-25 07:22:00|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|4
1629876130000|2021-08-25 07:22:10|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629876140000|2021-08-25 07:22:20|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629876150000|2021-08-25 07:22:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1629876180000|2021-08-25 07:23:00|2621.1|2615.1|2622.1|2616.1|2622.1|2616.1|2621.1|2615.1|4
1629876200000|2021-08-25 07:23:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629876210000|2021-08-25 07:23:30|2622.6|2616.6|2621.6|2615.6|2623.1|2617.1|2621.6|2615.6|6
1629876220000|2021-08-25 07:23:40|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|2
1629876230000|2021-08-25 07:23:50|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629876260000|2021-08-25 07:24:20|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|5
1629876280000|2021-08-25 07:24:40|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629876290000|2021-08-25 07:24:50|2624.4|2618.4|2624.9|2618.9|2625.1|2619.1|2624.1|2618.1|6
1629876300000|2021-08-25 07:25:00|2625.1|2619.1|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|5
1629876320000|2021-08-25 07:25:20|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629876340000|2021-08-25 07:25:40|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629876350000|2021-08-25 07:25:50|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|3
1629876360000|2021-08-25 07:26:00|2625.1|2619.1|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|3
1629876370000|2021-08-25 07:26:10|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2625.6|2619.6|7
1629876380000|2021-08-25 07:26:20|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1629876390000|2021-08-25 07:26:30|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|6
1629876400000|2021-08-25 07:26:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629876410000|2021-08-25 07:26:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629876420000|2021-08-25 07:27:00|2628.1|2622.1|2628.6|2622.6|2629.1|2623.1|2628.1|2622.1|4
1629876430000|2021-08-25 07:27:10|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|4
1629876440000|2021-08-25 07:27:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629876450000|2021-08-25 07:27:30|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1629876470000|2021-08-25 07:27:50|2627.4|2621.4|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1629876480000|2021-08-25 07:28:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629876490000|2021-08-25 07:28:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|3
1629876530000|2021-08-25 07:28:50|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1629876540000|2021-08-25 07:29:00|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1629876560000|2021-08-25 07:29:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629876600000|2021-08-25 07:30:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629876640000|2021-08-25 07:30:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629876650000|2021-08-25 07:30:50|2627.1|2621.1|2625.9|2619.9|2627.1|2621.1|2625.9|2619.9|3
1629876660000|2021-08-25 07:31:00|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|3
1629876690000|2021-08-25 07:31:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629876700000|2021-08-25 07:31:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629876720000|2021-08-25 07:32:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629876740000|2021-08-25 07:32:20|2625.6|2619.6|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|4
1629876760000|2021-08-25 07:32:40|2625.1|2619.1|2623.6|2617.6|2625.1|2619.1|2623.6|2617.6|4
1629876770000|2021-08-25 07:32:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629876780000|2021-08-25 07:33:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629876790000|2021-08-25 07:33:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629876800000|2021-08-25 07:33:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629876810000|2021-08-25 07:33:30|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|3
1629876830000|2021-08-25 07:33:50|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629876840000|2021-08-25 07:34:00|2622.1|2616.1|2622.9|2616.9|2622.9|2616.9|2622.1|2616.1|3
1629876850000|2021-08-25 07:34:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629876860000|2021-08-25 07:34:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629876870000|2021-08-25 07:34:30|2623.6|2617.6|2623.1|2617.1|2623.9|2617.9|2623.1|2617.1|7
1629876880000|2021-08-25 07:34:40|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|2
1629876890000|2021-08-25 07:34:50|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629876910000|2021-08-25 07:35:10|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1629876930000|2021-08-25 07:35:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629876940000|2021-08-25 07:35:40|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629876950000|2021-08-25 07:35:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629876970000|2021-08-25 07:36:10|2625.1|2619.1|2625.6|2619.6|2626.1|2620.1|2625.1|2619.1|5
1629876980000|2021-08-25 07:36:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|3
1629877000000|2021-08-25 07:36:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629877010000|2021-08-25 07:36:50|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629877030000|2021-08-25 07:37:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629877050000|2021-08-25 07:37:30|2624.1|2618.1|2622.9|2616.9|2624.1|2618.1|2622.9|2616.9|4
1629877070000|2021-08-25 07:37:50|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|3
1629877080000|2021-08-25 07:38:00|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|2
1629877100000|2021-08-25 07:38:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629877150000|2021-08-25 07:39:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629877160000|2021-08-25 07:39:20|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|3
1629877170000|2021-08-25 07:39:30|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|2
1629877190000|2021-08-25 07:39:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629877200000|2021-08-25 07:40:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629877210000|2021-08-25 07:40:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629877230000|2021-08-25 07:40:30|2623.6|2617.6|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|3
1629877240000|2021-08-25 07:40:40|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629877250000|2021-08-25 07:40:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629877300000|2021-08-25 07:41:40|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|2
1629877310000|2021-08-25 07:41:50|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1629877320000|2021-08-25 07:42:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629877330000|2021-08-25 07:42:10|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629877360000|2021-08-25 07:42:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|4
1629877370000|2021-08-25 07:42:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629877380000|2021-08-25 07:43:00|2624.1|2618.1|2624.6|2618.6|2624.9|2618.9|2624.1|2618.1|4
1629877400000|2021-08-25 07:43:20|2624.4|2618.4|2625.1|2619.1|2625.1|2619.1|2624.4|2618.4|3
1629877410000|2021-08-25 07:43:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629877420000|2021-08-25 07:43:40|2624.4|2618.4|2625.1|2619.1|2625.1|2619.1|2624.4|2618.4|4
1629877460000|2021-08-25 07:44:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629877490000|2021-08-25 07:44:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629877530000|2021-08-25 07:45:30|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629877550000|2021-08-25 07:45:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629877560000|2021-08-25 07:46:00|2625.9|2619.9|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|4
1629877570000|2021-08-25 07:46:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629877600000|2021-08-25 07:46:40|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|2
1629877640000|2021-08-25 07:47:20|2625.9|2619.9|2625.6|2619.6|2626.6|2620.6|2625.6|2619.6|4
1629877660000|2021-08-25 07:47:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629877740000|2021-08-25 07:49:00|2626.1|2620.1|2627.4|2621.4|2627.4|2621.4|2626.1|2620.1|2
1629877750000|2021-08-25 07:49:10|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1629877760000|2021-08-25 07:49:20|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|3
1629877770000|2021-08-25 07:49:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629877780000|2021-08-25 07:49:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1629877790000|2021-08-25 07:49:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629877800000|2021-08-25 07:50:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629877830000|2021-08-25 07:50:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629877840000|2021-08-25 07:50:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|4
1629877860000|2021-08-25 07:51:00|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|4
1629877870000|2021-08-25 07:51:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1629877890000|2021-08-25 07:51:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629877900000|2021-08-25 07:51:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629877910000|2021-08-25 07:51:50|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1629877950000|2021-08-25 07:52:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629877970000|2021-08-25 07:52:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629877980000|2021-08-25 07:53:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629878000000|2021-08-25 07:53:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629878010000|2021-08-25 07:53:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629878020000|2021-08-25 07:53:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629878040000|2021-08-25 07:54:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1629878070000|2021-08-25 07:54:30|2628.6|2622.6|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|5
1629878120000|2021-08-25 07:55:20|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|2
1629878220000|2021-08-25 07:57:00|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|2
1629878230000|2021-08-25 07:57:10|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|5
1629878250000|2021-08-25 07:57:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1629878270000|2021-08-25 07:57:50|2626.4|2620.4|2627.4|2621.4|2627.4|2621.4|2626.4|2620.4|3
1629878280000|2021-08-25 07:58:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629878290000|2021-08-25 07:58:10|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2626.9|2620.9|5
1629878310000|2021-08-25 07:58:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629878320000|2021-08-25 07:58:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629878330000|2021-08-25 07:58:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629878340000|2021-08-25 07:59:00|2626.4|2620.4|2625.6|2619.6|2626.4|2620.4|2625.6|2619.6|3
1629878350000|2021-08-25 07:59:10|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|4
1629878370000|2021-08-25 07:59:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629878390000|2021-08-25 07:59:50|2624.9|2618.9|2625.6|2619.6|2625.6|2619.6|2624.9|2618.9|3
1629878400000|2021-08-25 08:00:00|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|2
1629878410000|2021-08-25 08:00:10|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629878420000|2021-08-25 08:00:20|2626.9|2620.9|2625.9|2619.9|2626.9|2620.9|2625.9|2619.9|7
1629878430000|2021-08-25 08:00:30|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|4
1629878440000|2021-08-25 08:00:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1629878470000|2021-08-25 08:01:10|2626.6|2620.6|2628.1|2622.1|2628.4|2622.4|2626.6|2620.6|4
1629878480000|2021-08-25 08:01:20|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|2
1629878490000|2021-08-25 08:01:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629878500000|2021-08-25 08:01:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629878510000|2021-08-25 08:01:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629878520000|2021-08-25 08:02:00|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|3
1629878540000|2021-08-25 08:02:20|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|4
1629878550000|2021-08-25 08:02:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629878560000|2021-08-25 08:02:40|2628.4|2622.4|2629.1|2623.1|2629.4|2623.4|2628.4|2622.4|3
1629878580000|2021-08-25 08:03:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629878590000|2021-08-25 08:03:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629878600000|2021-08-25 08:03:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629878610000|2021-08-25 08:03:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629878620000|2021-08-25 08:03:40|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1629878630000|2021-08-25 08:03:50|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|2
1629878640000|2021-08-25 08:04:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629878660000|2021-08-25 08:04:20|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.9|2621.9|4
1629878670000|2021-08-25 08:04:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629878700000|2021-08-25 08:05:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629878720000|2021-08-25 08:05:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629878730000|2021-08-25 08:05:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629878740000|2021-08-25 08:05:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629879000000|2021-08-25 08:10:00|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|2
1629879010000|2021-08-25 08:10:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1629879060000|2021-08-25 08:11:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629879080000|2021-08-25 08:11:20|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|2
1629879090000|2021-08-25 08:11:30|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|2
1629879170000|2021-08-25 08:12:50|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|2
1629879180000|2021-08-25 08:13:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1629879190000|2021-08-25 08:13:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1629879200000|2021-08-25 08:13:20|2631.6|2625.6|2630.9|2624.9|2631.6|2625.6|2630.9|2624.9|6
1629879270000|2021-08-25 08:14:30|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1629879460000|2021-08-25 08:17:40|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|2
1629879480000|2021-08-25 08:18:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1629879490000|2021-08-25 08:18:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1629879500000|2021-08-25 08:18:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1629879520000|2021-08-25 08:18:40|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|2
1629879570000|2021-08-25 08:19:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629879580000|2021-08-25 08:19:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629879600000|2021-08-25 08:20:00|2629.4|2623.4|2630.9|2624.9|2631.1|2625.1|2629.4|2623.4|4
1629879620000|2021-08-25 08:20:20|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1629879650000|2021-08-25 08:20:50|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1629879670000|2021-08-25 08:21:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1629879700000|2021-08-25 08:21:40|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1629879750000|2021-08-25 08:22:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629879790000|2021-08-25 08:23:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629879800000|2021-08-25 08:23:20|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|2
1629879810000|2021-08-25 08:23:30|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|3
1629879830000|2021-08-25 08:23:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629879850000|2021-08-25 08:24:10|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1629879870000|2021-08-25 08:24:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629879880000|2021-08-25 08:24:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629879890000|2021-08-25 08:24:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1629879900000|2021-08-25 08:25:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629879950000|2021-08-25 08:25:50|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1629879960000|2021-08-25 08:26:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629879990000|2021-08-25 08:26:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1629880110000|2021-08-25 08:28:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629880160000|2021-08-25 08:29:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1629880180000|2021-08-25 08:29:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629880190000|2021-08-25 08:29:50|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1629880200000|2021-08-25 08:30:00|2633.9|2627.9|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|5
1629880210000|2021-08-25 08:30:10|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|3
1629880260000|2021-08-25 08:31:00|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629880270000|2021-08-25 08:31:10|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|2
1629880290000|2021-08-25 08:31:30|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1629880310000|2021-08-25 08:31:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629880340000|2021-08-25 08:32:20|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1629880360000|2021-08-25 08:32:40|2633.1|2627.1|2633.9|2627.9|2633.9|2627.9|2633.1|2627.1|3
1629880370000|2021-08-25 08:32:50|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1629880390000|2021-08-25 08:33:10|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1629880400000|2021-08-25 08:33:20|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1629880430000|2021-08-25 08:33:50|2632.4|2626.4|2633.6|2627.6|2633.6|2627.6|2632.4|2626.4|2
1629880450000|2021-08-25 08:34:10|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1629880470000|2021-08-25 08:34:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629880530000|2021-08-25 08:35:30|2633.6|2627.6|2634.9|2628.9|2634.9|2628.9|2633.6|2627.6|2
1629880560000|2021-08-25 08:36:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629880580000|2021-08-25 08:36:20|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|3
1629880590000|2021-08-25 08:36:30|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1629880600000|2021-08-25 08:36:40|2635.4|2629.4|2636.4|2630.4|2636.4|2630.4|2635.4|2629.4|3
1629880620000|2021-08-25 08:37:00|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1629880630000|2021-08-25 08:37:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629880640000|2021-08-25 08:37:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629880680000|2021-08-25 08:38:00|2635.6|2629.6|2634.9|2628.9|2635.6|2629.6|2634.9|2628.9|3
1629880700000|2021-08-25 08:38:20|2635.1|2629.1|2634.4|2628.4|2635.1|2629.1|2634.4|2628.4|2
1629880710000|2021-08-25 08:38:30|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629880720000|2021-08-25 08:38:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629880730000|2021-08-25 08:38:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1629880750000|2021-08-25 08:39:10|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629880760000|2021-08-25 08:39:20|2634.9|2628.9|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|3
1629880780000|2021-08-25 08:39:40|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629880790000|2021-08-25 08:39:50|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629880800000|2021-08-25 08:40:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629880830000|2021-08-25 08:40:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629880850000|2021-08-25 08:40:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629880930000|2021-08-25 08:42:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629880940000|2021-08-25 08:42:20|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|2
1629881040000|2021-08-25 08:44:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629881080000|2021-08-25 08:44:40|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1629881090000|2021-08-25 08:44:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1629881100000|2021-08-25 08:45:00|2636.6|2630.6|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|2
1629881240000|2021-08-25 08:47:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629881310000|2021-08-25 08:48:30|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1629881320000|2021-08-25 08:48:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629881370000|2021-08-25 08:49:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629881420000|2021-08-25 08:50:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629881430000|2021-08-25 08:50:30|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629881450000|2021-08-25 08:50:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629881530000|2021-08-25 08:52:10|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629881540000|2021-08-25 08:52:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1629881600000|2021-08-25 08:53:20|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1629881610000|2021-08-25 08:53:30|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|4
1629881620000|2021-08-25 08:53:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629881650000|2021-08-25 08:54:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629881700000|2021-08-25 08:55:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629881710000|2021-08-25 08:55:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629881730000|2021-08-25 08:55:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629881740000|2021-08-25 08:55:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629881900000|2021-08-25 08:58:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629882040000|2021-08-25 09:00:40|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|4
1629882150000|2021-08-25 09:02:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629882210000|2021-08-25 09:03:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629882220000|2021-08-25 09:03:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629882240000|2021-08-25 09:04:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629882280000|2021-08-25 09:04:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629882350000|2021-08-25 09:05:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629882370000|2021-08-25 09:06:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629882380000|2021-08-25 09:06:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629882400000|2021-08-25 09:06:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629882430000|2021-08-25 09:07:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629882440000|2021-08-25 09:07:20|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629882450000|2021-08-25 09:07:30|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629882470000|2021-08-25 09:07:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629882490000|2021-08-25 09:08:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629882520000|2021-08-25 09:08:40|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629882590000|2021-08-25 09:09:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629882610000|2021-08-25 09:10:10|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|4
1629882620000|2021-08-25 09:10:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1629882680000|2021-08-25 09:11:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629882740000|2021-08-25 09:12:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629882780000|2021-08-25 09:13:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629882830000|2021-08-25 09:13:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629882860000|2021-08-25 09:14:20|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1629882900000|2021-08-25 09:15:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629882990000|2021-08-25 09:16:30|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629883000000|2021-08-25 09:16:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629883160000|2021-08-25 09:19:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629883170000|2021-08-25 09:19:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629883190000|2021-08-25 09:19:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629883250000|2021-08-25 09:20:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629883260000|2021-08-25 09:21:00|2635.6|2629.6|2634.9|2628.9|2635.6|2629.6|2634.9|2628.9|2
1629883280000|2021-08-25 09:21:20|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1629883310000|2021-08-25 09:21:50|2635.1|2629.1|2636.1|2630.1|2636.1|2630.1|2635.1|2629.1|2
1629883350000|2021-08-25 09:22:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629883370000|2021-08-25 09:22:50|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1629883420000|2021-08-25 09:23:40|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1629883440000|2021-08-25 09:24:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629883450000|2021-08-25 09:24:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1629883470000|2021-08-25 09:24:30|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1629883700000|2021-08-25 09:28:20|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629883710000|2021-08-25 09:28:30|2636.4|2630.4|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|4
1629883720000|2021-08-25 09:28:40|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1629883880000|2021-08-25 09:31:20|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1629883890000|2021-08-25 09:31:30|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|5
1629883900000|2021-08-25 09:31:40|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|2
1629883920000|2021-08-25 09:32:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629883960000|2021-08-25 09:32:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|4
1629883970000|2021-08-25 09:32:50|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1629883980000|2021-08-25 09:33:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629884210000|2021-08-25 09:36:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629884400000|2021-08-25 09:40:00|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1629884420000|2021-08-25 09:40:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629884460000|2021-08-25 09:41:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629884480000|2021-08-25 09:41:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629884640000|2021-08-25 09:44:00|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1629884680000|2021-08-25 09:44:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629884910000|2021-08-25 09:48:30|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1629884940000|2021-08-25 09:49:00|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1629884950000|2021-08-25 09:49:10|2634.4|2628.4|2634.5|2628.5|2634.5|2628.5|2634.4|2628.4|2
1629884960000|2021-08-25 09:49:20|2634.3|2628.3|2634.4|2628.4|2634.4|2628.4|2634.3|2628.3|2
1629885120000|2021-08-25 09:52:00|2634.5|2628.5|2635.4|2629.4|2635.4|2629.4|2634.5|2628.5|4
1629885130000|2021-08-25 09:52:10|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629885140000|2021-08-25 09:52:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629885180000|2021-08-25 09:53:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629885190000|2021-08-25 09:53:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629885330000|2021-08-25 09:55:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629885350000|2021-08-25 09:55:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629885390000|2021-08-25 09:56:30|2635.1|2629.1|2635.6|2629.6|2636.1|2630.1|2635.1|2629.1|5
1629885590000|2021-08-25 09:59:50|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|2
1629885640000|2021-08-25 10:00:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629885660000|2021-08-25 10:01:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629885720000|2021-08-25 10:02:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629885730000|2021-08-25 10:02:10|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1629885760000|2021-08-25 10:02:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|3
1629885840000|2021-08-25 10:04:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629885850000|2021-08-25 10:04:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629885880000|2021-08-25 10:04:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629885890000|2021-08-25 10:04:50|2635.4|2629.4|2634.6|2628.6|2635.4|2629.4|2634.6|2628.6|2
1629885910000|2021-08-25 10:05:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629885980000|2021-08-25 10:06:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629886070000|2021-08-25 10:07:50|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|3
1629886150000|2021-08-25 10:09:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629886240000|2021-08-25 10:10:40|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629886350000|2021-08-25 10:12:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629886380000|2021-08-25 10:13:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629886450000|2021-08-25 10:14:10|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629886520000|2021-08-25 10:15:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629886560000|2021-08-25 10:16:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629886680000|2021-08-25 10:18:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629886780000|2021-08-25 10:19:40|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1629886840000|2021-08-25 10:20:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629886960000|2021-08-25 10:22:40|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629886970000|2021-08-25 10:22:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629886980000|2021-08-25 10:23:00|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1629887010000|2021-08-25 10:23:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629887060000|2021-08-25 10:24:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629887420000|2021-08-25 10:30:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1629887460000|2021-08-25 10:31:00|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|5
1629887520000|2021-08-25 10:32:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629887530000|2021-08-25 10:32:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629887570000|2021-08-25 10:32:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629887580000|2021-08-25 10:33:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629887600000|2021-08-25 10:33:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629887630000|2021-08-25 10:33:50|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|2
1629887650000|2021-08-25 10:34:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1629887690000|2021-08-25 10:34:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629887700000|2021-08-25 10:35:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629887750000|2021-08-25 10:35:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629887850000|2021-08-25 10:37:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629887910000|2021-08-25 10:38:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.1|2630.1|4
1629887990000|2021-08-25 10:39:50|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1629888040000|2021-08-25 10:40:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629888050000|2021-08-25 10:40:50|2636.4|2630.4|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|5
1629888130000|2021-08-25 10:42:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629888180000|2021-08-25 10:43:00|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1629888340000|2021-08-25 10:45:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629888390000|2021-08-25 10:46:30|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1629888430000|2021-08-25 10:47:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629888440000|2021-08-25 10:47:20|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1629888600000|2021-08-25 10:50:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629888650000|2021-08-25 10:50:50|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1629888720000|2021-08-25 10:52:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629888940000|2021-08-25 10:55:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629888960000|2021-08-25 10:56:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629888970000|2021-08-25 10:56:10|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|2
1629889040000|2021-08-25 10:57:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629889080000|2021-08-25 10:58:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629889150000|2021-08-25 10:59:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629889180000|2021-08-25 10:59:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629889260000|2021-08-25 11:01:00|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|2
1629889320000|2021-08-25 11:02:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629889410000|2021-08-25 11:03:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629889510000|2021-08-25 11:05:10|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1629889650000|2021-08-25 11:07:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629889700000|2021-08-25 11:08:20|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629889710000|2021-08-25 11:08:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629889740000|2021-08-25 11:09:00|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|2
1629889750000|2021-08-25 11:09:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629889780000|2021-08-25 11:09:40|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629889890000|2021-08-25 11:11:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629889900000|2021-08-25 11:11:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629889910000|2021-08-25 11:11:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1629890000000|2021-08-25 11:13:20|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1629890100000|2021-08-25 11:15:00|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1629890120000|2021-08-25 11:15:20|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1629890140000|2021-08-25 11:15:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629890180000|2021-08-25 11:16:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629890190000|2021-08-25 11:16:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629890270000|2021-08-25 11:17:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629890310000|2021-08-25 11:18:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629890380000|2021-08-25 11:19:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1629890410000|2021-08-25 11:20:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629890420000|2021-08-25 11:20:20|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629890430000|2021-08-25 11:20:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629890460000|2021-08-25 11:21:00|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|3
1629890490000|2021-08-25 11:21:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629890530000|2021-08-25 11:22:10|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1629890540000|2021-08-25 11:22:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629890550000|2021-08-25 11:22:30|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629890560000|2021-08-25 11:22:40|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629890580000|2021-08-25 11:23:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629890600000|2021-08-25 11:23:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629890610000|2021-08-25 11:23:30|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629890660000|2021-08-25 11:24:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629890680000|2021-08-25 11:24:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629890690000|2021-08-25 11:24:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629890710000|2021-08-25 11:25:10|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629890730000|2021-08-25 11:25:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629890740000|2021-08-25 11:25:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629890780000|2021-08-25 11:26:20|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629890820000|2021-08-25 11:27:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629890830000|2021-08-25 11:27:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1629890860000|2021-08-25 11:27:40|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629890910000|2021-08-25 11:28:30|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1629890960000|2021-08-25 11:29:20|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1629890990000|2021-08-25 11:29:50|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1629891020000|2021-08-25 11:30:20|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1629891030000|2021-08-25 11:30:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1629891060000|2021-08-25 11:31:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1629891070000|2021-08-25 11:31:10|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|3
1629891080000|2021-08-25 11:31:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1629891090000|2021-08-25 11:31:30|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.1|2629.1|5
1629891110000|2021-08-25 11:31:50|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629891140000|2021-08-25 11:32:20|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1629891210000|2021-08-25 11:33:30|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1629891260000|2021-08-25 11:34:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|3
1629891300000|2021-08-25 11:35:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629891310000|2021-08-25 11:35:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629891340000|2021-08-25 11:35:40|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629891350000|2021-08-25 11:35:50|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1629891400000|2021-08-25 11:36:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|3
1629891420000|2021-08-25 11:37:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629891470000|2021-08-25 11:37:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1629891540000|2021-08-25 11:39:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629891600000|2021-08-25 11:40:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629891620000|2021-08-25 11:40:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629891690000|2021-08-25 11:41:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629891740000|2021-08-25 11:42:20|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|4
1629891760000|2021-08-25 11:42:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629891850000|2021-08-25 11:44:10|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629891860000|2021-08-25 11:44:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629891870000|2021-08-25 11:44:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629891880000|2021-08-25 11:44:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1629891920000|2021-08-25 11:45:20|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|4
1629891950000|2021-08-25 11:45:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629892020000|2021-08-25 11:47:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629892040000|2021-08-25 11:47:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1629892050000|2021-08-25 11:47:30|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629892060000|2021-08-25 11:47:40|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629892080000|2021-08-25 11:48:00|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1629892090000|2021-08-25 11:48:10|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|2
1629892130000|2021-08-25 11:48:50|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|2
1629892150000|2021-08-25 11:49:10|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1629892200000|2021-08-25 11:50:00|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1629892220000|2021-08-25 11:50:20|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1629892240000|2021-08-25 11:50:40|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|4
1629892260000|2021-08-25 11:51:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629892280000|2021-08-25 11:51:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629892300000|2021-08-25 11:51:40|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1629892320000|2021-08-25 11:52:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629892330000|2021-08-25 11:52:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1629892340000|2021-08-25 11:52:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629892360000|2021-08-25 11:52:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629892370000|2021-08-25 11:52:50|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|2
1629892420000|2021-08-25 11:53:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629892430000|2021-08-25 11:53:50|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1629892440000|2021-08-25 11:54:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629892470000|2021-08-25 11:54:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629892500000|2021-08-25 11:55:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629892520000|2021-08-25 11:55:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629892530000|2021-08-25 11:55:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629892550000|2021-08-25 11:55:50|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|2
1629892560000|2021-08-25 11:56:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629892570000|2021-08-25 11:56:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629892590000|2021-08-25 11:56:30|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1629892600000|2021-08-25 11:56:40|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629892610000|2021-08-25 11:56:50|2633.4|2627.4|2632.4|2626.4|2633.4|2627.4|2632.4|2626.4|3
1629892620000|2021-08-25 11:57:00|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|4
1629892630000|2021-08-25 11:57:10|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1629892640000|2021-08-25 11:57:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|4
1629892650000|2021-08-25 11:57:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|3
1629892660000|2021-08-25 11:57:40|2633.4|2627.4|2632.4|2626.4|2633.4|2627.4|2632.4|2626.4|7
1629892670000|2021-08-25 11:57:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629892680000|2021-08-25 11:58:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1629892690000|2021-08-25 11:58:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|4
1629892700000|2021-08-25 11:58:20|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1629892720000|2021-08-25 11:58:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629892730000|2021-08-25 11:58:50|2633.1|2627.1|2632.4|2626.4|2633.1|2627.1|2632.4|2626.4|3
1629892740000|2021-08-25 11:59:00|2632.6|2626.6|2632.9|2626.9|2633.4|2627.4|2632.6|2626.6|4
1629892750000|2021-08-25 11:59:10|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|3
1629892760000|2021-08-25 11:59:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|3
1629892770000|2021-08-25 11:59:30|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1629892780000|2021-08-25 11:59:40|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1629892790000|2021-08-25 11:59:50|2633.4|2627.4|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|3
1629892800000|2021-08-25 12:00:00|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1629892810000|2021-08-25 12:00:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629892830000|2021-08-25 12:00:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629892870000|2021-08-25 12:01:10|2633.6|2627.6|2634.1|2628.1|2634.4|2628.4|2633.6|2627.6|5
1629892900000|2021-08-25 12:01:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629892910000|2021-08-25 12:01:50|2633.9|2627.9|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|8
1629892920000|2021-08-25 12:02:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1629892930000|2021-08-25 12:02:10|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629892940000|2021-08-25 12:02:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629892950000|2021-08-25 12:02:30|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1629892960000|2021-08-25 12:02:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629892970000|2021-08-25 12:02:50|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1629892990000|2021-08-25 12:03:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629893000000|2021-08-25 12:03:20|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1629893040000|2021-08-25 12:04:00|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1629893070000|2021-08-25 12:04:30|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|2
1629893100000|2021-08-25 12:05:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629893160000|2021-08-25 12:06:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629893220000|2021-08-25 12:07:00|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1629893260000|2021-08-25 12:07:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629893270000|2021-08-25 12:07:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629893300000|2021-08-25 12:08:20|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1629893380000|2021-08-25 12:09:40|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|2
1629893410000|2021-08-25 12:10:10|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|7
1629893440000|2021-08-25 12:10:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1629893450000|2021-08-25 12:10:50|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1629893460000|2021-08-25 12:11:00|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629893470000|2021-08-25 12:11:10|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1629893490000|2021-08-25 12:11:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629893500000|2021-08-25 12:11:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1629893510000|2021-08-25 12:11:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629893520000|2021-08-25 12:12:00|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|4
1629893570000|2021-08-25 12:12:50|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1629893610000|2021-08-25 12:13:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629893620000|2021-08-25 12:13:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629893640000|2021-08-25 12:14:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629893700000|2021-08-25 12:15:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629893760000|2021-08-25 12:16:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629893810000|2021-08-25 12:16:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|3
1629893900000|2021-08-25 12:18:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629893910000|2021-08-25 12:18:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629893920000|2021-08-25 12:18:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629893940000|2021-08-25 12:19:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629893950000|2021-08-25 12:19:10|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629893960000|2021-08-25 12:19:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629893990000|2021-08-25 12:19:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629894000000|2021-08-25 12:20:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629894010000|2021-08-25 12:20:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629894020000|2021-08-25 12:20:20|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1629894050000|2021-08-25 12:20:50|2632.9|2626.9|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|5
1629894060000|2021-08-25 12:21:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1629894140000|2021-08-25 12:22:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629894180000|2021-08-25 12:23:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629894190000|2021-08-25 12:23:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1629894260000|2021-08-25 12:24:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629894270000|2021-08-25 12:24:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629894310000|2021-08-25 12:25:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1629894320000|2021-08-25 12:25:20|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1629894350000|2021-08-25 12:25:50|2633.6|2627.6|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|4
1629894380000|2021-08-25 12:26:20|2633.6|2627.6|2632.6|2626.6|2633.6|2627.6|2632.6|2626.6|4
1629894390000|2021-08-25 12:26:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629894400000|2021-08-25 12:26:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629894420000|2021-08-25 12:27:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629894430000|2021-08-25 12:27:10|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1629894470000|2021-08-25 12:27:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629894480000|2021-08-25 12:28:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629894510000|2021-08-25 12:28:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629894520000|2021-08-25 12:28:40|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1629894530000|2021-08-25 12:28:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629894550000|2021-08-25 12:29:10|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|4
1629894620000|2021-08-25 12:30:20|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1629894630000|2021-08-25 12:30:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629894640000|2021-08-25 12:30:40|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1629894650000|2021-08-25 12:30:50|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|3
1629894660000|2021-08-25 12:31:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629894670000|2021-08-25 12:31:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629894720000|2021-08-25 12:32:00|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|5
1629894730000|2021-08-25 12:32:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629894740000|2021-08-25 12:32:20|2632.6|2626.6|2631.4|2625.4|2632.6|2626.6|2631.4|2625.4|3
1629894750000|2021-08-25 12:32:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1629894760000|2021-08-25 12:32:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629894770000|2021-08-25 12:32:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1629894780000|2021-08-25 12:33:00|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|2
1629894790000|2021-08-25 12:33:10|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629894800000|2021-08-25 12:33:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629894810000|2021-08-25 12:33:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629894820000|2021-08-25 12:33:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629894840000|2021-08-25 12:34:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629894850000|2021-08-25 12:34:10|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|4
1629894860000|2021-08-25 12:34:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|5
1629894870000|2021-08-25 12:34:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629894880000|2021-08-25 12:34:40|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1629894970000|2021-08-25 12:36:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629894990000|2021-08-25 12:36:30|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1629895070000|2021-08-25 12:37:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1629895090000|2021-08-25 12:38:10|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1629895190000|2021-08-25 12:39:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629895200000|2021-08-25 12:40:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1629895250000|2021-08-25 12:40:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629895260000|2021-08-25 12:41:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629895270000|2021-08-25 12:41:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629895300000|2021-08-25 12:41:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629895320000|2021-08-25 12:42:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629895380000|2021-08-25 12:43:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629895450000|2021-08-25 12:44:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629895480000|2021-08-25 12:44:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629895490000|2021-08-25 12:44:50|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|4
1629895500000|2021-08-25 12:45:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629895510000|2021-08-25 12:45:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629895540000|2021-08-25 12:45:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1629895560000|2021-08-25 12:46:00|2632.1|2626.1|2631.3|2625.3|2632.1|2626.1|2631.3|2625.3|2
1629895590000|2021-08-25 12:46:30|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|2
1629895640000|2021-08-25 12:47:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1629895650000|2021-08-25 12:47:30|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1629895660000|2021-08-25 12:47:40|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|2
1629895680000|2021-08-25 12:48:00|2631|2625|2631|2625|2631|2625|2631|2625|1
1629895690000|2021-08-25 12:48:10|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1629895740000|2021-08-25 12:49:00|2631.5|2625.5|2632.6|2626.6|2632.6|2626.6|2631.5|2625.5|4
1629895750000|2021-08-25 12:49:10|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1629895760000|2021-08-25 12:49:20|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629895780000|2021-08-25 12:49:40|2632.6|2626.6|2631.4|2625.4|2632.6|2626.6|2631.4|2625.4|8
1629895940000|2021-08-25 12:52:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629896020000|2021-08-25 12:53:40|2631.4|2625.4|2632.9|2626.9|2632.9|2626.9|2631.4|2625.4|4
1629896030000|2021-08-25 12:53:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1629896040000|2021-08-25 12:54:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1629896090000|2021-08-25 12:54:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629896100000|2021-08-25 12:55:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629896150000|2021-08-25 12:55:50|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1629896160000|2021-08-25 12:56:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629896180000|2021-08-25 12:56:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629896200000|2021-08-25 12:56:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629896250000|2021-08-25 12:57:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629896340000|2021-08-25 12:59:00|2632.6|2626.6|2631.4|2625.4|2632.6|2626.6|2631.4|2625.4|3
1629896370000|2021-08-25 12:59:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629896390000|2021-08-25 12:59:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629896400000|2021-08-25 13:00:00|2631.6|2625.6|2627|2621|2631.6|2625.6|2626.8|2620.8|14
1629896410000|2021-08-25 13:00:10|2626.8|2620.8|2628.3|2622.3|2628.3|2622.3|2625.5|2619.5|14
1629896420000|2021-08-25 13:00:20|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|5
1629896430000|2021-08-25 13:00:30|2629.5|2623.5|2628.8|2622.8|2629.5|2623.5|2628.8|2622.8|6
1629896440000|2021-08-25 13:00:40|2628.5|2622.5|2628|2622|2628.5|2622.5|2627.5|2621.5|8
1629896450000|2021-08-25 13:00:50|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1629896460000|2021-08-25 13:01:00|2628.5|2622.5|2628.8|2622.8|2629.3|2623.3|2628.5|2622.5|9
1629896470000|2021-08-25 13:01:10|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1629896480000|2021-08-25 13:01:20|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|7
1629896490000|2021-08-25 13:01:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629896500000|2021-08-25 13:01:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629896510000|2021-08-25 13:01:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629896520000|2021-08-25 13:02:00|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1629896530000|2021-08-25 13:02:10|2628.9|2622.9|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|8
1629896540000|2021-08-25 13:02:20|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|4
1629896550000|2021-08-25 13:02:30|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629896560000|2021-08-25 13:02:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629896580000|2021-08-25 13:03:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629896600000|2021-08-25 13:03:20|2627.4|2621.4|2626.1|2620.1|2627.6|2621.6|2626.1|2620.1|4
1629896610000|2021-08-25 13:03:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629896620000|2021-08-25 13:03:40|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.4|2619.4|7
1629896630000|2021-08-25 13:03:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629896640000|2021-08-25 13:04:00|2625.9|2619.9|2626.6|2620.6|2626.9|2620.9|2625.9|2619.9|6
1629896660000|2021-08-25 13:04:20|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629896670000|2021-08-25 13:04:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629896680000|2021-08-25 13:04:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629896690000|2021-08-25 13:04:50|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|7
1629896700000|2021-08-25 13:05:00|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|4
1629896710000|2021-08-25 13:05:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|4
1629896720000|2021-08-25 13:05:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629896740000|2021-08-25 13:05:40|2626.9|2620.9|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|4
1629896750000|2021-08-25 13:05:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|4
1629896770000|2021-08-25 13:06:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629896780000|2021-08-25 13:06:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629896790000|2021-08-25 13:06:30|2628.9|2622.9|2629.6|2623.6|2630.1|2624.1|2628.9|2622.9|7
1629896800000|2021-08-25 13:06:40|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|4
1629896820000|2021-08-25 13:07:00|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.4|2623.4|4
1629896830000|2021-08-25 13:07:10|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1629896840000|2021-08-25 13:07:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|4
1629896850000|2021-08-25 13:07:30|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|4
1629896860000|2021-08-25 13:07:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629896890000|2021-08-25 13:08:10|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|4
1629896900000|2021-08-25 13:08:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629896930000|2021-08-25 13:08:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629896940000|2021-08-25 13:09:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1629896950000|2021-08-25 13:09:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629896960000|2021-08-25 13:09:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1629896980000|2021-08-25 13:09:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1629897010000|2021-08-25 13:10:10|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1629897030000|2021-08-25 13:10:30|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|4
1629897050000|2021-08-25 13:10:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1629897060000|2021-08-25 13:11:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629897070000|2021-08-25 13:11:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629897080000|2021-08-25 13:11:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629897100000|2021-08-25 13:11:40|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629897110000|2021-08-25 13:11:50|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|4
1629897120000|2021-08-25 13:12:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1629897160000|2021-08-25 13:12:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1629897170000|2021-08-25 13:12:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629897220000|2021-08-25 13:13:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1629897230000|2021-08-25 13:13:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629897290000|2021-08-25 13:14:50|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|2
1629897300000|2021-08-25 13:15:00|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1629897310000|2021-08-25 13:15:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629897320000|2021-08-25 13:15:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629897350000|2021-08-25 13:15:50|2627.1|2621.1|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|4
1629897370000|2021-08-25 13:16:10|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|4
1629897380000|2021-08-25 13:16:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629897390000|2021-08-25 13:16:30|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1629897400000|2021-08-25 13:16:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629897420000|2021-08-25 13:17:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629897430000|2021-08-25 13:17:10|2626.6|2620.6|2625.6|2619.6|2626.6|2620.6|2625.6|2619.6|4
1629897450000|2021-08-25 13:17:30|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1629897460000|2021-08-25 13:17:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629897490000|2021-08-25 13:18:10|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|2
1629897500000|2021-08-25 13:18:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|3
1629897510000|2021-08-25 13:18:30|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|3
1629897540000|2021-08-25 13:19:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629897560000|2021-08-25 13:19:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629897570000|2021-08-25 13:19:30|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629897590000|2021-08-25 13:19:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|6
1629897600000|2021-08-25 13:20:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629897610000|2021-08-25 13:20:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629897640000|2021-08-25 13:20:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629897650000|2021-08-25 13:20:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629897660000|2021-08-25 13:21:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629897740000|2021-08-25 13:22:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629897750000|2021-08-25 13:22:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629897760000|2021-08-25 13:22:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629897770000|2021-08-25 13:22:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629897780000|2021-08-25 13:23:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629897820000|2021-08-25 13:23:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629897830000|2021-08-25 13:23:50|2627.4|2621.4|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|4
1629897860000|2021-08-25 13:24:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629897880000|2021-08-25 13:24:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1629897890000|2021-08-25 13:24:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1629897910000|2021-08-25 13:25:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1629897930000|2021-08-25 13:25:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629897940000|2021-08-25 13:25:40|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629897950000|2021-08-25 13:25:50|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629897960000|2021-08-25 13:26:00|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|3
1629897970000|2021-08-25 13:26:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629897980000|2021-08-25 13:26:20|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|3
1629897990000|2021-08-25 13:26:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|4
1629898010000|2021-08-25 13:26:50|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629898020000|2021-08-25 13:27:00|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.1|2616.1|9
1629898030000|2021-08-25 13:27:10|2622.6|2616.6|2621.1|2615.1|2622.6|2616.6|2621.1|2615.1|3
1629898040000|2021-08-25 13:27:20|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2620.9|2614.9|3
1629898050000|2021-08-25 13:27:30|2621.9|2615.9|2622.9|2616.9|2623.4|2617.4|2621.9|2615.9|8
1629898060000|2021-08-25 13:27:40|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1629898070000|2021-08-25 13:27:50|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629898080000|2021-08-25 13:28:00|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629898150000|2021-08-25 13:29:10|2623.4|2617.4|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|4
1629898160000|2021-08-25 13:29:20|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1629898170000|2021-08-25 13:29:30|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629898190000|2021-08-25 13:29:50|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629898200000|2021-08-25 13:30:00|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|4
1629898210000|2021-08-25 13:30:10|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2623.1|2617.1|4
1629898220000|2021-08-25 13:30:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|7
1629898230000|2021-08-25 13:30:30|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1629898240000|2021-08-25 13:30:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629898250000|2021-08-25 13:30:50|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|4
1629898260000|2021-08-25 13:31:00|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.4|2617.4|7
1629898270000|2021-08-25 13:31:10|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|4
1629898280000|2021-08-25 13:31:20|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629898290000|2021-08-25 13:31:30|2624.6|2618.6|2625.6|2619.6|2625.6|2619.6|2624.6|2618.6|5
1629898320000|2021-08-25 13:32:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629898330000|2021-08-25 13:32:10|2625.1|2619.1|2624.1|2618.1|2625.1|2619.1|2624.1|2618.1|5
1629898340000|2021-08-25 13:32:20|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|3
1629898380000|2021-08-25 13:33:00|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|3
1629898390000|2021-08-25 13:33:10|2624.9|2618.9|2623.9|2617.9|2624.9|2618.9|2623.9|2617.9|4
1629898410000|2021-08-25 13:33:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629898420000|2021-08-25 13:33:40|2623.9|2617.9|2622.9|2616.9|2623.9|2617.9|2622.9|2616.9|3
1629898430000|2021-08-25 13:33:50|2622.6|2616.6|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|4
1629898440000|2021-08-25 13:34:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629898450000|2021-08-25 13:34:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629898460000|2021-08-25 13:34:20|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|4
1629898470000|2021-08-25 13:34:30|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|4
1629898480000|2021-08-25 13:34:40|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|5
1629898490000|2021-08-25 13:34:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|4
1629898500000|2021-08-25 13:35:00|2622.1|2616.1|2622.9|2616.9|2622.9|2616.9|2622.1|2616.1|4
1629898510000|2021-08-25 13:35:10|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629898520000|2021-08-25 13:35:20|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2623.1|2617.1|4
1629898530000|2021-08-25 13:35:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629898540000|2021-08-25 13:35:40|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1629898550000|2021-08-25 13:35:50|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|4
1629898560000|2021-08-25 13:36:00|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|4
1629898570000|2021-08-25 13:36:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|3
1629898580000|2021-08-25 13:36:20|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2624.6|2618.6|6
1629898590000|2021-08-25 13:36:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|4
1629898610000|2021-08-25 13:36:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629898620000|2021-08-25 13:37:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629898640000|2021-08-25 13:37:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629898650000|2021-08-25 13:37:30|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|3
1629898660000|2021-08-25 13:37:40|2625.9|2619.9|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|3
1629898670000|2021-08-25 13:37:50|2625.4|2619.4|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|3
1629898700000|2021-08-25 13:38:20|2625.6|2619.6|2625.1|2619.1|2625.9|2619.9|2624.9|2618.9|11
1629898710000|2021-08-25 13:38:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|3
1629898730000|2021-08-25 13:38:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629898740000|2021-08-25 13:39:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629898750000|2021-08-25 13:39:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629898760000|2021-08-25 13:39:20|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|4
1629898770000|2021-08-25 13:39:30|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|4
1629898780000|2021-08-25 13:39:40|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|4
1629898790000|2021-08-25 13:39:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1629898800000|2021-08-25 13:40:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629898810000|2021-08-25 13:40:10|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|4
1629898820000|2021-08-25 13:40:20|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|4
1629898830000|2021-08-25 13:40:30|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|5
1629898840000|2021-08-25 13:40:40|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|4
1629898850000|2021-08-25 13:40:50|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629898860000|2021-08-25 13:41:00|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|4
1629898870000|2021-08-25 13:41:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629898890000|2021-08-25 13:41:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629898910000|2021-08-25 13:41:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629898930000|2021-08-25 13:42:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|3
1629898940000|2021-08-25 13:42:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629898950000|2021-08-25 13:42:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629898980000|2021-08-25 13:43:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629899020000|2021-08-25 13:43:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1629899030000|2021-08-25 13:43:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1629899040000|2021-08-25 13:44:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1629899050000|2021-08-25 13:44:10|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1629899060000|2021-08-25 13:44:20|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1629899070000|2021-08-25 13:44:30|2625.5|2619.5|2625.9|2619.9|2625.9|2619.9|2625.5|2619.5|2
1629899080000|2021-08-25 13:44:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629899100000|2021-08-25 13:45:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1629899120000|2021-08-25 13:45:20|2626.6|2620.6|2626.5|2620.5|2626.6|2620.6|2626.5|2620.5|2
1629899130000|2021-08-25 13:45:30|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1629899150000|2021-08-25 13:45:50|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1629899220000|2021-08-25 13:47:00|2626.8|2620.8|2626.4|2620.4|2626.8|2620.8|2626.4|2620.4|3
1629899250000|2021-08-25 13:47:30|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629899280000|2021-08-25 13:48:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629899290000|2021-08-25 13:48:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629899320000|2021-08-25 13:48:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629899330000|2021-08-25 13:48:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|3
1629899360000|2021-08-25 13:49:20|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|2
1629899370000|2021-08-25 13:49:30|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629899380000|2021-08-25 13:49:40|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1629899390000|2021-08-25 13:49:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629899400000|2021-08-25 13:50:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629899410000|2021-08-25 13:50:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629899420000|2021-08-25 13:50:20|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629899450000|2021-08-25 13:50:50|2624.4|2618.4|2623.4|2617.4|2624.4|2618.4|2623.1|2617.1|4
1629899460000|2021-08-25 13:51:00|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|4
1629899480000|2021-08-25 13:51:20|2623.4|2617.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|4
1629899490000|2021-08-25 13:51:30|2622.1|2616.1|2622.4|2616.4|2622.9|2616.9|2622.1|2616.1|5
1629899510000|2021-08-25 13:51:50|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629899530000|2021-08-25 13:52:10|2623.1|2617.1|2622.6|2616.6|2623.6|2617.6|2622.6|2616.6|5
1629899550000|2021-08-25 13:52:30|2622.1|2616.1|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|4
1629899560000|2021-08-25 13:52:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629899570000|2021-08-25 13:52:50|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1629899580000|2021-08-25 13:53:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1629899600000|2021-08-25 13:53:20|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2620.9|2614.9|5
1629899610000|2021-08-25 13:53:30|2622.1|2616.1|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|2
1629899630000|2021-08-25 13:53:50|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1629899640000|2021-08-25 13:54:00|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629899650000|2021-08-25 13:54:10|2622.1|2616.1|2620.1|2614.1|2622.1|2616.1|2620.1|2614.1|6
1629899660000|2021-08-25 13:54:20|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|6
1629899670000|2021-08-25 13:54:30|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629899680000|2021-08-25 13:54:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629899690000|2021-08-25 13:54:50|2620.4|2614.4|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|8
1629899700000|2021-08-25 13:55:00|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1629899710000|2021-08-25 13:55:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|4
1629899730000|2021-08-25 13:55:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629899740000|2021-08-25 13:55:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629899750000|2021-08-25 13:55:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629899760000|2021-08-25 13:56:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|5
1629899770000|2021-08-25 13:56:10|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629899800000|2021-08-25 13:56:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629899810000|2021-08-25 13:56:50|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|3
1629899870000|2021-08-25 13:57:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629899890000|2021-08-25 13:58:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629899900000|2021-08-25 13:58:20|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|3
1629899910000|2021-08-25 13:58:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629899920000|2021-08-25 13:58:40|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2618.9|2612.9|4
1629899950000|2021-08-25 13:59:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629899960000|2021-08-25 13:59:20|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629899970000|2021-08-25 13:59:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629899980000|2021-08-25 13:59:40|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|3
1629899990000|2021-08-25 13:59:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629900000000|2021-08-25 14:00:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629900010000|2021-08-25 14:00:10|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|4
1629900020000|2021-08-25 14:00:20|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629900040000|2021-08-25 14:00:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629900080000|2021-08-25 14:01:20|2620.4|2614.4|2621.6|2615.6|2621.6|2615.6|2620.4|2614.4|2
1629900100000|2021-08-25 14:01:40|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1629900110000|2021-08-25 14:01:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629900140000|2021-08-25 14:02:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629900160000|2021-08-25 14:02:40|2622.9|2616.9|2624.1|2618.1|2624.1|2618.1|2622.9|2616.9|5
1629900170000|2021-08-25 14:02:50|2623.9|2617.9|2622.9|2616.9|2623.9|2617.9|2622.9|2616.9|4
1629900180000|2021-08-25 14:03:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629900190000|2021-08-25 14:03:10|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|3
1629900200000|2021-08-25 14:03:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629900230000|2021-08-25 14:03:50|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629900240000|2021-08-25 14:04:00|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|3
1629900250000|2021-08-25 14:04:10|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629900260000|2021-08-25 14:04:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629900270000|2021-08-25 14:04:30|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629900280000|2021-08-25 14:04:40|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1629900290000|2021-08-25 14:04:50|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629900300000|2021-08-25 14:05:00|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|3
1629900310000|2021-08-25 14:05:10|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|3
1629900320000|2021-08-25 14:05:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629900330000|2021-08-25 14:05:30|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1629900360000|2021-08-25 14:06:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|3
1629900370000|2021-08-25 14:06:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629900380000|2021-08-25 14:06:20|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|3
1629900400000|2021-08-25 14:06:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629900410000|2021-08-25 14:06:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629900420000|2021-08-25 14:07:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629900440000|2021-08-25 14:07:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629900470000|2021-08-25 14:07:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629900480000|2021-08-25 14:08:00|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|2
1629900500000|2021-08-25 14:08:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629900510000|2021-08-25 14:08:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629900520000|2021-08-25 14:08:40|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1629900530000|2021-08-25 14:08:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|4
1629900540000|2021-08-25 14:09:00|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|3
1629900570000|2021-08-25 14:09:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629900600000|2021-08-25 14:10:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629900610000|2021-08-25 14:10:10|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|4
1629900620000|2021-08-25 14:10:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|5
1629900640000|2021-08-25 14:10:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629900680000|2021-08-25 14:11:20|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1629900690000|2021-08-25 14:11:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629900700000|2021-08-25 14:11:40|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|5
1629900710000|2021-08-25 14:11:50|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|2
1629900720000|2021-08-25 14:12:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629900730000|2021-08-25 14:12:10|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629900750000|2021-08-25 14:12:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629900780000|2021-08-25 14:13:00|2623.4|2617.4|2621.6|2615.6|2623.4|2617.4|2621.6|2615.6|7
1629900790000|2021-08-25 14:13:10|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1629900810000|2021-08-25 14:13:30|2620.9|2614.9|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|3
1629900820000|2021-08-25 14:13:40|2619.9|2613.9|2620.4|2614.4|2620.6|2614.6|2619.6|2613.6|6
1629900830000|2021-08-25 14:13:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629900840000|2021-08-25 14:14:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|3
1629900850000|2021-08-25 14:14:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629900870000|2021-08-25 14:14:30|2620.4|2614.4|2621.1|2615.1|2621.1|2615.1|2620.4|2614.4|4
1629900880000|2021-08-25 14:14:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629900890000|2021-08-25 14:14:50|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629900900000|2021-08-25 14:15:00|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629900910000|2021-08-25 14:15:10|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|4
1629900920000|2021-08-25 14:15:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629900950000|2021-08-25 14:15:50|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629900960000|2021-08-25 14:16:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629900970000|2021-08-25 14:16:10|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2618.9|2612.9|4
1629900980000|2021-08-25 14:16:20|2619.9|2613.9|2618.6|2612.6|2619.9|2613.9|2618.6|2612.6|2
1629900990000|2021-08-25 14:16:30|2618.9|2612.9|2617.6|2611.6|2618.9|2612.9|2617.6|2611.6|3
1629901020000|2021-08-25 14:17:00|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629901040000|2021-08-25 14:17:20|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629901050000|2021-08-25 14:17:30|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629901060000|2021-08-25 14:17:40|2617.9|2611.9|2618.9|2612.9|2618.9|2612.9|2617.9|2611.9|3
1629901090000|2021-08-25 14:18:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629901100000|2021-08-25 14:18:20|2618.9|2612.9|2617.1|2611.1|2618.9|2612.9|2617.1|2611.1|5
1629901110000|2021-08-25 14:18:30|2617.4|2611.4|2616.4|2610.4|2617.4|2611.4|2616.4|2610.4|3
1629901120000|2021-08-25 14:18:40|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1629901140000|2021-08-25 14:19:00|2615.6|2609.6|2615.9|2609.9|2616.1|2610.1|2615.6|2609.6|4
1629901150000|2021-08-25 14:19:10|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1629901160000|2021-08-25 14:19:20|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|3
1629901170000|2021-08-25 14:19:30|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629901180000|2021-08-25 14:19:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|4
1629901200000|2021-08-25 14:20:00|2617.1|2611.1|2617.1|2611.1|2617.6|2611.6|2616.9|2610.9|4
1629901210000|2021-08-25 14:20:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629901230000|2021-08-25 14:20:30|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1629901250000|2021-08-25 14:20:50|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629901290000|2021-08-25 14:21:30|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|3
1629901300000|2021-08-25 14:21:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|3
1629901310000|2021-08-25 14:21:50|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1629901320000|2021-08-25 14:22:00|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|3
1629901350000|2021-08-25 14:22:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629901360000|2021-08-25 14:22:40|2619.6|2613.6|2620.9|2614.9|2620.9|2614.9|2619.6|2613.6|5
1629901390000|2021-08-25 14:23:10|2621.1|2615.1|2619.6|2613.6|2621.1|2615.1|2619.6|2613.6|6
1629901400000|2021-08-25 14:23:20|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1629901410000|2021-08-25 14:23:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629901420000|2021-08-25 14:23:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629901430000|2021-08-25 14:23:50|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|2
1629901450000|2021-08-25 14:24:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629901460000|2021-08-25 14:24:20|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629901470000|2021-08-25 14:24:30|2619.4|2613.4|2620.4|2614.4|2620.6|2614.6|2619.4|2613.4|5
1629901500000|2021-08-25 14:25:00|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629901510000|2021-08-25 14:25:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629901520000|2021-08-25 14:25:20|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629901540000|2021-08-25 14:25:40|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629901560000|2021-08-25 14:26:00|2620.4|2614.4|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|3
1629901580000|2021-08-25 14:26:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629901600000|2021-08-25 14:26:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629901640000|2021-08-25 14:27:20|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629901680000|2021-08-25 14:28:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629901690000|2021-08-25 14:28:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629901740000|2021-08-25 14:29:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629901790000|2021-08-25 14:29:50|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629901800000|2021-08-25 14:30:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629901810000|2021-08-25 14:30:10|2619.9|2613.9|2619.3|2613.3|2619.9|2613.9|2619.3|2613.3|2
1629901820000|2021-08-25 14:30:20|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1629901840000|2021-08-25 14:30:40|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1629901860000|2021-08-25 14:31:00|2619|2613|2619.3|2613.3|2619.5|2613.5|2619|2613|4
1629901870000|2021-08-25 14:31:10|2619.5|2613.5|2619.6|2613.6|2619.6|2613.6|2619.5|2613.5|2
1629901880000|2021-08-25 14:31:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1629901910000|2021-08-25 14:31:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629901990000|2021-08-25 14:33:10|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1629902010000|2021-08-25 14:33:30|2619.1|2613.1|2617.4|2611.4|2619.1|2613.1|2617.1|2611.1|4
1629902040000|2021-08-25 14:34:00|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|3
1629902060000|2021-08-25 14:34:20|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|4
1629902070000|2021-08-25 14:34:30|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2617.9|2611.9|4
1629902080000|2021-08-25 14:34:40|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629902090000|2021-08-25 14:34:50|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629902100000|2021-08-25 14:35:00|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629902110000|2021-08-25 14:35:10|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1629902120000|2021-08-25 14:35:20|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|3
1629902130000|2021-08-25 14:35:30|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|4
1629902140000|2021-08-25 14:35:40|2617.6|2611.6|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|3
1629902150000|2021-08-25 14:35:50|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|4
1629902160000|2021-08-25 14:36:00|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629902170000|2021-08-25 14:36:10|2617.9|2611.9|2618.6|2612.6|2618.9|2612.9|2617.9|2611.9|5
1629902180000|2021-08-25 14:36:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629902200000|2021-08-25 14:36:40|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629902220000|2021-08-25 14:37:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629902240000|2021-08-25 14:37:20|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629902250000|2021-08-25 14:37:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629902270000|2021-08-25 14:37:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629902290000|2021-08-25 14:38:10|2619.9|2613.9|2620.6|2614.6|2620.6|2614.6|2619.9|2613.9|3
1629902300000|2021-08-25 14:38:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|3
1629902310000|2021-08-25 14:38:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629902320000|2021-08-25 14:38:40|2621.4|2615.4|2622.1|2616.1|2622.1|2616.1|2621.4|2615.4|2
1629902330000|2021-08-25 14:38:50|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|3
1629902340000|2021-08-25 14:39:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|3
1629902350000|2021-08-25 14:39:10|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629902360000|2021-08-25 14:39:20|2623.6|2617.6|2622.6|2616.6|2623.6|2617.6|2622.6|2616.6|3
1629902370000|2021-08-25 14:39:30|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|3
1629902380000|2021-08-25 14:39:40|2622.1|2616.1|2621.1|2615.1|2622.1|2616.1|2621.1|2615.1|4
1629902390000|2021-08-25 14:39:50|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1629902400000|2021-08-25 14:40:00|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1629902410000|2021-08-25 14:40:10|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1629902420000|2021-08-25 14:40:20|2620.6|2614.6|2621.4|2615.4|2621.4|2615.4|2620.6|2614.6|2
1629902430000|2021-08-25 14:40:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629902470000|2021-08-25 14:41:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629902480000|2021-08-25 14:41:20|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629902490000|2021-08-25 14:41:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629902510000|2021-08-25 14:41:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629902520000|2021-08-25 14:42:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1629902550000|2021-08-25 14:42:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629902580000|2021-08-25 14:43:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1629902600000|2021-08-25 14:43:20|2623.6|2617.6|2624.6|2618.6|2624.6|2618.6|2623.6|2617.6|3
1629902610000|2021-08-25 14:43:30|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629902620000|2021-08-25 14:43:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629902630000|2021-08-25 14:43:50|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.4|2617.4|3
1629902660000|2021-08-25 14:44:20|2623.9|2617.9|2624.1|2618.1|2624.4|2618.4|2623.9|2617.9|4
1629902690000|2021-08-25 14:44:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|4
1629902720000|2021-08-25 14:45:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629902730000|2021-08-25 14:45:30|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|4
1629902740000|2021-08-25 14:45:40|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1629902770000|2021-08-25 14:46:10|2624.6|2618.6|2625.6|2619.6|2625.9|2619.9|2624.6|2618.6|3
1629902780000|2021-08-25 14:46:20|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1629902790000|2021-08-25 14:46:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629902800000|2021-08-25 14:46:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629902810000|2021-08-25 14:46:50|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|4
1629902820000|2021-08-25 14:47:00|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1629902890000|2021-08-25 14:48:10|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1629902900000|2021-08-25 14:48:20|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|2
1629902910000|2021-08-25 14:48:30|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1629902920000|2021-08-25 14:48:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629902930000|2021-08-25 14:48:50|2624.9|2618.9|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|4
1629902940000|2021-08-25 14:49:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629902980000|2021-08-25 14:49:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629902990000|2021-08-25 14:49:50|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|4
1629903010000|2021-08-25 14:50:10|2624.6|2618.6|2623.9|2617.9|2624.6|2618.6|2623.9|2617.9|3
1629903020000|2021-08-25 14:50:20|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629903030000|2021-08-25 14:50:30|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629903040000|2021-08-25 14:50:40|2623.1|2617.1|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|3
1629903090000|2021-08-25 14:51:30|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|2
1629903100000|2021-08-25 14:51:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629903110000|2021-08-25 14:51:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629903140000|2021-08-25 14:52:20|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629903150000|2021-08-25 14:52:30|2621.9|2615.9|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|5
1629903160000|2021-08-25 14:52:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629903170000|2021-08-25 14:52:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629903180000|2021-08-25 14:53:00|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.4|2614.4|5
1629903200000|2021-08-25 14:53:20|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629903220000|2021-08-25 14:53:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629903240000|2021-08-25 14:54:00|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|4
1629903250000|2021-08-25 14:54:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629903260000|2021-08-25 14:54:20|2620.1|2614.1|2618.9|2612.9|2620.1|2614.1|2618.9|2612.9|4
1629903270000|2021-08-25 14:54:30|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629903280000|2021-08-25 14:54:40|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.1|2611.1|5
1629903290000|2021-08-25 14:54:50|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629903310000|2021-08-25 14:55:10|2618.1|2612.1|2616.9|2610.9|2618.1|2612.1|2616.9|2610.9|4
1629903330000|2021-08-25 14:55:30|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629903340000|2021-08-25 14:55:40|2617.6|2611.6|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|4
1629903350000|2021-08-25 14:55:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629903360000|2021-08-25 14:56:00|2617.1|2611.1|2615.1|2609.1|2617.1|2611.1|2614.9|2608.9|4
1629903370000|2021-08-25 14:56:10|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.6|2609.6|5
1629903380000|2021-08-25 14:56:20|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|4
1629903390000|2021-08-25 14:56:30|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|4
1629903410000|2021-08-25 14:56:50|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|2
1629903420000|2021-08-25 14:57:00|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1629903440000|2021-08-25 14:57:20|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1629903460000|2021-08-25 14:57:40|2616.6|2610.6|2615.4|2609.4|2616.6|2610.6|2615.4|2609.4|6
1629903470000|2021-08-25 14:57:50|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1629903500000|2021-08-25 14:58:20|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1629903510000|2021-08-25 14:58:30|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1629903520000|2021-08-25 14:58:40|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629903540000|2021-08-25 14:59:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629903550000|2021-08-25 14:59:10|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|6
1629903560000|2021-08-25 14:59:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|3
1629903570000|2021-08-25 14:59:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629903590000|2021-08-25 14:59:50|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629903600000|2021-08-25 15:00:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629903610000|2021-08-25 15:00:10|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629903620000|2021-08-25 15:00:20|2617.4|2611.4|2616.9|2610.9|2617.9|2611.9|2616.9|2610.9|6
1629903630000|2021-08-25 15:00:30|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|2
1629903640000|2021-08-25 15:00:40|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1629903650000|2021-08-25 15:00:50|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629903680000|2021-08-25 15:01:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629903690000|2021-08-25 15:01:30|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629903710000|2021-08-25 15:01:50|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629903730000|2021-08-25 15:02:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629903770000|2021-08-25 15:02:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629903840000|2021-08-25 15:04:00|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1629903850000|2021-08-25 15:04:10|2616.1|2610.1|2615.4|2609.4|2616.1|2610.1|2615.4|2609.4|2
1629904010000|2021-08-25 15:06:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629904040000|2021-08-25 15:07:20|2615.9|2609.9|2616.4|2610.4|2616.9|2610.9|2615.9|2609.9|7
1629904050000|2021-08-25 15:07:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629904070000|2021-08-25 15:07:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629904080000|2021-08-25 15:08:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629904090000|2021-08-25 15:08:10|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629904100000|2021-08-25 15:08:20|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1629904110000|2021-08-25 15:08:30|2616.9|2610.9|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|3
1629904120000|2021-08-25 15:08:40|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629904130000|2021-08-25 15:08:50|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629904160000|2021-08-25 15:09:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629904170000|2021-08-25 15:09:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629904190000|2021-08-25 15:09:50|2618.6|2612.6|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|4
1629904200000|2021-08-25 15:10:00|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|3
1629904230000|2021-08-25 15:10:30|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1629904280000|2021-08-25 15:11:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629904300000|2021-08-25 15:11:40|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629904310000|2021-08-25 15:11:50|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|3
1629904340000|2021-08-25 15:12:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629904350000|2021-08-25 15:12:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629904360000|2021-08-25 15:12:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629904370000|2021-08-25 15:12:50|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629904510000|2021-08-25 15:15:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629904540000|2021-08-25 15:15:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629904560000|2021-08-25 15:16:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1629904570000|2021-08-25 15:16:10|2620.8|2614.8|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|5
1629904580000|2021-08-25 15:16:20|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1629904590000|2021-08-25 15:16:30|2622|2616|2622|2616|2622|2616|2622|2616|1
1629904620000|2021-08-25 15:17:00|2622.3|2616.3|2622.8|2616.8|2623|2617|2622.3|2616.3|4
1629904640000|2021-08-25 15:17:20|2623|2617|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|4
1629904670000|2021-08-25 15:17:50|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|3
1629904720000|2021-08-25 15:18:40|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1629904730000|2021-08-25 15:18:50|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|2
1629904740000|2021-08-25 15:19:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1629904760000|2021-08-25 15:19:20|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1629904770000|2021-08-25 15:19:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1629904780000|2021-08-25 15:19:40|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|3
1629904790000|2021-08-25 15:19:50|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|4
1629904800000|2021-08-25 15:20:00|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1629904810000|2021-08-25 15:20:10|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1629904820000|2021-08-25 15:20:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1629904830000|2021-08-25 15:20:30|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1629904850000|2021-08-25 15:20:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1629904870000|2021-08-25 15:21:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1629904880000|2021-08-25 15:21:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1629904920000|2021-08-25 15:22:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1629904930000|2021-08-25 15:22:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1629904940000|2021-08-25 15:22:20|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1629904950000|2021-08-25 15:22:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|3
1629904980000|2021-08-25 15:23:00|2620|2614|2620|2614|2620.3|2614.3|2620|2614|3
1629905000000|2021-08-25 15:23:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1629905020000|2021-08-25 15:23:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1629905030000|2021-08-25 15:23:50|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1629905100000|2021-08-25 15:25:00|2619|2613|2618|2612|2619|2613|2618|2612|4
1629905110000|2021-08-25 15:25:10|2618.3|2612.3|2618.8|2612.8|2618.8|2612.8|2618.3|2612.3|3
1629905130000|2021-08-25 15:25:30|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1629905190000|2021-08-25 15:26:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1629905200000|2021-08-25 15:26:40|2618.3|2612.3|2618.6|2612.6|2618.8|2612.8|2618.3|2612.3|3
1629905230000|2021-08-25 15:27:10|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1629905310000|2021-08-25 15:28:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629905330000|2021-08-25 15:28:50|2617.9|2611.9|2616.9|2610.9|2617.9|2611.9|2616.9|2610.9|5
1629905370000|2021-08-25 15:29:30|2616.6|2610.6|2615.4|2609.4|2616.6|2610.6|2615.4|2609.4|2
1629905410000|2021-08-25 15:30:10|2615.6|2609.6|2617.9|2611.9|2617.9|2611.9|2615.6|2609.6|8
1629905420000|2021-08-25 15:30:20|2618.4|2612.4|2616.4|2610.4|2618.9|2612.9|2615.6|2609.6|6
1629905430000|2021-08-25 15:30:30|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1629905440000|2021-08-25 15:30:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1629905450000|2021-08-25 15:30:50|2615.9|2609.9|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|4
1629905460000|2021-08-25 15:31:00|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.6|2611.6|3
1629905470000|2021-08-25 15:31:10|2618.9|2612.9|2618.9|2612.9|2620.6|2614.6|2618.9|2612.9|7
1629905480000|2021-08-25 15:31:20|2619.4|2613.4|2618.9|2612.9|2619.9|2613.9|2618.6|2612.6|5
1629905490000|2021-08-25 15:31:30|2619.1|2613.1|2621.8|2615.8|2621.8|2615.8|2619.1|2613.1|8
1629905500000|2021-08-25 15:31:40|2622.1|2616.1|2620.8|2614.8|2622.1|2616.1|2620.6|2614.6|4
1629905510000|2021-08-25 15:31:50|2620.5|2614.5|2621.6|2615.6|2621.6|2615.6|2620.5|2614.5|7
1629905520000|2021-08-25 15:32:00|2621.9|2615.9|2623.1|2617.1|2623.4|2617.4|2621.9|2615.9|6
1629905530000|2021-08-25 15:32:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|4
1629905540000|2021-08-25 15:32:20|2623.1|2617.1|2623.4|2617.4|2623.6|2617.6|2622.9|2616.9|9
1629905550000|2021-08-25 15:32:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629905560000|2021-08-25 15:32:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629905570000|2021-08-25 15:32:50|2624.1|2618.1|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|4
1629905580000|2021-08-25 15:33:00|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|4
1629905590000|2021-08-25 15:33:10|2623.9|2617.9|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|4
1629905600000|2021-08-25 15:33:20|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.6|2617.6|4
1629905610000|2021-08-25 15:33:30|2624.9|2618.9|2625.4|2619.4|2625.6|2619.6|2624.6|2618.6|12
1629905620000|2021-08-25 15:33:40|2625.6|2619.6|2623.4|2617.4|2625.6|2619.6|2623.4|2617.4|8
1629905630000|2021-08-25 15:33:50|2623.6|2617.6|2621.6|2615.6|2623.6|2617.6|2621.6|2615.6|6
1629905640000|2021-08-25 15:34:00|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.1|2615.1|4
1629905650000|2021-08-25 15:34:10|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|4
1629905660000|2021-08-25 15:34:20|2621.6|2615.6|2620.4|2614.4|2621.6|2615.6|2619.9|2613.9|6
1629905670000|2021-08-25 15:34:30|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|2
1629905680000|2021-08-25 15:34:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|4
1629905690000|2021-08-25 15:34:50|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629905700000|2021-08-25 15:35:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629905730000|2021-08-25 15:35:30|2619.6|2613.6|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|4
1629905740000|2021-08-25 15:35:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|3
1629905750000|2021-08-25 15:35:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629905760000|2021-08-25 15:36:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629905770000|2021-08-25 15:36:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629905860000|2021-08-25 15:37:40|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1629905870000|2021-08-25 15:37:50|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|2
1629905950000|2021-08-25 15:39:10|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1629905960000|2021-08-25 15:39:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629905980000|2021-08-25 15:39:40|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2616.6|2610.6|5
1629906000000|2021-08-25 15:40:00|2617.9|2611.9|2618.1|2612.1|2618.4|2612.4|2617.9|2611.9|3
1629906010000|2021-08-25 15:40:10|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629906040000|2021-08-25 15:40:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629906050000|2021-08-25 15:40:50|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1629906060000|2021-08-25 15:41:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629906080000|2021-08-25 15:41:20|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1629906190000|2021-08-25 15:43:10|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629906260000|2021-08-25 15:44:20|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2617.9|2611.9|7
1629906270000|2021-08-25 15:44:30|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|3
1629906280000|2021-08-25 15:44:40|2617.6|2611.6|2617.4|2611.4|2618.1|2612.1|2616.9|2610.9|6
1629906290000|2021-08-25 15:44:50|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.4|2611.4|5
1629906300000|2021-08-25 15:45:00|2618.1|2612.1|2618.1|2612.1|2618.6|2612.6|2617.6|2611.6|4
1629906310000|2021-08-25 15:45:10|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|3
1629906320000|2021-08-25 15:45:20|2617.6|2611.6|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|2
1629906330000|2021-08-25 15:45:30|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|3
1629906340000|2021-08-25 15:45:40|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629906350000|2021-08-25 15:45:50|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629906370000|2021-08-25 15:46:10|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629906380000|2021-08-25 15:46:20|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629906390000|2021-08-25 15:46:30|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629906420000|2021-08-25 15:47:00|2617.4|2611.4|2616.4|2610.4|2617.4|2611.4|2616.4|2610.4|2
1629906510000|2021-08-25 15:48:30|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|3
1629906590000|2021-08-25 15:49:50|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|2
1629906600000|2021-08-25 15:50:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629906640000|2021-08-25 15:50:40|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629906740000|2021-08-25 15:52:20|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1629906770000|2021-08-25 15:52:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629906780000|2021-08-25 15:53:00|2616.1|2610.1|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|3
1629906790000|2021-08-25 15:53:10|2615.9|2609.9|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|4
1629906810000|2021-08-25 15:53:30|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629906830000|2021-08-25 15:53:50|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2614.6|2608.6|4
1629906840000|2021-08-25 15:54:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629906860000|2021-08-25 15:54:20|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1629906890000|2021-08-25 15:54:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629906900000|2021-08-25 15:55:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629906920000|2021-08-25 15:55:20|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629907030000|2021-08-25 15:57:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|4
1629907040000|2021-08-25 15:57:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629907050000|2021-08-25 15:57:30|2617.1|2611.1|2618.1|2612.1|2618.1|2612.1|2617.1|2611.1|3
1629907120000|2021-08-25 15:58:40|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629907130000|2021-08-25 15:58:50|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629907140000|2021-08-25 15:59:00|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629907170000|2021-08-25 15:59:30|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629907190000|2021-08-25 15:59:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629907220000|2021-08-25 16:00:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629907320000|2021-08-25 16:02:00|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629907420000|2021-08-25 16:03:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629907520000|2021-08-25 16:05:20|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|2
1629907670000|2021-08-25 16:07:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629907720000|2021-08-25 16:08:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629907790000|2021-08-25 16:09:50|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629907810000|2021-08-25 16:10:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629907840000|2021-08-25 16:10:40|2619.9|2613.9|2621.4|2615.4|2621.4|2615.4|2619.9|2613.9|2
1629907850000|2021-08-25 16:10:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629907860000|2021-08-25 16:11:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629907880000|2021-08-25 16:11:20|2621.6|2615.6|2620.4|2614.4|2621.6|2615.6|2620.4|2614.4|5
1629907980000|2021-08-25 16:13:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629907990000|2021-08-25 16:13:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629908090000|2021-08-25 16:14:50|2620.6|2614.6|2621.4|2615.4|2621.4|2615.4|2620.6|2614.6|2
1629908150000|2021-08-25 16:15:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629908190000|2021-08-25 16:16:30|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629908300000|2021-08-25 16:18:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629908570000|2021-08-25 16:22:50|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629908590000|2021-08-25 16:23:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629908630000|2021-08-25 16:23:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629908720000|2021-08-25 16:25:20|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1629908850000|2021-08-25 16:27:30|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1629908880000|2021-08-25 16:28:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1629908940000|2021-08-25 16:29:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1629909050000|2021-08-25 16:30:50|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1629909090000|2021-08-25 16:31:30|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|2
1629909110000|2021-08-25 16:31:50|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1629909210000|2021-08-25 16:33:30|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1629909300000|2021-08-25 16:35:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1629909310000|2021-08-25 16:35:10|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1629909330000|2021-08-25 16:35:30|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1629909340000|2021-08-25 16:35:40|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1629909350000|2021-08-25 16:35:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1629909360000|2021-08-25 16:36:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1629909370000|2021-08-25 16:36:10|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1629909380000|2021-08-25 16:36:20|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1629909390000|2021-08-25 16:36:30|2622|2616|2622|2616|2622|2616|2622|2616|1
1629909400000|2021-08-25 16:36:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1629909430000|2021-08-25 16:37:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1629909440000|2021-08-25 16:37:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1629909450000|2021-08-25 16:37:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1629909460000|2021-08-25 16:37:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1629909470000|2021-08-25 16:37:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1629909510000|2021-08-25 16:38:30|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1629909580000|2021-08-25 16:39:40|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1629909600000|2021-08-25 16:40:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1629909670000|2021-08-25 16:41:10|2621.8|2615.8|2622.5|2616.5|2622.8|2616.8|2621.8|2615.8|3
1629909710000|2021-08-25 16:41:50|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1629909840000|2021-08-25 16:44:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|3
1629909860000|2021-08-25 16:44:20|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1629909920000|2021-08-25 16:45:20|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1629909930000|2021-08-25 16:45:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1629909950000|2021-08-25 16:45:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1629909970000|2021-08-25 16:46:10|2621|2615|2620.8|2614.8|2621.3|2615.3|2620.5|2614.5|4
1629909980000|2021-08-25 16:46:20|2620.5|2614.5|2619.5|2613.5|2620.5|2614.5|2619|2613|6
1629910000000|2021-08-25 16:46:40|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1629910050000|2021-08-25 16:47:30|2620|2614|2620|2614|2620|2614|2620|2614|1
1629910140000|2021-08-25 16:49:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1629910160000|2021-08-25 16:49:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629910230000|2021-08-25 16:50:30|2620.3|2614.3|2620.4|2614.4|2620.4|2614.4|2620.3|2614.3|2
1629910250000|2021-08-25 16:50:50|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|2
1629910440000|2021-08-25 16:54:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1629910460000|2021-08-25 16:54:20|2621.8|2615.8|2621.9|2615.9|2622.1|2616.1|2621.8|2615.8|3
1629910470000|2021-08-25 16:54:30|2621.3|2615.3|2620.6|2614.6|2621.3|2615.3|2620.6|2614.6|3
1629910500000|2021-08-25 16:55:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1629910520000|2021-08-25 16:55:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629910570000|2021-08-25 16:56:10|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|3
1629910580000|2021-08-25 16:56:20|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1629910600000|2021-08-25 16:56:40|2620|2614|2620.8|2614.8|2620.8|2614.8|2620|2614|3
1629910630000|2021-08-25 16:57:10|2621|2615|2622.3|2616.3|2622.3|2616.3|2621|2615|4
1629910640000|2021-08-25 16:57:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629910680000|2021-08-25 16:58:00|2621.9|2615.9|2621.3|2615.3|2621.9|2615.9|2621.3|2615.3|2
1629910690000|2021-08-25 16:58:10|2621.1|2615.1|2620.8|2614.8|2621.1|2615.1|2620.8|2614.8|2
1629910720000|2021-08-25 16:58:40|2621|2615|2621.8|2615.8|2621.8|2615.8|2621|2615|7
1629910730000|2021-08-25 16:58:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|3
1629910740000|2021-08-25 16:59:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|4
1629936120000|2021-08-26 00:02:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629936160000|2021-08-26 00:02:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629936170000|2021-08-26 00:02:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629936230000|2021-08-26 00:03:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629936280000|2021-08-26 00:04:40|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629936390000|2021-08-26 00:06:30|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|3
1629936760000|2021-08-26 00:12:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|3
1629936960000|2021-08-26 00:16:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629937040000|2021-08-26 00:17:20|2623.6|2617.6|2626.8|2620.8|2626.8|2620.8|2623.6|2617.6|3
1629937050000|2021-08-26 00:17:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|4
1629937060000|2021-08-26 00:17:40|2626.6|2620.6|2626.8|2620.8|2627.3|2621.3|2626.6|2620.6|3
1629937070000|2021-08-26 00:17:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1629937090000|2021-08-26 00:18:10|2626.4|2620.4|2625.6|2619.6|2626.4|2620.4|2625.6|2619.6|2
1629937140000|2021-08-26 00:19:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629937370000|2021-08-26 00:22:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629937670000|2021-08-26 00:27:50|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|2
1629937680000|2021-08-26 00:28:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629937750000|2021-08-26 00:29:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629937760000|2021-08-26 00:29:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629938100000|2021-08-26 00:35:00|2625.1|2619.1|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|2
1629938110000|2021-08-26 00:35:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629938200000|2021-08-26 00:36:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629938230000|2021-08-26 00:37:10|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1629938290000|2021-08-26 00:38:10|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629938480000|2021-08-26 00:41:20|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|2
1629938510000|2021-08-26 00:41:50|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629938570000|2021-08-26 00:42:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629938820000|2021-08-26 00:47:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629939000000|2021-08-26 00:50:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1629939020000|2021-08-26 00:50:20|2625.6|2619.6|2626.6|2620.6|2626.6|2620.6|2625.6|2619.6|2
1629939030000|2021-08-26 00:50:30|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1629939180000|2021-08-26 00:53:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629939190000|2021-08-26 00:53:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629939210000|2021-08-26 00:53:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629939260000|2021-08-26 00:54:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629939290000|2021-08-26 00:54:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629939380000|2021-08-26 00:56:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629939600000|2021-08-26 01:00:00|2626.6|2620.6|2624.6|2618.6|2626.6|2620.6|2623.9|2617.9|9
1629939610000|2021-08-26 01:00:10|2624.4|2618.4|2624.6|2618.6|2625.9|2619.9|2624.4|2618.4|13
1629939620000|2021-08-26 01:00:20|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629939630000|2021-08-26 01:00:30|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|3
1629939660000|2021-08-26 01:01:00|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|4
1629939670000|2021-08-26 01:01:10|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629939680000|2021-08-26 01:01:20|2625.1|2619.1|2624.1|2618.1|2625.1|2619.1|2624.1|2618.1|4
1629939690000|2021-08-26 01:01:30|2623.9|2617.9|2622.9|2616.9|2623.9|2617.9|2622.9|2616.9|4
1629939700000|2021-08-26 01:01:40|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|4
1629939720000|2021-08-26 01:02:00|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629939730000|2021-08-26 01:02:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629939770000|2021-08-26 01:02:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629939790000|2021-08-26 01:03:10|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|4
1629939810000|2021-08-26 01:03:30|2622.1|2616.1|2621.4|2615.4|2622.4|2616.4|2621.4|2615.4|6
1629939860000|2021-08-26 01:04:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629939870000|2021-08-26 01:04:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629939920000|2021-08-26 01:05:20|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629939940000|2021-08-26 01:05:40|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|3
1629939990000|2021-08-26 01:06:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629940010000|2021-08-26 01:06:50|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1629940020000|2021-08-26 01:07:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629940040000|2021-08-26 01:07:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629940070000|2021-08-26 01:07:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629940090000|2021-08-26 01:08:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|3
1629940110000|2021-08-26 01:08:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629940170000|2021-08-26 01:09:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629940200000|2021-08-26 01:10:00|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629940210000|2021-08-26 01:10:10|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629940240000|2021-08-26 01:10:40|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629940250000|2021-08-26 01:10:50|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629940290000|2021-08-26 01:11:30|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629940320000|2021-08-26 01:12:00|2623.1|2617.1|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|3
1629940350000|2021-08-26 01:12:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629940380000|2021-08-26 01:13:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629940420000|2021-08-26 01:13:40|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2623.1|2617.1|2
1629940470000|2021-08-26 01:14:30|2623.6|2617.6|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|2
1629940480000|2021-08-26 01:14:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629940550000|2021-08-26 01:15:50|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|5
1629940570000|2021-08-26 01:16:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629940580000|2021-08-26 01:16:20|2621.9|2615.9|2620.1|2614.1|2621.9|2615.9|2619.9|2613.9|7
1629940640000|2021-08-26 01:17:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629940650000|2021-08-26 01:17:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629940660000|2021-08-26 01:17:40|2620.4|2614.4|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|3
1629940780000|2021-08-26 01:19:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629940790000|2021-08-26 01:19:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629940810000|2021-08-26 01:20:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629940820000|2021-08-26 01:20:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629940860000|2021-08-26 01:21:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629940910000|2021-08-26 01:21:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629941020000|2021-08-26 01:23:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629941030000|2021-08-26 01:23:50|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629941040000|2021-08-26 01:24:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629941080000|2021-08-26 01:24:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629941090000|2021-08-26 01:24:50|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1629941150000|2021-08-26 01:25:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629941160000|2021-08-26 01:26:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629941170000|2021-08-26 01:26:10|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629941210000|2021-08-26 01:26:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629941270000|2021-08-26 01:27:50|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1629941280000|2021-08-26 01:28:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1629941290000|2021-08-26 01:28:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1629941310000|2021-08-26 01:28:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629941320000|2021-08-26 01:28:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629941330000|2021-08-26 01:28:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629941360000|2021-08-26 01:29:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629941390000|2021-08-26 01:29:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|4
1629941400000|2021-08-26 01:30:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629941410000|2021-08-26 01:30:10|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629941470000|2021-08-26 01:31:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1629941480000|2021-08-26 01:31:20|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|4
1629941490000|2021-08-26 01:31:30|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629941500000|2021-08-26 01:31:40|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1629941510000|2021-08-26 01:31:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629941520000|2021-08-26 01:32:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|6
1629941530000|2021-08-26 01:32:10|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|8
1629941540000|2021-08-26 01:32:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629941550000|2021-08-26 01:32:30|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629941580000|2021-08-26 01:33:00|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629941590000|2021-08-26 01:33:10|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629941600000|2021-08-26 01:33:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|4
1629941620000|2021-08-26 01:33:40|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|4
1629941630000|2021-08-26 01:33:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|6
1629941640000|2021-08-26 01:34:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|6
1629941650000|2021-08-26 01:34:10|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|6
1629941660000|2021-08-26 01:34:20|2622.1|2616.1|2622.9|2616.9|2622.9|2616.9|2622.1|2616.1|6
1629941670000|2021-08-26 01:34:30|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|5
1629941680000|2021-08-26 01:34:40|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|6
1629941690000|2021-08-26 01:34:50|2622.1|2616.1|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|4
1629941700000|2021-08-26 01:35:00|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.4|2616.4|5
1629941710000|2021-08-26 01:35:10|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1629941730000|2021-08-26 01:35:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629941750000|2021-08-26 01:35:50|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629941760000|2021-08-26 01:36:00|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|4
1629941770000|2021-08-26 01:36:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629941780000|2021-08-26 01:36:20|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629941790000|2021-08-26 01:36:30|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1629941800000|2021-08-26 01:36:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|5
1629941810000|2021-08-26 01:36:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629941820000|2021-08-26 01:37:00|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1629941850000|2021-08-26 01:37:30|2623.4|2617.4|2622.6|2616.6|2623.4|2617.4|2622.4|2616.4|3
1629941860000|2021-08-26 01:37:40|2622.9|2616.9|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|5
1629941880000|2021-08-26 01:38:00|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1629941970000|2021-08-26 01:39:30|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1629941980000|2021-08-26 01:39:40|2623.4|2617.4|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|4
1629941990000|2021-08-26 01:39:50|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629942000000|2021-08-26 01:40:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629942010000|2021-08-26 01:40:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629942090000|2021-08-26 01:41:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629942120000|2021-08-26 01:42:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629942130000|2021-08-26 01:42:10|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|6
1629942170000|2021-08-26 01:42:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629942180000|2021-08-26 01:43:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629942190000|2021-08-26 01:43:10|2622.9|2616.9|2623.9|2617.9|2623.9|2617.9|2622.6|2616.6|7
1629942200000|2021-08-26 01:43:20|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2623.9|2617.9|4
1629942210000|2021-08-26 01:43:30|2624.4|2618.4|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|6
1629942230000|2021-08-26 01:43:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629942240000|2021-08-26 01:44:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629942250000|2021-08-26 01:44:10|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|13
1629942260000|2021-08-26 01:44:20|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1629942270000|2021-08-26 01:44:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|3
1629942280000|2021-08-26 01:44:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|7
1629942290000|2021-08-26 01:44:50|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|4
1629942300000|2021-08-26 01:45:00|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|11
1629942310000|2021-08-26 01:45:10|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|8
1629942320000|2021-08-26 01:45:20|2624.1|2618.1|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|6
1629942330000|2021-08-26 01:45:30|2624.9|2618.9|2625.4|2619.4|2625.6|2619.6|2624.9|2618.9|7
1629942340000|2021-08-26 01:45:40|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|7
1629942350000|2021-08-26 01:45:50|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1629942360000|2021-08-26 01:46:00|2626.1|2620.1|2626.6|2620.6|2626.9|2620.9|2626.1|2620.1|4
1629942370000|2021-08-26 01:46:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629942380000|2021-08-26 01:46:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1629942410000|2021-08-26 01:46:50|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629942420000|2021-08-26 01:47:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629942440000|2021-08-26 01:47:20|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1629942450000|2021-08-26 01:47:30|2626.6|2620.6|2627.1|2621.1|2627.4|2621.4|2626.6|2620.6|6
1629942460000|2021-08-26 01:47:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|4
1629942470000|2021-08-26 01:47:50|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629942480000|2021-08-26 01:48:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629942490000|2021-08-26 01:48:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629942500000|2021-08-26 01:48:20|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1629942530000|2021-08-26 01:48:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629942570000|2021-08-26 01:49:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629942600000|2021-08-26 01:50:00|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629942610000|2021-08-26 01:50:10|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1629942620000|2021-08-26 01:50:20|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|4
1629942630000|2021-08-26 01:50:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629942640000|2021-08-26 01:50:40|2626.4|2620.4|2625.6|2619.6|2626.4|2620.4|2625.6|2619.6|3
1629942680000|2021-08-26 01:51:20|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|2
1629942690000|2021-08-26 01:51:30|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1629942700000|2021-08-26 01:51:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1629942710000|2021-08-26 01:51:50|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|4
1629942730000|2021-08-26 01:52:10|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|4
1629942750000|2021-08-26 01:52:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1629942800000|2021-08-26 01:53:20|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|6
1629942830000|2021-08-26 01:53:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629942850000|2021-08-26 01:54:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1629942860000|2021-08-26 01:54:20|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|2
1629942900000|2021-08-26 01:55:00|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.4|2621.4|5
1629942910000|2021-08-26 01:55:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629942920000|2021-08-26 01:55:20|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|4
1629942930000|2021-08-26 01:55:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|4
1629942940000|2021-08-26 01:55:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629942960000|2021-08-26 01:56:00|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1629942980000|2021-08-26 01:56:20|2626.1|2620.1|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|4
1629942990000|2021-08-26 01:56:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|3
1629943000000|2021-08-26 01:56:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629943020000|2021-08-26 01:57:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629943030000|2021-08-26 01:57:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629943040000|2021-08-26 01:57:20|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629943050000|2021-08-26 01:57:30|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629943060000|2021-08-26 01:57:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|6
1629943120000|2021-08-26 01:58:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629943130000|2021-08-26 01:58:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629943150000|2021-08-26 01:59:10|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|4
1629943160000|2021-08-26 01:59:20|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629943170000|2021-08-26 01:59:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629943180000|2021-08-26 01:59:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629943190000|2021-08-26 01:59:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629943210000|2021-08-26 02:00:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629943310000|2021-08-26 02:01:50|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629943320000|2021-08-26 02:02:00|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1629943330000|2021-08-26 02:02:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629943350000|2021-08-26 02:02:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|4
1629943380000|2021-08-26 02:03:00|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629943390000|2021-08-26 02:03:10|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|4
1629943400000|2021-08-26 02:03:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629943410000|2021-08-26 02:03:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629943430000|2021-08-26 02:03:50|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629943440000|2021-08-26 02:04:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|5
1629943450000|2021-08-26 02:04:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|8
1629943460000|2021-08-26 02:04:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629943470000|2021-08-26 02:04:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629943480000|2021-08-26 02:04:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|12
1629943490000|2021-08-26 02:04:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629943500000|2021-08-26 02:05:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629943510000|2021-08-26 02:05:10|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|5
1629943520000|2021-08-26 02:05:20|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1629943540000|2021-08-26 02:05:40|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|7
1629943550000|2021-08-26 02:05:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629943560000|2021-08-26 02:06:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629943590000|2021-08-26 02:06:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629943600000|2021-08-26 02:06:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629943610000|2021-08-26 02:06:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629943620000|2021-08-26 02:07:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629943640000|2021-08-26 02:07:20|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629943650000|2021-08-26 02:07:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629943680000|2021-08-26 02:08:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1629943690000|2021-08-26 02:08:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629943700000|2021-08-26 02:08:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629943780000|2021-08-26 02:09:40|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|3
1629943820000|2021-08-26 02:10:20|2623.4|2617.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|2
1629943830000|2021-08-26 02:10:30|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|3
1629943910000|2021-08-26 02:11:50|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2621.6|2615.6|4
1629943940000|2021-08-26 02:12:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1629943980000|2021-08-26 02:13:00|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2622.4|2616.4|2
1629944010000|2021-08-26 02:13:30|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1629944020000|2021-08-26 02:13:40|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1629944070000|2021-08-26 02:14:30|2622.6|2616.6|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|4
1629944080000|2021-08-26 02:14:40|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|3
1629944090000|2021-08-26 02:14:50|2622.9|2616.9|2622.9|2616.9|2623.6|2617.6|2622.6|2616.6|7
1629944100000|2021-08-26 02:15:00|2623.4|2617.4|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|3
1629944120000|2021-08-26 02:15:20|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629944170000|2021-08-26 02:16:10|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629944180000|2021-08-26 02:16:20|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629944200000|2021-08-26 02:16:40|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1629944570000|2021-08-26 02:22:50|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1629944580000|2021-08-26 02:23:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629944780000|2021-08-26 02:26:20|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1629944940000|2021-08-26 02:29:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629944970000|2021-08-26 02:29:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629945030000|2021-08-26 02:30:30|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629945040000|2021-08-26 02:30:40|2621.1|2615.1|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|4
1629945050000|2021-08-26 02:30:50|2621.6|2615.6|2620.9|2614.9|2621.6|2615.6|2620.9|2614.9|4
1629945060000|2021-08-26 02:31:00|2621.1|2615.1|2620.1|2614.1|2621.1|2615.1|2620.1|2614.1|4
1629945110000|2021-08-26 02:31:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629945120000|2021-08-26 02:32:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629945130000|2021-08-26 02:32:10|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|3
1629945160000|2021-08-26 02:32:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629945170000|2021-08-26 02:32:50|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629945190000|2021-08-26 02:33:10|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1629945200000|2021-08-26 02:33:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.1|2613.1|8
1629945210000|2021-08-26 02:33:30|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|3
1629945220000|2021-08-26 02:33:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|3
1629945230000|2021-08-26 02:33:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629945250000|2021-08-26 02:34:10|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|4
1629945260000|2021-08-26 02:34:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629945280000|2021-08-26 02:34:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629945290000|2021-08-26 02:34:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629945300000|2021-08-26 02:35:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629945310000|2021-08-26 02:35:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629945330000|2021-08-26 02:35:30|2619.9|2613.9|2619.1|2613.1|2619.9|2613.9|2619.1|2613.1|6
1629945340000|2021-08-26 02:35:40|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629945350000|2021-08-26 02:35:50|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|3
1629945360000|2021-08-26 02:36:00|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|6
1629945400000|2021-08-26 02:36:40|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1629945420000|2021-08-26 02:37:00|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|3
1629945430000|2021-08-26 02:37:10|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629945440000|2021-08-26 02:37:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629945450000|2021-08-26 02:37:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629945460000|2021-08-26 02:37:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629945500000|2021-08-26 02:38:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629945510000|2021-08-26 02:38:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629945520000|2021-08-26 02:38:40|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629945560000|2021-08-26 02:39:20|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629945580000|2021-08-26 02:39:40|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629945590000|2021-08-26 02:39:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|3
1629945630000|2021-08-26 02:40:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629945640000|2021-08-26 02:40:40|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|5
1629945650000|2021-08-26 02:40:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629945740000|2021-08-26 02:42:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629945760000|2021-08-26 02:42:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629945800000|2021-08-26 02:43:20|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|2
1629945810000|2021-08-26 02:43:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|5
1629945870000|2021-08-26 02:44:30|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629945910000|2021-08-26 02:45:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629945940000|2021-08-26 02:45:40|2618.6|2612.6|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|4
1629945950000|2021-08-26 02:45:50|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629945970000|2021-08-26 02:46:10|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629945980000|2021-08-26 02:46:20|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629945990000|2021-08-26 02:46:30|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|4
1629946010000|2021-08-26 02:46:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629946020000|2021-08-26 02:47:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629946030000|2021-08-26 02:47:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629946120000|2021-08-26 02:48:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629946130000|2021-08-26 02:48:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629946220000|2021-08-26 02:50:20|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2618.9|2612.9|3
1629946230000|2021-08-26 02:50:30|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|4
1629946280000|2021-08-26 02:51:20|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1629946310000|2021-08-26 02:51:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629946340000|2021-08-26 02:52:20|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|2
1629946390000|2021-08-26 02:53:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629946420000|2021-08-26 02:53:40|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1629946430000|2021-08-26 02:53:50|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1629946560000|2021-08-26 02:56:00|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629946570000|2021-08-26 02:56:10|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629946670000|2021-08-26 02:57:50|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|2
1629946680000|2021-08-26 02:58:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|3
1629946710000|2021-08-26 02:58:30|2617.1|2611.1|2616.1|2610.1|2617.1|2611.1|2616.1|2610.1|3
1629946720000|2021-08-26 02:58:40|2615.9|2609.9|2615.4|2609.4|2616.1|2610.1|2614.9|2608.9|10
1629946730000|2021-08-26 02:58:50|2615.6|2609.6|2614.9|2608.9|2615.6|2609.6|2614.6|2608.6|9
1629946740000|2021-08-26 02:59:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|3
1629946750000|2021-08-26 02:59:10|2614.9|2608.9|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|8
1629946760000|2021-08-26 02:59:20|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629946780000|2021-08-26 02:59:40|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1629946790000|2021-08-26 02:59:50|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|9
1629946800000|2021-08-26 03:00:00|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629946810000|2021-08-26 03:00:10|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|4
1629946820000|2021-08-26 03:00:20|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629946830000|2021-08-26 03:00:30|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629946840000|2021-08-26 03:00:40|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629946860000|2021-08-26 03:01:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629946890000|2021-08-26 03:01:30|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1629946900000|2021-08-26 03:01:40|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|3
1629946960000|2021-08-26 03:02:40|2614.9|2608.9|2614.9|2608.9|2615.1|2609.1|2614.6|2608.6|5
1629946980000|2021-08-26 03:03:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|3
1629946990000|2021-08-26 03:03:10|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1629947020000|2021-08-26 03:03:40|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629947030000|2021-08-26 03:03:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629947060000|2021-08-26 03:04:20|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629947070000|2021-08-26 03:04:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629947110000|2021-08-26 03:05:10|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629947160000|2021-08-26 03:06:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629947190000|2021-08-26 03:06:30|2614.1|2608.1|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|3
1629947200000|2021-08-26 03:06:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629947270000|2021-08-26 03:07:50|2614.1|2608.1|2614.4|2608.4|2614.6|2608.6|2614.1|2608.1|3
1629947310000|2021-08-26 03:08:30|2614.1|2608.1|2614.1|2608.1|2614.6|2608.6|2613.9|2607.9|7
1629947320000|2021-08-26 03:08:40|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|3
1629947330000|2021-08-26 03:08:50|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.1|2607.1|3
1629947340000|2021-08-26 03:09:00|2613.6|2607.6|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|3
1629947420000|2021-08-26 03:10:20|2613.4|2607.4|2614.1|2608.1|2614.1|2608.1|2613.4|2607.4|3
1629947430000|2021-08-26 03:10:30|2614.4|2608.4|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|5
1629947440000|2021-08-26 03:10:40|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|5
1629947450000|2021-08-26 03:10:50|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|3
1629947460000|2021-08-26 03:11:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629947470000|2021-08-26 03:11:10|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1629947480000|2021-08-26 03:11:20|2614.4|2608.4|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|3
1629947490000|2021-08-26 03:11:30|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629947570000|2021-08-26 03:12:50|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1629947580000|2021-08-26 03:13:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629947600000|2021-08-26 03:13:20|2613.4|2607.4|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|3
1629947610000|2021-08-26 03:13:30|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1629947630000|2021-08-26 03:13:50|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|3
1629947640000|2021-08-26 03:14:00|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|2
1629947650000|2021-08-26 03:14:10|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629947700000|2021-08-26 03:15:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629947730000|2021-08-26 03:15:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629947750000|2021-08-26 03:15:50|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629947810000|2021-08-26 03:16:50|2612.9|2606.9|2613.9|2607.9|2613.9|2607.9|2612.9|2606.9|2
1629947820000|2021-08-26 03:17:00|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1629947830000|2021-08-26 03:17:10|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|6
1629947850000|2021-08-26 03:17:30|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1629947900000|2021-08-26 03:18:20|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1629947940000|2021-08-26 03:19:00|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1629947960000|2021-08-26 03:19:20|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1629947970000|2021-08-26 03:19:30|2613.1|2607.1|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|3
1629947990000|2021-08-26 03:19:50|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629948000000|2021-08-26 03:20:00|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629948010000|2021-08-26 03:20:10|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|4
1629948020000|2021-08-26 03:20:20|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|3
1629948030000|2021-08-26 03:20:30|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629948080000|2021-08-26 03:21:20|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629948090000|2021-08-26 03:21:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629948100000|2021-08-26 03:21:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629948110000|2021-08-26 03:21:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629948140000|2021-08-26 03:22:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629948160000|2021-08-26 03:22:40|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1629948280000|2021-08-26 03:24:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629948300000|2021-08-26 03:25:00|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629948350000|2021-08-26 03:25:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629948360000|2021-08-26 03:26:00|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1629948370000|2021-08-26 03:26:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1629948400000|2021-08-26 03:26:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629948420000|2021-08-26 03:27:00|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629948460000|2021-08-26 03:27:40|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629948560000|2021-08-26 03:29:20|2611.4|2605.4|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|4
1629948580000|2021-08-26 03:29:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629948620000|2021-08-26 03:30:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629948700000|2021-08-26 03:31:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629948730000|2021-08-26 03:32:10|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629948770000|2021-08-26 03:32:50|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1629948910000|2021-08-26 03:35:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629949100000|2021-08-26 03:38:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629949130000|2021-08-26 03:38:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629949220000|2021-08-26 03:40:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629949390000|2021-08-26 03:43:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629949460000|2021-08-26 03:44:20|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1629949600000|2021-08-26 03:46:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629949610000|2021-08-26 03:46:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629949620000|2021-08-26 03:47:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629950020000|2021-08-26 03:53:40|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629950330000|2021-08-26 03:58:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629950370000|2021-08-26 03:59:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629950400000|2021-08-26 04:00:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629950700000|2021-08-26 04:05:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629950750000|2021-08-26 04:05:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629950790000|2021-08-26 04:06:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629950810000|2021-08-26 04:06:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629950870000|2021-08-26 04:07:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629950910000|2021-08-26 04:08:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629951200000|2021-08-26 04:13:20|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|2
1629951260000|2021-08-26 04:14:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629951380000|2021-08-26 04:16:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629951450000|2021-08-26 04:17:30|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1629951700000|2021-08-26 04:21:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629951900000|2021-08-26 04:25:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629951910000|2021-08-26 04:25:10|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629952060000|2021-08-26 04:27:40|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629952120000|2021-08-26 04:28:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629952230000|2021-08-26 04:30:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629952260000|2021-08-26 04:31:00|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1629952280000|2021-08-26 04:31:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629952580000|2021-08-26 04:36:20|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629952800000|2021-08-26 04:40:00|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629952860000|2021-08-26 04:41:00|2612.4|2606.4|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|2
1629952880000|2021-08-26 04:41:20|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629953500000|2021-08-26 04:51:40|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629953760000|2021-08-26 04:56:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|3
1629953930000|2021-08-26 04:58:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629954090000|2021-08-26 05:01:30|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.9|2603.9|2
1629954320000|2021-08-26 05:05:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629954580000|2021-08-26 05:09:40|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629954590000|2021-08-26 05:09:50|2611.1|2605.1|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|2
1629954600000|2021-08-26 05:10:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629955570000|2021-08-26 05:26:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629955800000|2021-08-26 05:30:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629955820000|2021-08-26 05:30:20|2610.6|2604.6|2609.4|2603.4|2610.6|2604.6|2609.4|2603.4|3
1629955830000|2021-08-26 05:30:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629955840000|2021-08-26 05:30:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629955850000|2021-08-26 05:30:50|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629955860000|2021-08-26 05:31:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|4
1629955870000|2021-08-26 05:31:10|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1629955880000|2021-08-26 05:31:20|2608.9|2602.9|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|3
1629955900000|2021-08-26 05:31:40|2607.9|2601.9|2608|2602|2608|2602|2607.9|2601.9|2
1629955910000|2021-08-26 05:31:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629955940000|2021-08-26 05:32:20|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|2
1629956020000|2021-08-26 05:33:40|2608.3|2602.3|2609.1|2603.1|2609.1|2603.1|2608.3|2602.3|4
1629956030000|2021-08-26 05:33:50|2608.9|2602.9|2608.4|2602.4|2609.1|2603.1|2608.4|2602.4|9
1629956040000|2021-08-26 05:34:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629956050000|2021-08-26 05:34:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629956060000|2021-08-26 05:34:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629956080000|2021-08-26 05:34:40|2608.9|2602.9|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|3
1629956100000|2021-08-26 05:35:00|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629956110000|2021-08-26 05:35:10|2608.6|2602.6|2608.5|2602.5|2608.6|2602.6|2608.5|2602.5|2
1629956120000|2021-08-26 05:35:20|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629956130000|2021-08-26 05:35:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629956150000|2021-08-26 05:35:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629956160000|2021-08-26 05:36:00|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|3
1629956170000|2021-08-26 05:36:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|5
1629956180000|2021-08-26 05:36:20|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629956220000|2021-08-26 05:37:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629956250000|2021-08-26 05:37:30|2607.6|2601.6|2607.1|2601.1|2607.6|2601.6|2607.1|2601.1|3
1629956260000|2021-08-26 05:37:40|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629956270000|2021-08-26 05:37:50|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|5
1629956280000|2021-08-26 05:38:00|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|3
1629956310000|2021-08-26 05:38:30|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1629956330000|2021-08-26 05:38:50|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629956410000|2021-08-26 05:40:10|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629956440000|2021-08-26 05:40:40|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|3
1629956450000|2021-08-26 05:40:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629956460000|2021-08-26 05:41:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629956470000|2021-08-26 05:41:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629956480000|2021-08-26 05:41:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629956500000|2021-08-26 05:41:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629956510000|2021-08-26 05:41:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629956520000|2021-08-26 05:42:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629956530000|2021-08-26 05:42:10|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629956570000|2021-08-26 05:42:50|2608.9|2602.9|2609.4|2603.4|2609.6|2603.6|2608.9|2602.9|5
1629956580000|2021-08-26 05:43:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629956600000|2021-08-26 05:43:20|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629956650000|2021-08-26 05:44:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629956660000|2021-08-26 05:44:20|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629956670000|2021-08-26 05:44:30|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|4
1629956680000|2021-08-26 05:44:40|2608.6|2602.6|2608.9|2602.9|2609.1|2603.1|2608.6|2602.6|6
1629956720000|2021-08-26 05:45:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629956770000|2021-08-26 05:46:10|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629956800000|2021-08-26 05:46:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629956820000|2021-08-26 05:47:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629956840000|2021-08-26 05:47:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629956890000|2021-08-26 05:48:10|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|4
1629956900000|2021-08-26 05:48:20|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629956910000|2021-08-26 05:48:30|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|3
1629956930000|2021-08-26 05:48:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629956940000|2021-08-26 05:49:00|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629956950000|2021-08-26 05:49:10|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629956960000|2021-08-26 05:49:20|2609.1|2603.1|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|3
1629956980000|2021-08-26 05:49:40|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1629957000000|2021-08-26 05:50:00|2609.4|2603.4|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|3
1629957010000|2021-08-26 05:50:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629957020000|2021-08-26 05:50:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629957080000|2021-08-26 05:51:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|3
1629957170000|2021-08-26 05:52:50|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|4
1629957260000|2021-08-26 05:54:20|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|3
1629957270000|2021-08-26 05:54:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629957290000|2021-08-26 05:54:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629957300000|2021-08-26 05:55:00|2608.4|2602.4|2608.6|2602.6|2608.9|2602.9|2608.4|2602.4|4
1629957310000|2021-08-26 05:55:10|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629957320000|2021-08-26 05:55:20|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.6|2602.6|7
1629957340000|2021-08-26 05:55:40|2608.6|2602.6|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|3
1629957360000|2021-08-26 05:56:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629957380000|2021-08-26 05:56:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629957390000|2021-08-26 05:56:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|3
1629957400000|2021-08-26 05:56:40|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629957410000|2021-08-26 05:56:50|2608.9|2602.9|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|4
1629957420000|2021-08-26 05:57:00|2608.9|2602.9|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|3
1629957430000|2021-08-26 05:57:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|3
1629957440000|2021-08-26 05:57:20|2608.9|2602.9|2608.9|2602.9|2609.1|2603.1|2608.6|2602.6|5
1629957450000|2021-08-26 05:57:30|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629957460000|2021-08-26 05:57:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629957470000|2021-08-26 05:57:50|2608.9|2602.9|2608.9|2602.9|2609.1|2603.1|2608.6|2602.6|5
1629957480000|2021-08-26 05:58:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629957540000|2021-08-26 05:59:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629957600000|2021-08-26 06:00:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629957630000|2021-08-26 06:00:30|2608.4|2602.4|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|6
1629957640000|2021-08-26 06:00:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629957680000|2021-08-26 06:01:20|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629957690000|2021-08-26 06:01:30|2608.1|2602.1|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|3
1629957700000|2021-08-26 06:01:40|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629957720000|2021-08-26 06:02:00|2608.4|2602.4|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|3
1629957730000|2021-08-26 06:02:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629957740000|2021-08-26 06:02:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629957750000|2021-08-26 06:02:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629957770000|2021-08-26 06:02:50|2608.9|2602.9|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|4
1629957830000|2021-08-26 06:03:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629957840000|2021-08-26 06:04:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629957900000|2021-08-26 06:05:00|2608.9|2602.9|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|3
1629957920000|2021-08-26 06:05:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629957960000|2021-08-26 06:06:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629957970000|2021-08-26 06:06:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629957980000|2021-08-26 06:06:20|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1629957990000|2021-08-26 06:06:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629958060000|2021-08-26 06:07:40|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1629958070000|2021-08-26 06:07:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629958090000|2021-08-26 06:08:10|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1629958110000|2021-08-26 06:08:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|3
1629958140000|2021-08-26 06:09:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629958150000|2021-08-26 06:09:10|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629958160000|2021-08-26 06:09:20|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629958230000|2021-08-26 06:10:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629958250000|2021-08-26 06:10:50|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629958260000|2021-08-26 06:11:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629958280000|2021-08-26 06:11:20|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629958400000|2021-08-26 06:13:20|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629958410000|2021-08-26 06:13:30|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|3
1629958460000|2021-08-26 06:14:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629958490000|2021-08-26 06:14:50|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1629958500000|2021-08-26 06:15:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629958520000|2021-08-26 06:15:20|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1629958530000|2021-08-26 06:15:30|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1629958620000|2021-08-26 06:17:00|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1629958640000|2021-08-26 06:17:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629958650000|2021-08-26 06:17:30|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629958660000|2021-08-26 06:17:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629958680000|2021-08-26 06:18:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629958690000|2021-08-26 06:18:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629958720000|2021-08-26 06:18:40|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629958740000|2021-08-26 06:19:00|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629958750000|2021-08-26 06:19:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629958770000|2021-08-26 06:19:30|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629958790000|2021-08-26 06:19:50|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629958810000|2021-08-26 06:20:10|2609.9|2603.9|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|3
1629958850000|2021-08-26 06:20:50|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629958860000|2021-08-26 06:21:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629958960000|2021-08-26 06:22:40|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629958980000|2021-08-26 06:23:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629958990000|2021-08-26 06:23:10|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629959000000|2021-08-26 06:23:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629959030000|2021-08-26 06:23:50|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629959050000|2021-08-26 06:24:10|2610.1|2604.1|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|7
1629959060000|2021-08-26 06:24:20|2610.4|2604.4|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1629959070000|2021-08-26 06:24:30|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|3
1629959100000|2021-08-26 06:25:00|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629959110000|2021-08-26 06:25:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629959130000|2021-08-26 06:25:30|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629959160000|2021-08-26 06:26:00|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629959180000|2021-08-26 06:26:20|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1629959190000|2021-08-26 06:26:30|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629959220000|2021-08-26 06:27:00|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629959240000|2021-08-26 06:27:20|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629959270000|2021-08-26 06:27:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629959330000|2021-08-26 06:28:50|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629959340000|2021-08-26 06:29:00|2608.6|2602.6|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|5
1629959350000|2021-08-26 06:29:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|3
1629959360000|2021-08-26 06:29:20|2608.4|2602.4|2609.1|2603.1|2609.4|2603.4|2608.4|2602.4|4
1629959370000|2021-08-26 06:29:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629959380000|2021-08-26 06:29:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629959390000|2021-08-26 06:29:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|3
1629959440000|2021-08-26 06:30:40|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|3
1629959610000|2021-08-26 06:33:30|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|2
1629959620000|2021-08-26 06:33:40|2608.9|2602.9|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|7
1629959670000|2021-08-26 06:34:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629959680000|2021-08-26 06:34:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629959690000|2021-08-26 06:34:50|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629959700000|2021-08-26 06:35:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629959710000|2021-08-26 06:35:10|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629959720000|2021-08-26 06:35:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629959730000|2021-08-26 06:35:30|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629959750000|2021-08-26 06:35:50|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1629959760000|2021-08-26 06:36:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629959780000|2021-08-26 06:36:20|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629959820000|2021-08-26 06:37:00|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629959830000|2021-08-26 06:37:10|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629959890000|2021-08-26 06:38:10|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|3
1629959970000|2021-08-26 06:39:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629959980000|2021-08-26 06:39:40|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629959990000|2021-08-26 06:39:50|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629960000000|2021-08-26 06:40:00|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629960020000|2021-08-26 06:40:20|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|4
1629960030000|2021-08-26 06:40:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629960050000|2021-08-26 06:40:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629960060000|2021-08-26 06:41:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629960090000|2021-08-26 06:41:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629960110000|2021-08-26 06:41:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|4
1629960120000|2021-08-26 06:42:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629960130000|2021-08-26 06:42:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629960150000|2021-08-26 06:42:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629960160000|2021-08-26 06:42:40|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629960180000|2021-08-26 06:43:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629960190000|2021-08-26 06:43:10|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|6
1629960200000|2021-08-26 06:43:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|7
1629960210000|2021-08-26 06:43:30|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|6
1629960220000|2021-08-26 06:43:40|2608.1|2602.1|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|14
1629960230000|2021-08-26 06:43:50|2608.1|2602.1|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|7
1629960240000|2021-08-26 06:44:00|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|3
1629960250000|2021-08-26 06:44:10|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|4
1629960260000|2021-08-26 06:44:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629960280000|2021-08-26 06:44:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629960300000|2021-08-26 06:45:00|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|2
1629960320000|2021-08-26 06:45:20|2607.1|2601.1|2606.1|2600.1|2607.1|2601.1|2606.1|2600.1|3
1629960340000|2021-08-26 06:45:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629960360000|2021-08-26 06:46:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629960380000|2021-08-26 06:46:20|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1629960390000|2021-08-26 06:46:30|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629960410000|2021-08-26 06:46:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629960420000|2021-08-26 06:47:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629960450000|2021-08-26 06:47:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629960460000|2021-08-26 06:47:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|3
1629960470000|2021-08-26 06:47:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629960480000|2021-08-26 06:48:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|5
1629960500000|2021-08-26 06:48:20|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629960510000|2021-08-26 06:48:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629960580000|2021-08-26 06:49:40|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629960590000|2021-08-26 06:49:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629960610000|2021-08-26 06:50:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629960660000|2021-08-26 06:51:00|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1629960670000|2021-08-26 06:51:10|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1629960680000|2021-08-26 06:51:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629960690000|2021-08-26 06:51:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1629960700000|2021-08-26 06:51:40|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1629960710000|2021-08-26 06:51:50|2606.6|2600.6|2606.9|2600.9|2607.1|2601.1|2606.6|2600.6|4
1629960720000|2021-08-26 06:52:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629960730000|2021-08-26 06:52:10|2607.4|2601.4|2607.9|2601.9|2608.1|2602.1|2607.4|2601.4|4
1629960760000|2021-08-26 06:52:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629960780000|2021-08-26 06:53:00|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|2
1629960790000|2021-08-26 06:53:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629960810000|2021-08-26 06:53:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1629960860000|2021-08-26 06:54:20|2605.9|2599.9|2606.1|2600.1|2606.3|2600.3|2605.9|2599.9|4
1629960880000|2021-08-26 06:54:40|2606.3|2600.3|2607.1|2601.1|2607.1|2601.1|2606.3|2600.3|4
1629960890000|2021-08-26 06:54:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629960900000|2021-08-26 06:55:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629960920000|2021-08-26 06:55:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629960930000|2021-08-26 06:55:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|3
1629960940000|2021-08-26 06:55:40|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|3
1629960960000|2021-08-26 06:56:00|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629960980000|2021-08-26 06:56:20|2605.8|2599.8|2603|2597|2605.8|2599.8|2603|2597|2
1629960990000|2021-08-26 06:56:30|2602.8|2596.8|2603.8|2597.8|2605.3|2599.3|2602.8|2596.8|6
1629961000000|2021-08-26 06:56:40|2604.3|2598.3|2603.3|2597.3|2604.3|2598.3|2603.3|2597.3|7
1629961010000|2021-08-26 06:56:50|2603.5|2597.5|2602.8|2596.8|2603.5|2597.5|2602.8|2596.8|2
1629961020000|2021-08-26 06:57:00|2602.3|2596.3|2603|2597|2603|2597|2602.3|2596.3|3
1629961030000|2021-08-26 06:57:10|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|2
1629961040000|2021-08-26 06:57:20|2603.3|2597.3|2602.3|2596.3|2603.3|2597.3|2602.3|2596.3|2
1629961050000|2021-08-26 06:57:30|2602.5|2596.5|2603|2597|2603|2597|2602.5|2596.5|2
1629961070000|2021-08-26 06:57:50|2603.3|2597.3|2603|2597|2603.5|2597.5|2603|2597|4
1629961080000|2021-08-26 06:58:00|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603|2597|3
1629961100000|2021-08-26 06:58:20|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1629961120000|2021-08-26 06:58:40|2603.8|2597.8|2605.3|2599.3|2605.5|2599.5|2603.8|2597.8|6
1629961140000|2021-08-26 06:59:00|2605|2599|2604.5|2598.5|2605|2599|2604.5|2598.5|2
1629961150000|2021-08-26 06:59:10|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|4
1629961160000|2021-08-26 06:59:20|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1629961170000|2021-08-26 06:59:30|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|3
1629961190000|2021-08-26 06:59:50|2604.3|2598.3|2604.5|2598.5|2604.8|2598.8|2604|2598|5
1629961200000|2021-08-26 07:00:00|2604.3|2598.3|2604.8|2598.8|2604.8|2598.8|2603.8|2597.8|5
1629961210000|2021-08-26 07:00:10|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|3
1629961220000|2021-08-26 07:00:20|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1629961230000|2021-08-26 07:00:30|2603.3|2597.3|2602.5|2596.5|2603.3|2597.3|2602.5|2596.5|3
1629961240000|2021-08-26 07:00:40|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602|2596|3
1629961250000|2021-08-26 07:00:50|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1629961260000|2021-08-26 07:01:00|2603|2597|2603.8|2597.8|2603.8|2597.8|2602.8|2596.8|8
1629961270000|2021-08-26 07:01:10|2604|2598|2603.5|2597.5|2604|2598|2603.5|2597.5|5
1629961280000|2021-08-26 07:01:20|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|2
1629961300000|2021-08-26 07:01:40|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|2
1629961310000|2021-08-26 07:01:50|2603.8|2597.8|2603.9|2597.9|2603.9|2597.9|2603.8|2597.8|2
1629961320000|2021-08-26 07:02:00|2604.1|2598.1|2604.1|2598.1|2604.3|2598.3|2604.1|2598.1|3
1629961330000|2021-08-26 07:02:10|2604|2598|2604|2598|2604|2598|2604|2598|1
1629961340000|2021-08-26 07:02:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629961360000|2021-08-26 07:02:40|2604|2598|2604|2598|2604|2598|2604|2598|1
1629961380000|2021-08-26 07:03:00|2604.1|2598.1|2604.5|2598.5|2604.5|2598.5|2604.1|2598.1|3
1629961390000|2021-08-26 07:03:10|2604.8|2598.8|2604.5|2598.5|2604.8|2598.8|2604.3|2598.3|6
1629961400000|2021-08-26 07:03:20|2604.8|2598.8|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|2
1629961420000|2021-08-26 07:03:40|2604.3|2598.3|2604.1|2598.1|2604.3|2598.3|2604.1|2598.1|2
1629961430000|2021-08-26 07:03:50|2603.3|2597.3|2603.1|2597.1|2603.3|2597.3|2603.1|2597.1|2
1629961440000|2021-08-26 07:04:00|2602.8|2596.8|2602.4|2596.4|2602.8|2596.8|2601.9|2595.9|6
1629961450000|2021-08-26 07:04:10|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|3
1629961470000|2021-08-26 07:04:30|2601.5|2595.5|2601.1|2595.1|2601.5|2595.5|2601.1|2595.1|2
1629961480000|2021-08-26 07:04:40|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|2
1629961490000|2021-08-26 07:04:50|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1629961500000|2021-08-26 07:05:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629961510000|2021-08-26 07:05:10|2599.9|2593.9|2598.9|2592.9|2599.9|2593.9|2598.9|2592.9|4
1629961520000|2021-08-26 07:05:20|2599.1|2593.1|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|4
1629961530000|2021-08-26 07:05:30|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1629961540000|2021-08-26 07:05:40|2599.4|2593.4|2600.1|2594.1|2600.6|2594.6|2599.4|2593.4|4
1629961550000|2021-08-26 07:05:50|2599.6|2593.6|2600.4|2594.4|2600.4|2594.4|2599.6|2593.6|3
1629961560000|2021-08-26 07:06:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629961570000|2021-08-26 07:06:10|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|3
1629961580000|2021-08-26 07:06:20|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1629961600000|2021-08-26 07:06:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629961610000|2021-08-26 07:06:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629961620000|2021-08-26 07:07:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629961630000|2021-08-26 07:07:10|2599.6|2593.6|2600.6|2594.6|2600.6|2594.6|2599.6|2593.6|4
1629961640000|2021-08-26 07:07:20|2601.1|2595.1|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|3
1629961650000|2021-08-26 07:07:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629961670000|2021-08-26 07:07:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629961680000|2021-08-26 07:08:00|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629961690000|2021-08-26 07:08:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629961730000|2021-08-26 07:08:50|2601.1|2595.1|2599.4|2593.4|2601.1|2595.1|2599.4|2593.4|4
1629961740000|2021-08-26 07:09:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629961750000|2021-08-26 07:09:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|3
1629961760000|2021-08-26 07:09:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629961770000|2021-08-26 07:09:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1629961790000|2021-08-26 07:09:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1629961800000|2021-08-26 07:10:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629961840000|2021-08-26 07:10:40|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629961860000|2021-08-26 07:11:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|3
1629961890000|2021-08-26 07:11:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629961900000|2021-08-26 07:11:40|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629961920000|2021-08-26 07:12:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|3
1629961940000|2021-08-26 07:12:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629961960000|2021-08-26 07:12:40|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|2
1629961970000|2021-08-26 07:12:50|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|2
1629961980000|2021-08-26 07:13:00|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629961990000|2021-08-26 07:13:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1629962010000|2021-08-26 07:13:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629962030000|2021-08-26 07:13:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629962040000|2021-08-26 07:14:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629962050000|2021-08-26 07:14:10|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629962070000|2021-08-26 07:14:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629962090000|2021-08-26 07:14:50|2599.1|2593.1|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|4
1629962100000|2021-08-26 07:15:00|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1629962120000|2021-08-26 07:15:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629962130000|2021-08-26 07:15:30|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1629962160000|2021-08-26 07:16:00|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1629962180000|2021-08-26 07:16:20|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|5
1629962190000|2021-08-26 07:16:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1629962210000|2021-08-26 07:16:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|7
1629962220000|2021-08-26 07:17:00|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1629962230000|2021-08-26 07:17:10|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1629962240000|2021-08-26 07:17:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629962250000|2021-08-26 07:17:30|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629962270000|2021-08-26 07:17:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629962330000|2021-08-26 07:18:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629962350000|2021-08-26 07:19:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629962380000|2021-08-26 07:19:40|2598.9|2592.9|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|3
1629962400000|2021-08-26 07:20:00|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|4
1629962420000|2021-08-26 07:20:20|2600.6|2594.6|2599.9|2593.9|2600.6|2594.6|2599.9|2593.9|3
1629962430000|2021-08-26 07:20:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629962440000|2021-08-26 07:20:40|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629962450000|2021-08-26 07:20:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629962470000|2021-08-26 07:21:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629962480000|2021-08-26 07:21:20|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629962490000|2021-08-26 07:21:30|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|3
1629962500000|2021-08-26 07:21:40|2599.9|2593.9|2600.4|2594.4|2600.4|2594.4|2599.9|2593.9|3
1629962520000|2021-08-26 07:22:00|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|4
1629962550000|2021-08-26 07:22:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629962570000|2021-08-26 07:22:50|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629962580000|2021-08-26 07:23:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629962590000|2021-08-26 07:23:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629962600000|2021-08-26 07:23:20|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629962610000|2021-08-26 07:23:30|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1629962620000|2021-08-26 07:23:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629962630000|2021-08-26 07:23:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629962640000|2021-08-26 07:24:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629962660000|2021-08-26 07:24:20|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1629962680000|2021-08-26 07:24:40|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1629962690000|2021-08-26 07:24:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1629962700000|2021-08-26 07:25:00|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629962710000|2021-08-26 07:25:10|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1629962720000|2021-08-26 07:25:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629962770000|2021-08-26 07:26:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629962780000|2021-08-26 07:26:20|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629962830000|2021-08-26 07:27:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629962910000|2021-08-26 07:28:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629962920000|2021-08-26 07:28:40|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629962960000|2021-08-26 07:29:20|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|3
1629962970000|2021-08-26 07:29:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629962980000|2021-08-26 07:29:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629963000000|2021-08-26 07:30:00|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629963010000|2021-08-26 07:30:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629963040000|2021-08-26 07:30:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629963110000|2021-08-26 07:31:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629963120000|2021-08-26 07:32:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629963130000|2021-08-26 07:32:10|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629963150000|2021-08-26 07:32:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629963170000|2021-08-26 07:32:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629963180000|2021-08-26 07:33:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629963190000|2021-08-26 07:33:10|2599.6|2593.6|2600.6|2594.6|2600.6|2594.6|2599.6|2593.6|6
1629963200000|2021-08-26 07:33:20|2600.1|2594.1|2600.9|2594.9|2600.9|2594.9|2600.1|2594.1|3
1629963210000|2021-08-26 07:33:30|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|3
1629963220000|2021-08-26 07:33:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|4
1629963230000|2021-08-26 07:33:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629963240000|2021-08-26 07:34:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629963260000|2021-08-26 07:34:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629963270000|2021-08-26 07:34:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629963280000|2021-08-26 07:34:40|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|3
1629963300000|2021-08-26 07:35:00|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1629963310000|2021-08-26 07:35:10|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|3
1629963320000|2021-08-26 07:35:20|2600.6|2594.6|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|3
1629963330000|2021-08-26 07:35:30|2600.9|2594.9|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|3
1629963350000|2021-08-26 07:35:50|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|2
1629963360000|2021-08-26 07:36:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629963370000|2021-08-26 07:36:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629963390000|2021-08-26 07:36:30|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1629963410000|2021-08-26 07:36:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629963470000|2021-08-26 07:37:50|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1629963500000|2021-08-26 07:38:20|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|4
1629963520000|2021-08-26 07:38:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1629963530000|2021-08-26 07:38:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1629963540000|2021-08-26 07:39:00|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|2
1629963550000|2021-08-26 07:39:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629963560000|2021-08-26 07:39:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629963580000|2021-08-26 07:39:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629963600000|2021-08-26 07:40:00|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|3
1629963640000|2021-08-26 07:40:40|2599.1|2593.1|2599.8|2593.8|2599.8|2593.8|2598.9|2592.9|3
1629963700000|2021-08-26 07:41:40|2600|2594|2600|2594|2600|2594|2600|2594|1
1629963720000|2021-08-26 07:42:00|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1629963730000|2021-08-26 07:42:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1629963750000|2021-08-26 07:42:30|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1629963760000|2021-08-26 07:42:40|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1629963770000|2021-08-26 07:42:50|2601|2595|2601.3|2595.3|2601.5|2595.5|2601|2595|4
1629963790000|2021-08-26 07:43:10|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1629963800000|2021-08-26 07:43:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1629963810000|2021-08-26 07:43:30|2602.8|2596.8|2602.8|2596.8|2603|2597|2602.8|2596.8|3
1629963840000|2021-08-26 07:44:00|2602.5|2596.5|2602.8|2596.8|2603.5|2597.5|2602.5|2596.5|5
1629963850000|2021-08-26 07:44:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1629963860000|2021-08-26 07:44:20|2602.3|2596.3|2602|2596|2602.3|2596.3|2602|2596|2
1629963870000|2021-08-26 07:44:30|2602.3|2596.3|2601.8|2595.8|2602.8|2596.8|2601.8|2595.8|6
1629963880000|2021-08-26 07:44:40|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1629963890000|2021-08-26 07:44:50|2602|2596|2602|2596|2602|2596|2602|2596|1
1629963900000|2021-08-26 07:45:00|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1629963910000|2021-08-26 07:45:10|2602|2596|2602|2596|2602|2596|2602|2596|1
1629963920000|2021-08-26 07:45:20|2602.3|2596.3|2601.8|2595.8|2602.3|2596.3|2601.8|2595.8|2
1629963940000|2021-08-26 07:45:40|2601.5|2595.5|2600.5|2594.5|2601.5|2595.5|2600.5|2594.5|2
1629963960000|2021-08-26 07:46:00|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1629963970000|2021-08-26 07:46:10|2601.3|2595.3|2600.8|2594.8|2601.3|2595.3|2600.8|2594.8|3
1629963980000|2021-08-26 07:46:20|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|2
1629963990000|2021-08-26 07:46:30|2601.5|2595.5|2602|2596|2602|2596|2601.5|2595.5|2
1629964000000|2021-08-26 07:46:40|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1629964010000|2021-08-26 07:46:50|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1629964020000|2021-08-26 07:47:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|3
1629964030000|2021-08-26 07:47:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1629964060000|2021-08-26 07:47:40|2601.3|2595.3|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|3
1629964070000|2021-08-26 07:47:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1629964080000|2021-08-26 07:48:00|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|4
1629964130000|2021-08-26 07:48:50|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1629964200000|2021-08-26 07:50:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1629964220000|2021-08-26 07:50:20|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1629964250000|2021-08-26 07:50:50|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1629964330000|2021-08-26 07:52:10|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1629964360000|2021-08-26 07:52:40|2601|2595|2601|2595|2601|2595|2601|2595|1
1629964410000|2021-08-26 07:53:30|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1629964420000|2021-08-26 07:53:40|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1629964440000|2021-08-26 07:54:00|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1629964460000|2021-08-26 07:54:20|2601|2595|2601|2595|2601|2595|2601|2595|1
1629964470000|2021-08-26 07:54:30|2600.8|2594.8|2600.8|2594.8|2601|2595|2600.8|2594.8|3
1629964510000|2021-08-26 07:55:10|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|3
1629964540000|2021-08-26 07:55:40|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1629964550000|2021-08-26 07:55:50|2600|2594|2600|2594|2600|2594|2600|2594|1
1629964560000|2021-08-26 07:56:00|2600.3|2594.3|2599.9|2593.9|2600.3|2594.3|2599.9|2593.9|3
1629964590000|2021-08-26 07:56:30|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|3
1629964600000|2021-08-26 07:56:40|2598.9|2592.9|2598.1|2592.1|2598.9|2592.9|2598.1|2592.1|4
1629964610000|2021-08-26 07:56:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1629964640000|2021-08-26 07:57:20|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629964660000|2021-08-26 07:57:40|2598.6|2592.6|2599.6|2593.6|2599.6|2593.6|2598.6|2592.6|3
1629964680000|2021-08-26 07:58:00|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629964690000|2021-08-26 07:58:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629964700000|2021-08-26 07:58:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629964720000|2021-08-26 07:58:40|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|3
1629964730000|2021-08-26 07:58:50|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|3
1629964740000|2021-08-26 07:59:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629964760000|2021-08-26 07:59:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629964770000|2021-08-26 07:59:30|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1629964800000|2021-08-26 08:00:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629964810000|2021-08-26 08:00:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629964820000|2021-08-26 08:00:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629964850000|2021-08-26 08:00:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1629964860000|2021-08-26 08:01:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629964870000|2021-08-26 08:01:10|2599.6|2593.6|2598.1|2592.1|2599.6|2593.6|2597.9|2591.9|6
1629964880000|2021-08-26 08:01:20|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|3
1629964890000|2021-08-26 08:01:30|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1629964900000|2021-08-26 08:01:40|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|3
1629964920000|2021-08-26 08:02:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1629964950000|2021-08-26 08:02:30|2597.6|2591.6|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|3
1629964960000|2021-08-26 08:02:40|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629964980000|2021-08-26 08:03:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629964990000|2021-08-26 08:03:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1629965000000|2021-08-26 08:03:20|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1629965010000|2021-08-26 08:03:30|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|6
1629965020000|2021-08-26 08:03:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629965030000|2021-08-26 08:03:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629965040000|2021-08-26 08:04:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629965050000|2021-08-26 08:04:10|2599.6|2593.6|2598.9|2592.9|2599.6|2593.6|2598.9|2592.9|2
1629965060000|2021-08-26 08:04:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1629965070000|2021-08-26 08:04:30|2598.9|2592.9|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|4
1629965120000|2021-08-26 08:05:20|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1629965150000|2021-08-26 08:05:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629965190000|2021-08-26 08:06:30|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629965240000|2021-08-26 08:07:20|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|3
1629965350000|2021-08-26 08:09:10|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1629965390000|2021-08-26 08:09:50|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1629965400000|2021-08-26 08:10:00|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1629965430000|2021-08-26 08:10:30|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1629965440000|2021-08-26 08:10:40|2599|2593|2599|2593|2599|2593|2599|2593|1
1629965450000|2021-08-26 08:10:50|2598.8|2592.8|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|3
1629965460000|2021-08-26 08:11:00|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1629965480000|2021-08-26 08:11:20|2598.5|2592.5|2598|2592|2598.5|2592.5|2598|2592|2
1629965550000|2021-08-26 08:12:30|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1629965570000|2021-08-26 08:12:50|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1629965640000|2021-08-26 08:14:00|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|2
1629965710000|2021-08-26 08:15:10|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1629965720000|2021-08-26 08:15:20|2598|2592|2598.8|2592.8|2599|2593|2598|2592|4
1629965730000|2021-08-26 08:15:30|2599|2593|2599.8|2593.8|2600|2594|2599|2593|4
1629965750000|2021-08-26 08:15:50|2600|2594|2600|2594|2600|2594|2600|2594|1
1629965760000|2021-08-26 08:16:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1629965770000|2021-08-26 08:16:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1629965790000|2021-08-26 08:16:30|2599.9|2593.9|2600.9|2594.9|2601.1|2595.1|2599.9|2593.9|4
1629965800000|2021-08-26 08:16:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1629965820000|2021-08-26 08:17:00|2601.4|2595.4|2601.6|2595.6|2602.1|2596.1|2601.4|2595.4|4
1629965830000|2021-08-26 08:17:10|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|2
1629965840000|2021-08-26 08:17:20|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|3
1629965860000|2021-08-26 08:17:40|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1629965870000|2021-08-26 08:17:50|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|4
1629965880000|2021-08-26 08:18:00|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|4
1629965890000|2021-08-26 08:18:10|2602.1|2596.1|2603.1|2597.1|2603.1|2597.1|2602.1|2596.1|3
1629965940000|2021-08-26 08:19:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629965970000|2021-08-26 08:19:30|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629965980000|2021-08-26 08:19:40|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1629966010000|2021-08-26 08:20:10|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|5
1629966020000|2021-08-26 08:20:20|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1629966050000|2021-08-26 08:20:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629966060000|2021-08-26 08:21:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1629966080000|2021-08-26 08:21:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1629966090000|2021-08-26 08:21:30|2605.1|2599.1|2604.4|2598.4|2605.1|2599.1|2604.4|2598.4|3
1629966170000|2021-08-26 08:22:50|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629966180000|2021-08-26 08:23:00|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629966200000|2021-08-26 08:23:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629966230000|2021-08-26 08:23:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629966240000|2021-08-26 08:24:00|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1629966250000|2021-08-26 08:24:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629966270000|2021-08-26 08:24:30|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1629966310000|2021-08-26 08:25:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629966320000|2021-08-26 08:25:20|2605.1|2599.1|2606.6|2600.6|2607.1|2601.1|2605.1|2599.1|6
1629966330000|2021-08-26 08:25:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629966350000|2021-08-26 08:25:50|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1629966370000|2021-08-26 08:26:10|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1629966390000|2021-08-26 08:26:30|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1629966410000|2021-08-26 08:26:50|2608.1|2602.1|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|3
1629966420000|2021-08-26 08:27:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629966430000|2021-08-26 08:27:10|2608.9|2602.9|2609.6|2603.6|2609.6|2603.6|2608.6|2602.6|6
1629966440000|2021-08-26 08:27:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629966450000|2021-08-26 08:27:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629966460000|2021-08-26 08:27:40|2608.9|2602.9|2609.9|2603.9|2609.9|2603.9|2608.9|2602.9|2
1629966470000|2021-08-26 08:27:50|2609.6|2603.6|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|3
1629966480000|2021-08-26 08:28:00|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|2
1629966490000|2021-08-26 08:28:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629966500000|2021-08-26 08:28:20|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629966510000|2021-08-26 08:28:30|2608.1|2602.1|2609.1|2603.1|2609.1|2603.1|2608.1|2602.1|3
1629966520000|2021-08-26 08:28:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629966530000|2021-08-26 08:28:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629966600000|2021-08-26 08:30:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629966610000|2021-08-26 08:30:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629966640000|2021-08-26 08:30:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629966650000|2021-08-26 08:30:50|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1629966660000|2021-08-26 08:31:00|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629966670000|2021-08-26 08:31:10|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|3
1629966690000|2021-08-26 08:31:30|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629966700000|2021-08-26 08:31:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629966710000|2021-08-26 08:31:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629966730000|2021-08-26 08:32:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629966740000|2021-08-26 08:32:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629966750000|2021-08-26 08:32:30|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629966770000|2021-08-26 08:32:50|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629966780000|2021-08-26 08:33:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629966800000|2021-08-26 08:33:20|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|2
1629966820000|2021-08-26 08:33:40|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629966830000|2021-08-26 08:33:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629966840000|2021-08-26 08:34:00|2608.6|2602.6|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|4
1629966850000|2021-08-26 08:34:10|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1629966880000|2021-08-26 08:34:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629966920000|2021-08-26 08:35:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2607.6|2601.6|4
1629966930000|2021-08-26 08:35:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629966940000|2021-08-26 08:35:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629967020000|2021-08-26 08:37:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629967030000|2021-08-26 08:37:10|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|3
1629967050000|2021-08-26 08:37:30|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629967070000|2021-08-26 08:37:50|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|3
1629967080000|2021-08-26 08:38:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629967110000|2021-08-26 08:38:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629967140000|2021-08-26 08:39:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629967160000|2021-08-26 08:39:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629967170000|2021-08-26 08:39:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629967220000|2021-08-26 08:40:20|2609.4|2603.4|2608.6|2602.6|2609.4|2603.4|2608.6|2602.6|3
1629967230000|2021-08-26 08:40:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629967260000|2021-08-26 08:41:00|2609.1|2603.1|2608.6|2602.6|2609.4|2603.4|2608.6|2602.6|4
1629967270000|2021-08-26 08:41:10|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|2
1629967290000|2021-08-26 08:41:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629967310000|2021-08-26 08:41:50|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629967320000|2021-08-26 08:42:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629967380000|2021-08-26 08:43:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629967460000|2021-08-26 08:44:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|3
1629967490000|2021-08-26 08:44:50|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629967510000|2021-08-26 08:45:10|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629967530000|2021-08-26 08:45:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|3
1629967550000|2021-08-26 08:45:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629967560000|2021-08-26 08:46:00|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629967620000|2021-08-26 08:47:00|2609.9|2603.9|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|3
1629967630000|2021-08-26 08:47:10|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|6
1629967670000|2021-08-26 08:47:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629967690000|2021-08-26 08:48:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629967700000|2021-08-26 08:48:20|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|4
1629967720000|2021-08-26 08:48:40|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629967750000|2021-08-26 08:49:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629967780000|2021-08-26 08:49:40|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1629967800000|2021-08-26 08:50:00|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|2
1629967810000|2021-08-26 08:50:10|2610.6|2604.6|2612.1|2606.1|2612.1|2606.1|2610.6|2604.6|2
1629967820000|2021-08-26 08:50:20|2611.9|2605.9|2611.1|2605.1|2611.9|2605.9|2611.1|2605.1|4
1629967830000|2021-08-26 08:50:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629967850000|2021-08-26 08:50:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1629967910000|2021-08-26 08:51:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629967920000|2021-08-26 08:52:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629967930000|2021-08-26 08:52:10|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1629967940000|2021-08-26 08:52:20|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1629967970000|2021-08-26 08:52:50|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629967980000|2021-08-26 08:53:00|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1629967990000|2021-08-26 08:53:10|2613.4|2607.4|2614.1|2608.1|2614.6|2608.6|2613.4|2607.4|9
1629968010000|2021-08-26 08:53:30|2614.4|2608.4|2614.8|2608.8|2615|2609|2614.4|2608.4|5
1629968020000|2021-08-26 08:53:40|2615|2609|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|4
1629968030000|2021-08-26 08:53:50|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1629968040000|2021-08-26 08:54:00|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|6
1629968050000|2021-08-26 08:54:10|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|2
1629968060000|2021-08-26 08:54:20|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1629968070000|2021-08-26 08:54:30|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|2
1629968080000|2021-08-26 08:54:40|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1629968100000|2021-08-26 08:55:00|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1629968110000|2021-08-26 08:55:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1629968120000|2021-08-26 08:55:20|2617|2611|2616.1|2610.1|2617|2611|2616.1|2610.1|3
1629968130000|2021-08-26 08:55:30|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|3
1629968170000|2021-08-26 08:56:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629968180000|2021-08-26 08:56:20|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2614.9|2608.9|3
1629968200000|2021-08-26 08:56:40|2615.4|2609.4|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|7
1629968210000|2021-08-26 08:56:50|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|2
1629968240000|2021-08-26 08:57:20|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1629968270000|2021-08-26 08:57:50|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1629968280000|2021-08-26 08:58:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629968290000|2021-08-26 08:58:10|2614.4|2608.4|2613.9|2607.9|2614.4|2608.4|2613.9|2607.9|2
1629968300000|2021-08-26 08:58:20|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|4
1629968330000|2021-08-26 08:58:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|3
1629968340000|2021-08-26 08:59:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629968350000|2021-08-26 08:59:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629968360000|2021-08-26 08:59:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629968370000|2021-08-26 08:59:30|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629968380000|2021-08-26 08:59:40|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1629968390000|2021-08-26 08:59:50|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629968400000|2021-08-26 09:00:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|3
1629968420000|2021-08-26 09:00:20|2614.1|2608.1|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|3
1629968430000|2021-08-26 09:00:30|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1629968470000|2021-08-26 09:01:10|2613.9|2607.9|2613.4|2607.4|2613.9|2607.9|2613.4|2607.4|3
1629968540000|2021-08-26 09:02:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629968550000|2021-08-26 09:02:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|3
1629968560000|2021-08-26 09:02:40|2612.6|2606.6|2611.1|2605.1|2612.6|2606.6|2611.1|2605.1|3
1629968590000|2021-08-26 09:03:10|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629968600000|2021-08-26 09:03:20|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.6|2603.6|5
1629968610000|2021-08-26 09:03:30|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1629968620000|2021-08-26 09:03:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629968640000|2021-08-26 09:04:00|2609.9|2603.9|2610.9|2604.9|2610.9|2604.9|2609.9|2603.9|2
1629968650000|2021-08-26 09:04:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|3
1629968660000|2021-08-26 09:04:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629968680000|2021-08-26 09:04:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|3
1629968690000|2021-08-26 09:04:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|3
1629968700000|2021-08-26 09:05:00|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2608.6|2602.6|6
1629968710000|2021-08-26 09:05:10|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629968720000|2021-08-26 09:05:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629968740000|2021-08-26 09:05:40|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|2
1629968790000|2021-08-26 09:06:30|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629968800000|2021-08-26 09:06:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629968850000|2021-08-26 09:07:30|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1629968860000|2021-08-26 09:07:40|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1629968890000|2021-08-26 09:08:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|3
1629968940000|2021-08-26 09:09:00|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1629968960000|2021-08-26 09:09:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629968970000|2021-08-26 09:09:30|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|3
1629968980000|2021-08-26 09:09:40|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629968990000|2021-08-26 09:09:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629969100000|2021-08-26 09:11:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629969200000|2021-08-26 09:13:20|2608.4|2602.4|2609.1|2603.1|2609.4|2603.4|2608.4|2602.4|5
1629969240000|2021-08-26 09:14:00|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1629969260000|2021-08-26 09:14:20|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629969270000|2021-08-26 09:14:30|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629969410000|2021-08-26 09:16:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629969420000|2021-08-26 09:17:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629969430000|2021-08-26 09:17:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629969460000|2021-08-26 09:17:40|2609.1|2603.1|2606.6|2600.6|2609.1|2603.1|2606.6|2600.6|3
1629969470000|2021-08-26 09:17:50|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|4
1629969480000|2021-08-26 09:18:00|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|4
1629969490000|2021-08-26 09:18:10|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|3
1629969510000|2021-08-26 09:18:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629969520000|2021-08-26 09:18:40|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|2
1629969540000|2021-08-26 09:19:00|2608.4|2602.4|2609.1|2603.1|2609.1|2603.1|2608.4|2602.4|3
1629969590000|2021-08-26 09:19:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629969630000|2021-08-26 09:20:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629969640000|2021-08-26 09:20:40|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629969660000|2021-08-26 09:21:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629969680000|2021-08-26 09:21:20|2609.6|2603.6|2609.9|2603.9|2610.1|2604.1|2609.6|2603.6|3
1629969690000|2021-08-26 09:21:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629969730000|2021-08-26 09:22:10|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1629969780000|2021-08-26 09:23:00|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1629969810000|2021-08-26 09:23:30|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1629969820000|2021-08-26 09:23:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1629969850000|2021-08-26 09:24:10|2611.1|2605.1|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|2
1629969890000|2021-08-26 09:24:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629969940000|2021-08-26 09:25:40|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1629969960000|2021-08-26 09:26:00|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629970000000|2021-08-26 09:26:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1629970030000|2021-08-26 09:27:10|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2609.1|2603.1|2
1629970050000|2021-08-26 09:27:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629970060000|2021-08-26 09:27:40|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1629970070000|2021-08-26 09:27:50|2609.6|2603.6|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|5
1629970080000|2021-08-26 09:28:00|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|5
1629970090000|2021-08-26 09:28:10|2609.6|2603.6|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|3
1629970160000|2021-08-26 09:29:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1629970180000|2021-08-26 09:29:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1629970260000|2021-08-26 09:31:00|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1629970360000|2021-08-26 09:32:40|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629970380000|2021-08-26 09:33:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629970500000|2021-08-26 09:35:00|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629970510000|2021-08-26 09:35:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629970530000|2021-08-26 09:35:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629970560000|2021-08-26 09:36:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629970650000|2021-08-26 09:37:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629970690000|2021-08-26 09:38:10|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629970700000|2021-08-26 09:38:20|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629970740000|2021-08-26 09:39:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1629970850000|2021-08-26 09:40:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629970900000|2021-08-26 09:41:40|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1629970950000|2021-08-26 09:42:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629970960000|2021-08-26 09:42:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629971280000|2021-08-26 09:48:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629971330000|2021-08-26 09:48:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629971420000|2021-08-26 09:50:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629971430000|2021-08-26 09:50:30|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1629971450000|2021-08-26 09:50:50|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2609.1|2603.1|2
1629971480000|2021-08-26 09:51:20|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1629971490000|2021-08-26 09:51:30|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1629971510000|2021-08-26 09:51:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1629971620000|2021-08-26 09:53:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1629971640000|2021-08-26 09:54:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629971680000|2021-08-26 09:54:40|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629971700000|2021-08-26 09:55:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629971760000|2021-08-26 09:56:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629971770000|2021-08-26 09:56:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629971920000|2021-08-26 09:58:40|2607.9|2601.9|2606.9|2600.9|2607.9|2601.9|2606.9|2600.9|2
1629971930000|2021-08-26 09:58:50|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629971950000|2021-08-26 09:59:10|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1629971960000|2021-08-26 09:59:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629971980000|2021-08-26 09:59:40|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1629971990000|2021-08-26 09:59:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629972000000|2021-08-26 10:00:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629972020000|2021-08-26 10:00:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629972040000|2021-08-26 10:00:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629972050000|2021-08-26 10:00:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1629972090000|2021-08-26 10:01:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|3
1629972100000|2021-08-26 10:01:40|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629972110000|2021-08-26 10:01:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629972150000|2021-08-26 10:02:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629972170000|2021-08-26 10:02:50|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1629972190000|2021-08-26 10:03:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629972200000|2021-08-26 10:03:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629972210000|2021-08-26 10:03:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629972220000|2021-08-26 10:03:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629972240000|2021-08-26 10:04:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1629972300000|2021-08-26 10:05:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629972350000|2021-08-26 10:05:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1629972390000|2021-08-26 10:06:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1629972400000|2021-08-26 10:06:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629972440000|2021-08-26 10:07:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629972450000|2021-08-26 10:07:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629972470000|2021-08-26 10:07:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|5
1629972500000|2021-08-26 10:08:20|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1629972510000|2021-08-26 10:08:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1629972530000|2021-08-26 10:08:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629972570000|2021-08-26 10:09:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629972620000|2021-08-26 10:10:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629972740000|2021-08-26 10:12:20|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1629972750000|2021-08-26 10:12:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629972760000|2021-08-26 10:12:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629972940000|2021-08-26 10:15:40|2607.5|2601.5|2607.4|2601.4|2607.5|2601.5|2607.4|2601.4|2
1629972950000|2021-08-26 10:15:50|2607.9|2601.9|2608|2602|2608|2602|2607.9|2601.9|2
1629973020000|2021-08-26 10:17:00|2608.1|2602.1|2608|2602|2608.1|2602.1|2608|2602|2
1629973080000|2021-08-26 10:18:00|2608.5|2602.5|2607.1|2601.1|2608.5|2602.5|2607.1|2601.1|5
1629973090000|2021-08-26 10:18:10|2607.4|2601.4|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|3
1629973200000|2021-08-26 10:20:00|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|2
1629973220000|2021-08-26 10:20:20|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|4
1629973230000|2021-08-26 10:20:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629973300000|2021-08-26 10:21:40|2608.4|2602.4|2608.9|2602.9|2609.1|2603.1|2608.4|2602.4|3
1629973390000|2021-08-26 10:23:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1629973420000|2021-08-26 10:23:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1629973440000|2021-08-26 10:24:00|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2607.4|2601.4|4
1629973480000|2021-08-26 10:24:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1629973490000|2021-08-26 10:24:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1629973560000|2021-08-26 10:26:00|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|3
1629973610000|2021-08-26 10:26:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629973640000|2021-08-26 10:27:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629973690000|2021-08-26 10:28:10|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1629973840000|2021-08-26 10:30:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629973900000|2021-08-26 10:31:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629973930000|2021-08-26 10:32:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629973950000|2021-08-26 10:32:30|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|4
1629973960000|2021-08-26 10:32:40|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1629973980000|2021-08-26 10:33:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629974000000|2021-08-26 10:33:20|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1629974020000|2021-08-26 10:33:40|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|2
1629974050000|2021-08-26 10:34:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1629974130000|2021-08-26 10:35:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1629974210000|2021-08-26 10:36:50|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.4|2596.4|6
1629974260000|2021-08-26 10:37:40|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.4|2596.4|4
1629974270000|2021-08-26 10:37:50|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1629974290000|2021-08-26 10:38:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1629974330000|2021-08-26 10:38:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|3
1629974350000|2021-08-26 10:39:10|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|3
1629974400000|2021-08-26 10:40:00|2602.9|2596.9|2602.1|2596.1|2602.9|2596.9|2602.1|2596.1|4
1629974420000|2021-08-26 10:40:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629974460000|2021-08-26 10:41:00|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629974550000|2021-08-26 10:42:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629974570000|2021-08-26 10:42:50|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1629974710000|2021-08-26 10:45:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1629974760000|2021-08-26 10:46:00|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629974770000|2021-08-26 10:46:10|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629974800000|2021-08-26 10:46:40|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1629974820000|2021-08-26 10:47:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629974850000|2021-08-26 10:47:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1629974960000|2021-08-26 10:49:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629974980000|2021-08-26 10:49:40|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1629975100000|2021-08-26 10:51:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1629975180000|2021-08-26 10:53:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|2
1629975190000|2021-08-26 10:53:10|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|3
1629975250000|2021-08-26 10:54:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1629975270000|2021-08-26 10:54:30|2600.4|2594.4|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|4
1629975280000|2021-08-26 10:54:40|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1629975300000|2021-08-26 10:55:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1629975310000|2021-08-26 10:55:10|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1629975350000|2021-08-26 10:55:50|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|3
1629975410000|2021-08-26 10:56:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1629975430000|2021-08-26 10:57:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1629975490000|2021-08-26 10:58:10|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1629975510000|2021-08-26 10:58:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629975530000|2021-08-26 10:58:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1629975550000|2021-08-26 10:59:10|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1629975560000|2021-08-26 10:59:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1629975570000|2021-08-26 10:59:30|2603.4|2597.4|2603.6|2597.6|2603.9|2597.9|2603.4|2597.4|4
1629975580000|2021-08-26 10:59:40|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629975590000|2021-08-26 10:59:50|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629975600000|2021-08-26 11:00:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629975610000|2021-08-26 11:00:10|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|3
1629975620000|2021-08-26 11:00:20|2604.1|2598.1|2603.1|2597.1|2604.1|2598.1|2603.1|2597.1|3
1629975630000|2021-08-26 11:00:30|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|2
1629975710000|2021-08-26 11:01:50|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1629975730000|2021-08-26 11:02:10|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1629975790000|2021-08-26 11:03:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629975800000|2021-08-26 11:03:20|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629975850000|2021-08-26 11:04:10|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|2
1629975910000|2021-08-26 11:05:10|2605.4|2599.4|2604.4|2598.4|2605.4|2599.4|2604.4|2598.4|5
1629975930000|2021-08-26 11:05:30|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|2
1629975960000|2021-08-26 11:06:00|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629975990000|2021-08-26 11:06:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629976000000|2021-08-26 11:06:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629976030000|2021-08-26 11:07:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1629976060000|2021-08-26 11:07:40|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629976090000|2021-08-26 11:08:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629976100000|2021-08-26 11:08:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1629976110000|2021-08-26 11:08:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1629976120000|2021-08-26 11:08:40|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1629976130000|2021-08-26 11:08:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1629976140000|2021-08-26 11:09:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1629976160000|2021-08-26 11:09:20|2605.6|2599.6|2607.1|2601.1|2607.1|2601.1|2605.6|2599.6|4
1629976200000|2021-08-26 11:10:00|2607.8|2601.8|2607.8|2601.8|2608|2602|2607.8|2601.8|5
1629976210000|2021-08-26 11:10:10|2608|2602|2608|2602|2608.3|2602.3|2608|2602|3
1629976230000|2021-08-26 11:10:30|2608.5|2602.5|2609.3|2603.3|2609.3|2603.3|2608.5|2602.5|4
1629976280000|2021-08-26 11:11:20|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1629976290000|2021-08-26 11:11:30|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1629976320000|2021-08-26 11:12:00|2610|2604|2609.5|2603.5|2610|2604|2609.5|2603.5|2
1629976370000|2021-08-26 11:12:50|2609.8|2603.8|2611|2605|2611|2605|2609.8|2603.8|2
1629976380000|2021-08-26 11:13:00|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1629976400000|2021-08-26 11:13:20|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1629976410000|2021-08-26 11:13:30|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1629976430000|2021-08-26 11:13:50|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1629976440000|2021-08-26 11:14:00|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|2
1629976460000|2021-08-26 11:14:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1629976470000|2021-08-26 11:14:30|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1629976510000|2021-08-26 11:15:10|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1629976530000|2021-08-26 11:15:30|2611.8|2605.8|2612|2606|2612.3|2606.3|2611.8|2605.8|3
1629976540000|2021-08-26 11:15:40|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1629976570000|2021-08-26 11:16:10|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1629976660000|2021-08-26 11:17:40|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1629976690000|2021-08-26 11:18:10|2612|2606|2612|2606|2612|2606|2612|2606|1
1629976700000|2021-08-26 11:18:20|2611.5|2605.5|2612|2606|2612|2606|2611.5|2605.5|2
1629976720000|2021-08-26 11:18:40|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|2
1629976750000|2021-08-26 11:19:10|2612.3|2606.3|2613.5|2607.5|2613.5|2607.5|2612.3|2606.3|2
1629976760000|2021-08-26 11:19:20|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1629976780000|2021-08-26 11:19:40|2613.5|2607.5|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|2
1629976800000|2021-08-26 11:20:00|2613.5|2607.5|2612.8|2606.8|2614|2608|2612.8|2606.8|5
1629976830000|2021-08-26 11:20:30|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613|2607|3
1629976870000|2021-08-26 11:21:10|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1629976910000|2021-08-26 11:21:50|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629976950000|2021-08-26 11:22:30|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|2
1629976970000|2021-08-26 11:22:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629977000000|2021-08-26 11:23:20|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2612.4|2606.4|3
1629977010000|2021-08-26 11:23:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629977030000|2021-08-26 11:23:50|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|2
1629977050000|2021-08-26 11:24:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629977090000|2021-08-26 11:24:50|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629977150000|2021-08-26 11:25:50|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629977180000|2021-08-26 11:26:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1629977260000|2021-08-26 11:27:40|2615|2609|2615|2609|2615|2609|2615|2609|1
1629977270000|2021-08-26 11:27:50|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1629977280000|2021-08-26 11:28:00|2615.5|2609.5|2616|2610|2616|2610|2615.5|2609.5|3
1629977290000|2021-08-26 11:28:10|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1629977310000|2021-08-26 11:28:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1629977320000|2021-08-26 11:28:40|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1629977330000|2021-08-26 11:28:50|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1629977350000|2021-08-26 11:29:10|2616.3|2610.3|2618.3|2612.3|2618.3|2612.3|2616.3|2610.3|4
1629977360000|2021-08-26 11:29:20|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1629977400000|2021-08-26 11:30:00|2618|2612|2617.8|2611.8|2618|2612|2617.5|2611.5|6
1629977450000|2021-08-26 11:30:50|2617.5|2611.5|2617|2611|2617.5|2611.5|2617|2611|4
1629977460000|2021-08-26 11:31:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1629977490000|2021-08-26 11:31:30|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|2
1629977500000|2021-08-26 11:31:40|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1629977520000|2021-08-26 11:32:00|2616|2610|2616|2610|2616|2610|2616|2610|1
1629977530000|2021-08-26 11:32:10|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1629977550000|2021-08-26 11:32:30|2617|2611|2617.5|2611.5|2617.8|2611.8|2617|2611|5
1629977560000|2021-08-26 11:32:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|3
1629977620000|2021-08-26 11:33:40|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1629977630000|2021-08-26 11:33:50|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1629977660000|2021-08-26 11:34:20|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1629977700000|2021-08-26 11:35:00|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1629977710000|2021-08-26 11:35:10|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|3
1629977720000|2021-08-26 11:35:20|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1629977730000|2021-08-26 11:35:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1629977740000|2021-08-26 11:35:40|2618.8|2612.8|2619.3|2613.3|2619.3|2613.3|2618.5|2612.5|5
1629977750000|2021-08-26 11:35:50|2619|2613|2619|2613|2619|2613|2619|2613|1
1629977760000|2021-08-26 11:36:00|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|3
1629977770000|2021-08-26 11:36:10|2619.3|2613.3|2618.5|2612.5|2619.3|2613.3|2618.5|2612.5|3
1629977800000|2021-08-26 11:36:40|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1629977810000|2021-08-26 11:36:50|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1629977830000|2021-08-26 11:37:10|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617|2611|4
1629977870000|2021-08-26 11:37:50|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1629977880000|2021-08-26 11:38:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2615.5|2609.5|3
1629977890000|2021-08-26 11:38:10|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2616.5|2610.5|3
1629977900000|2021-08-26 11:38:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1629977920000|2021-08-26 11:38:40|2616.8|2610.8|2617|2611|2617.3|2611.3|2616.8|2610.8|4
1629977930000|2021-08-26 11:38:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1629977950000|2021-08-26 11:39:10|2617|2611|2617.5|2611.5|2617.5|2611.5|2617|2611|5
1629977980000|2021-08-26 11:39:40|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1629977990000|2021-08-26 11:39:50|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1629978000000|2021-08-26 11:40:00|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1629978030000|2021-08-26 11:40:30|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1629978040000|2021-08-26 11:40:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1629978060000|2021-08-26 11:41:00|2616.5|2610.5|2616.8|2610.8|2617|2611|2616.5|2610.5|6
1629978070000|2021-08-26 11:41:10|2617.5|2611.5|2618.3|2612.3|2618.3|2612.3|2617.5|2611.5|2
1629978080000|2021-08-26 11:41:20|2618|2612|2618|2612|2618|2612|2618|2612|1
1629978090000|2021-08-26 11:41:30|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1629978100000|2021-08-26 11:41:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1629978110000|2021-08-26 11:41:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1629978120000|2021-08-26 11:42:00|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.5|2611.5|5
1629978140000|2021-08-26 11:42:20|2618.5|2612.5|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|3
1629978160000|2021-08-26 11:42:40|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1629978170000|2021-08-26 11:42:50|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1629978200000|2021-08-26 11:43:20|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1629978210000|2021-08-26 11:43:30|2618|2612|2618|2612|2618|2612|2618|2612|1
1629978220000|2021-08-26 11:43:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1629978230000|2021-08-26 11:43:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1629978240000|2021-08-26 11:44:00|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|2
1629978260000|2021-08-26 11:44:20|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1629978270000|2021-08-26 11:44:30|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1629978300000|2021-08-26 11:45:00|2618|2612|2618|2612|2618|2612|2618|2612|1
1629978340000|2021-08-26 11:45:40|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1629978350000|2021-08-26 11:45:50|2618|2612|2618|2612|2618.3|2612.3|2618|2612|3
1629978380000|2021-08-26 11:46:20|2618.3|2612.3|2619|2613|2619|2613|2618.3|2612.3|6
1629978390000|2021-08-26 11:46:30|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1629978400000|2021-08-26 11:46:40|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1629978410000|2021-08-26 11:46:50|2618.8|2612.8|2619|2613|2619.3|2613.3|2618.8|2612.8|4
1629978480000|2021-08-26 11:48:00|2618.8|2612.8|2618.5|2612.5|2619|2613|2618.5|2612.5|4
1629978500000|2021-08-26 11:48:20|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1629978510000|2021-08-26 11:48:30|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1629978570000|2021-08-26 11:49:30|2618.3|2612.3|2619.5|2613.5|2619.5|2613.5|2618.3|2612.3|3
1629978580000|2021-08-26 11:49:40|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1629978590000|2021-08-26 11:49:50|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1629978600000|2021-08-26 11:50:00|2619|2613|2619|2613|2619|2613|2619|2613|1
1629978610000|2021-08-26 11:50:10|2618.8|2612.8|2619.6|2613.6|2619.6|2613.6|2618.8|2612.8|5
1629978650000|2021-08-26 11:50:50|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|3
1629978660000|2021-08-26 11:51:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629978670000|2021-08-26 11:51:10|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1629978680000|2021-08-26 11:51:20|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|2
1629978710000|2021-08-26 11:51:50|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629978730000|2021-08-26 11:52:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629978760000|2021-08-26 11:52:40|2617.6|2611.6|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|3
1629978770000|2021-08-26 11:52:50|2617.1|2611.1|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|4
1629978780000|2021-08-26 11:53:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629978800000|2021-08-26 11:53:20|2618.6|2612.6|2617.9|2611.9|2618.6|2612.6|2617.9|2611.9|7
1629978810000|2021-08-26 11:53:30|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2617.9|2611.9|3
1629978820000|2021-08-26 11:53:40|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1629978830000|2021-08-26 11:53:50|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.1|2612.1|5
1629978850000|2021-08-26 11:54:10|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629978860000|2021-08-26 11:54:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629978880000|2021-08-26 11:54:40|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629978900000|2021-08-26 11:55:00|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1629978920000|2021-08-26 11:55:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629978930000|2021-08-26 11:55:30|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629978940000|2021-08-26 11:55:40|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629978950000|2021-08-26 11:55:50|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1629978960000|2021-08-26 11:56:00|2617.9|2611.9|2618.9|2612.9|2619.4|2613.4|2617.9|2611.9|6
1629978970000|2021-08-26 11:56:10|2618.6|2612.6|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|3
1629978980000|2021-08-26 11:56:20|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|3
1629978990000|2021-08-26 11:56:30|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|4
1629979000000|2021-08-26 11:56:40|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|4
1629979010000|2021-08-26 11:56:50|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|3
1629979020000|2021-08-26 11:57:00|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|4
1629979030000|2021-08-26 11:57:10|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|4
1629979040000|2021-08-26 11:57:20|2619.1|2613.1|2618.1|2612.1|2619.1|2613.1|2618.1|2612.1|3
1629979050000|2021-08-26 11:57:30|2617.9|2611.9|2617.1|2611.1|2617.9|2611.9|2617.1|2611.1|4
1629979060000|2021-08-26 11:57:40|2616.9|2610.9|2615.6|2609.6|2616.9|2610.9|2615.6|2609.6|4
1629979070000|2021-08-26 11:57:50|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629979080000|2021-08-26 11:58:00|2615.6|2609.6|2616.1|2610.1|2616.4|2610.4|2615.6|2609.6|6
1629979090000|2021-08-26 11:58:10|2616.4|2610.4|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|3
1629979120000|2021-08-26 11:58:40|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1629979140000|2021-08-26 11:59:00|2616.1|2610.1|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|7
1629979170000|2021-08-26 11:59:30|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|4
1629979180000|2021-08-26 11:59:40|2616.4|2610.4|2615.6|2609.6|2616.4|2610.4|2615.6|2609.6|3
1629979190000|2021-08-26 11:59:50|2615.4|2609.4|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|3
1629979200000|2021-08-26 12:00:00|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.1|2609.1|6
1629979210000|2021-08-26 12:00:10|2615.1|2609.1|2615.1|2609.1|2615.6|2609.6|2614.9|2608.9|7
1629979220000|2021-08-26 12:00:20|2614.9|2608.9|2612.9|2606.9|2615.1|2609.1|2612.9|2606.9|6
1629979250000|2021-08-26 12:00:50|2613.1|2607.1|2614.9|2608.9|2615.1|2609.1|2613.1|2607.1|7
1629979260000|2021-08-26 12:01:00|2615.1|2609.1|2614.6|2608.6|2615.4|2609.4|2614.6|2608.6|6
1629979280000|2021-08-26 12:01:20|2615.4|2609.4|2613.9|2607.9|2615.4|2609.4|2613.9|2607.9|4
1629979290000|2021-08-26 12:01:30|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1629979300000|2021-08-26 12:01:40|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1629979310000|2021-08-26 12:01:50|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|3
1629979320000|2021-08-26 12:02:00|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1629979330000|2021-08-26 12:02:10|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1629979350000|2021-08-26 12:02:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629979360000|2021-08-26 12:02:40|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629979370000|2021-08-26 12:02:50|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629979390000|2021-08-26 12:03:10|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1629979400000|2021-08-26 12:03:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629979410000|2021-08-26 12:03:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1629979440000|2021-08-26 12:04:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629979450000|2021-08-26 12:04:10|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1629979460000|2021-08-26 12:04:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629979490000|2021-08-26 12:04:50|2613.6|2607.6|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|2
1629979500000|2021-08-26 12:05:00|2613.4|2607.4|2613.6|2607.6|2613.9|2607.9|2613.4|2607.4|3
1629979510000|2021-08-26 12:05:10|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|3
1629979540000|2021-08-26 12:05:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1629979560000|2021-08-26 12:06:00|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1629979590000|2021-08-26 12:06:30|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|3
1629979600000|2021-08-26 12:06:40|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1629979620000|2021-08-26 12:07:00|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1629979670000|2021-08-26 12:07:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629979710000|2021-08-26 12:08:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629979730000|2021-08-26 12:08:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629979790000|2021-08-26 12:09:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629979810000|2021-08-26 12:10:10|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629979830000|2021-08-26 12:10:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629979850000|2021-08-26 12:10:50|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|2
1629979860000|2021-08-26 12:11:00|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629979880000|2021-08-26 12:11:20|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1629979910000|2021-08-26 12:11:50|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|3
1629979970000|2021-08-26 12:12:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629980010000|2021-08-26 12:13:30|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629980070000|2021-08-26 12:14:30|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629980080000|2021-08-26 12:14:40|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.9|2610.9|3
1629980120000|2021-08-26 12:15:20|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1629980150000|2021-08-26 12:15:50|2616.1|2610.1|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|2
1629980160000|2021-08-26 12:16:00|2615.4|2609.4|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|3
1629980200000|2021-08-26 12:16:40|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|5
1629980210000|2021-08-26 12:16:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1629980230000|2021-08-26 12:17:10|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|2
1629980260000|2021-08-26 12:17:40|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629980330000|2021-08-26 12:18:50|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629980350000|2021-08-26 12:19:10|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629980380000|2021-08-26 12:19:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629980440000|2021-08-26 12:20:40|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1629980510000|2021-08-26 12:21:50|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1629980550000|2021-08-26 12:22:30|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629980650000|2021-08-26 12:24:10|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1629980680000|2021-08-26 12:24:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629980710000|2021-08-26 12:25:10|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|4
1629980730000|2021-08-26 12:25:30|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629980800000|2021-08-26 12:26:40|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629980870000|2021-08-26 12:27:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629980960000|2021-08-26 12:29:20|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629980970000|2021-08-26 12:29:30|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|2
1629981040000|2021-08-26 12:30:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629981070000|2021-08-26 12:31:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629981090000|2021-08-26 12:31:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|3
1629981100000|2021-08-26 12:31:40|2616.9|2610.9|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|3
1629981190000|2021-08-26 12:33:10|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|3
1629981200000|2021-08-26 12:33:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629981220000|2021-08-26 12:33:40|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629981300000|2021-08-26 12:35:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629981310000|2021-08-26 12:35:10|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|3
1629981350000|2021-08-26 12:35:50|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|3
1629981360000|2021-08-26 12:36:00|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|5
1629981370000|2021-08-26 12:36:10|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629981380000|2021-08-26 12:36:20|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629981390000|2021-08-26 12:36:30|2614.4|2608.4|2613.4|2607.4|2614.4|2608.4|2612.9|2606.9|8
1629981400000|2021-08-26 12:36:40|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1629981410000|2021-08-26 12:36:50|2613.6|2607.6|2612.9|2606.9|2613.6|2607.6|2612.9|2606.9|3
1629981420000|2021-08-26 12:37:00|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|2
1629981440000|2021-08-26 12:37:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1629981450000|2021-08-26 12:37:30|2613.6|2607.6|2612.9|2606.9|2613.6|2607.6|2612.9|2606.9|2
1629981460000|2021-08-26 12:37:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629981480000|2021-08-26 12:38:00|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629981490000|2021-08-26 12:38:10|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1629981510000|2021-08-26 12:38:30|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1629981520000|2021-08-26 12:38:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629981530000|2021-08-26 12:38:50|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2611.9|2605.9|2
1629981540000|2021-08-26 12:39:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1629981560000|2021-08-26 12:39:20|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1629981570000|2021-08-26 12:39:30|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1629981580000|2021-08-26 12:39:40|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629981600000|2021-08-26 12:40:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629981620000|2021-08-26 12:40:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1629981650000|2021-08-26 12:40:50|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1629981670000|2021-08-26 12:41:10|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1629981680000|2021-08-26 12:41:20|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1629981690000|2021-08-26 12:41:30|2614.1|2608.1|2614.1|2608.1|2614.6|2608.6|2614.1|2608.1|4
1629981730000|2021-08-26 12:42:10|2613.9|2607.9|2614.6|2608.6|2614.6|2608.6|2613.9|2607.9|3
1629981750000|2021-08-26 12:42:30|2615.1|2609.1|2614.4|2608.4|2615.1|2609.1|2614.4|2608.4|4
1629981760000|2021-08-26 12:42:40|2614.6|2608.6|2614.1|2608.1|2614.6|2608.6|2614.1|2608.1|3
1629981800000|2021-08-26 12:43:20|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1629981810000|2021-08-26 12:43:30|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1629981820000|2021-08-26 12:43:40|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629981830000|2021-08-26 12:43:50|2615.1|2609.1|2613.9|2607.9|2615.1|2609.1|2613.9|2607.9|4
1629981860000|2021-08-26 12:44:20|2613.6|2607.6|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|3
1629981870000|2021-08-26 12:44:30|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1629981880000|2021-08-26 12:44:40|2614.4|2608.4|2614.6|2608.6|2614.9|2608.9|2614.4|2608.4|4
1629981890000|2021-08-26 12:44:50|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1629981900000|2021-08-26 12:45:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1629981910000|2021-08-26 12:45:10|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|2
1629981930000|2021-08-26 12:45:30|2616.4|2610.4|2617.1|2611.1|2617.4|2611.4|2616.4|2610.4|4
1629981940000|2021-08-26 12:45:40|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1629981960000|2021-08-26 12:46:00|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|3
1629981970000|2021-08-26 12:46:10|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1629981980000|2021-08-26 12:46:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1629981990000|2021-08-26 12:46:30|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1629982000000|2021-08-26 12:46:40|2617.1|2611.1|2618.4|2612.4|2618.4|2612.4|2616.9|2610.9|5
1629982010000|2021-08-26 12:46:50|2618.6|2612.6|2619.4|2613.4|2619.6|2613.6|2618.6|2612.6|6
1629982020000|2021-08-26 12:47:00|2619.1|2613.1|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|4
1629982050000|2021-08-26 12:47:30|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629982060000|2021-08-26 12:47:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629982080000|2021-08-26 12:48:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629982100000|2021-08-26 12:48:20|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|3
1629982120000|2021-08-26 12:48:40|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|4
1629982130000|2021-08-26 12:48:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629982140000|2021-08-26 12:49:00|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1629982150000|2021-08-26 12:49:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629982180000|2021-08-26 12:49:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629982190000|2021-08-26 12:49:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629982240000|2021-08-26 12:50:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|3
1629982250000|2021-08-26 12:50:50|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1629982260000|2021-08-26 12:51:00|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629982330000|2021-08-26 12:52:10|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629982340000|2021-08-26 12:52:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629982350000|2021-08-26 12:52:30|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|4
1629982360000|2021-08-26 12:52:40|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629982380000|2021-08-26 12:53:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629982400000|2021-08-26 12:53:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629982450000|2021-08-26 12:54:10|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|3
1629982460000|2021-08-26 12:54:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629982470000|2021-08-26 12:54:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1629982500000|2021-08-26 12:55:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629982520000|2021-08-26 12:55:20|2618.6|2612.6|2617.9|2611.9|2618.6|2612.6|2617.9|2611.9|3
1629982530000|2021-08-26 12:55:30|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629982540000|2021-08-26 12:55:40|2617.4|2611.4|2618.6|2612.6|2618.6|2612.6|2617.4|2611.4|2
1629982550000|2021-08-26 12:55:50|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1629982580000|2021-08-26 12:56:20|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629982600000|2021-08-26 12:56:40|2618.1|2612.1|2619.1|2613.1|2619.1|2613.1|2618.1|2612.1|2
1629982610000|2021-08-26 12:56:50|2619.4|2613.4|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|4
1629982620000|2021-08-26 12:57:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629982640000|2021-08-26 12:57:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629982650000|2021-08-26 12:57:30|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1629982700000|2021-08-26 12:58:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629982730000|2021-08-26 12:58:50|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629982740000|2021-08-26 12:59:00|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1629982750000|2021-08-26 12:59:10|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|3
1629982760000|2021-08-26 12:59:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629982770000|2021-08-26 12:59:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629982780000|2021-08-26 12:59:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629982790000|2021-08-26 12:59:50|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2618.1|2612.1|4
1629982800000|2021-08-26 13:00:00|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|6
1629982810000|2021-08-26 13:00:10|2619.1|2613.1|2620.9|2614.9|2620.9|2614.9|2619.1|2613.1|11
1629982820000|2021-08-26 13:00:20|2620.6|2614.6|2620.4|2614.4|2620.9|2614.9|2619.9|2613.9|8
1629982830000|2021-08-26 13:00:30|2620.6|2614.6|2621.8|2615.8|2621.8|2615.8|2620.6|2614.6|6
1629982840000|2021-08-26 13:00:40|2621.5|2615.5|2622.5|2616.5|2622.5|2616.5|2621.5|2615.5|4
1629982850000|2021-08-26 13:00:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1629982860000|2021-08-26 13:01:00|2622|2616|2622.1|2616.1|2622.1|2616.1|2622|2616|2
1629982870000|2021-08-26 13:01:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629982880000|2021-08-26 13:01:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629982890000|2021-08-26 13:01:30|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|8
1629982900000|2021-08-26 13:01:40|2622.5|2616.5|2622.1|2616.1|2622.5|2616.5|2622.1|2616.1|2
1629982910000|2021-08-26 13:01:50|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|5
1629982930000|2021-08-26 13:02:10|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1629982940000|2021-08-26 13:02:20|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.4|2614.4|6
1629982950000|2021-08-26 13:02:30|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629982970000|2021-08-26 13:02:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629982980000|2021-08-26 13:03:00|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|3
1629982990000|2021-08-26 13:03:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629983010000|2021-08-26 13:03:30|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629983030000|2021-08-26 13:03:50|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|5
1629983040000|2021-08-26 13:04:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629983050000|2021-08-26 13:04:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629983060000|2021-08-26 13:04:20|2619.9|2613.9|2619.1|2613.1|2619.9|2613.9|2619.1|2613.1|2
1629983070000|2021-08-26 13:04:30|2619.4|2613.4|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|4
1629983080000|2021-08-26 13:04:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629983100000|2021-08-26 13:05:00|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1629983130000|2021-08-26 13:05:30|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|2
1629983140000|2021-08-26 13:05:40|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|7
1629983150000|2021-08-26 13:05:50|2618.9|2612.9|2618.1|2612.1|2619.4|2613.4|2618.1|2612.1|10
1629983160000|2021-08-26 13:06:00|2618.4|2612.4|2619.9|2613.9|2619.9|2613.9|2618.1|2612.1|8
1629983170000|2021-08-26 13:06:10|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|3
1629983180000|2021-08-26 13:06:20|2619.9|2613.9|2618.6|2612.6|2619.9|2613.9|2618.6|2612.6|4
1629983190000|2021-08-26 13:06:30|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|8
1629983200000|2021-08-26 13:06:40|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|6
1629983210000|2021-08-26 13:06:50|2618.6|2612.6|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|3
1629983220000|2021-08-26 13:07:00|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.6|2612.6|10
1629983230000|2021-08-26 13:07:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629983240000|2021-08-26 13:07:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1629983280000|2021-08-26 13:08:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629983290000|2021-08-26 13:08:10|2618.1|2612.1|2618.6|2612.6|2618.6|2612.6|2618.1|2612.1|3
1629983300000|2021-08-26 13:08:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629983310000|2021-08-26 13:08:30|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1629983320000|2021-08-26 13:08:40|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629983330000|2021-08-26 13:08:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1629983370000|2021-08-26 13:09:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629983390000|2021-08-26 13:09:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629983400000|2021-08-26 13:10:00|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|3
1629983410000|2021-08-26 13:10:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629983450000|2021-08-26 13:10:50|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|2
1629983480000|2021-08-26 13:11:20|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|5
1629983490000|2021-08-26 13:11:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1629983500000|2021-08-26 13:11:40|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|4
1629983530000|2021-08-26 13:12:10|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|4
1629983540000|2021-08-26 13:12:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|3
1629983550000|2021-08-26 13:12:30|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1629983560000|2021-08-26 13:12:40|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1629983580000|2021-08-26 13:13:00|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629983640000|2021-08-26 13:14:00|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1629983680000|2021-08-26 13:14:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|3
1629983690000|2021-08-26 13:14:50|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1629983720000|2021-08-26 13:15:20|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1629983730000|2021-08-26 13:15:30|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1629983740000|2021-08-26 13:15:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|5
1629983750000|2021-08-26 13:15:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629983770000|2021-08-26 13:16:10|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|3
1629983780000|2021-08-26 13:16:20|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629983790000|2021-08-26 13:16:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629983800000|2021-08-26 13:16:40|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|5
1629983810000|2021-08-26 13:16:50|2619.6|2613.6|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|3
1629983820000|2021-08-26 13:17:00|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1629983850000|2021-08-26 13:17:30|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629983950000|2021-08-26 13:19:10|2617.9|2611.9|2615.6|2609.6|2617.9|2611.9|2615.4|2609.4|3
1629984000000|2021-08-26 13:20:00|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1629984020000|2021-08-26 13:20:20|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629984040000|2021-08-26 13:20:40|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|4
1629984080000|2021-08-26 13:21:20|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1629984090000|2021-08-26 13:21:30|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|4
1629984110000|2021-08-26 13:21:50|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1629984120000|2021-08-26 13:22:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629984130000|2021-08-26 13:22:10|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1629984140000|2021-08-26 13:22:20|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1629984160000|2021-08-26 13:22:40|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|2
1629984170000|2021-08-26 13:22:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629984180000|2021-08-26 13:23:00|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1629984190000|2021-08-26 13:23:10|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1629984210000|2021-08-26 13:23:30|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629984220000|2021-08-26 13:23:40|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629984260000|2021-08-26 13:24:20|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|4
1629984270000|2021-08-26 13:24:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629984280000|2021-08-26 13:24:40|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1629984290000|2021-08-26 13:24:50|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629984300000|2021-08-26 13:25:00|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1629984310000|2021-08-26 13:25:10|2615.9|2609.9|2616.4|2610.4|2616.6|2610.6|2615.9|2609.9|4
1629984320000|2021-08-26 13:25:20|2616.1|2610.1|2615.4|2609.4|2616.1|2610.1|2615.4|2609.4|2
1629984350000|2021-08-26 13:25:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1629984380000|2021-08-26 13:26:20|2615.9|2609.9|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|2
1629984400000|2021-08-26 13:26:40|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629984500000|2021-08-26 13:28:20|2617.4|2611.4|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|3
1629984510000|2021-08-26 13:28:30|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1629984530000|2021-08-26 13:28:50|2617.6|2611.6|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|6
1629984550000|2021-08-26 13:29:10|2617.1|2611.1|2616.9|2610.9|2617.4|2611.4|2616.6|2610.6|4
1629984560000|2021-08-26 13:29:20|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1629984570000|2021-08-26 13:29:30|2617.1|2611.1|2617.9|2611.9|2617.9|2611.9|2617.1|2611.1|2
1629984580000|2021-08-26 13:29:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1629984590000|2021-08-26 13:29:50|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1629984600000|2021-08-26 13:30:00|2618.1|2612.1|2616.9|2610.9|2618.1|2612.1|2616.9|2610.9|9
1629984610000|2021-08-26 13:30:10|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|4
1629984630000|2021-08-26 13:30:30|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|3
1629984650000|2021-08-26 13:30:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1629984670000|2021-08-26 13:31:10|2618.1|2612.1|2618.4|2612.4|2618.6|2612.6|2618.1|2612.1|3
1629984680000|2021-08-26 13:31:20|2618.6|2612.6|2619.1|2613.1|2619.3|2613.3|2618.6|2612.6|5
1629984690000|2021-08-26 13:31:30|2619.4|2613.4|2618.1|2612.1|2619.4|2613.4|2618.1|2612.1|6
1629984700000|2021-08-26 13:31:40|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|3
1629984710000|2021-08-26 13:31:50|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1629984720000|2021-08-26 13:32:00|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|2
1629984730000|2021-08-26 13:32:10|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629984740000|2021-08-26 13:32:20|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1629984750000|2021-08-26 13:32:30|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1629984770000|2021-08-26 13:32:50|2617.1|2611.1|2615.9|2609.9|2617.1|2611.1|2615.6|2609.6|5
1629984780000|2021-08-26 13:33:00|2616.1|2610.1|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|3
1629984810000|2021-08-26 13:33:30|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.6|2609.6|6
1629984820000|2021-08-26 13:33:40|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1629984870000|2021-08-26 13:34:30|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1629984900000|2021-08-26 13:35:00|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629984920000|2021-08-26 13:35:20|2615.9|2609.9|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|4
1629984930000|2021-08-26 13:35:30|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1629984940000|2021-08-26 13:35:40|2615.9|2609.9|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|6
1629984950000|2021-08-26 13:35:50|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|3
1629984970000|2021-08-26 13:36:10|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1629984980000|2021-08-26 13:36:20|2616.1|2610.1|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|5
1629984990000|2021-08-26 13:36:30|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|4
1629985000000|2021-08-26 13:36:40|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1629985020000|2021-08-26 13:37:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1629985030000|2021-08-26 13:37:10|2616.1|2610.1|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|3
1629985040000|2021-08-26 13:37:20|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629985060000|2021-08-26 13:37:40|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629985070000|2021-08-26 13:37:50|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1629985090000|2021-08-26 13:38:10|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1629985100000|2021-08-26 13:38:20|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629985110000|2021-08-26 13:38:30|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|3
1629985130000|2021-08-26 13:38:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1629985150000|2021-08-26 13:39:10|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1629985160000|2021-08-26 13:39:20|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1629985180000|2021-08-26 13:39:40|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1629985190000|2021-08-26 13:39:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1629985200000|2021-08-26 13:40:00|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|3
1629985210000|2021-08-26 13:40:10|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1629985220000|2021-08-26 13:40:20|2617.9|2611.9|2618.6|2612.6|2618.6|2612.6|2617.9|2611.9|4
1629985240000|2021-08-26 13:40:40|2618.9|2612.9|2619.1|2613.1|2619.4|2613.4|2618.9|2612.9|3
1629985250000|2021-08-26 13:40:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629985260000|2021-08-26 13:41:00|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|3
1629985270000|2021-08-26 13:41:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629985280000|2021-08-26 13:41:20|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1629985290000|2021-08-26 13:41:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629985300000|2021-08-26 13:41:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629985310000|2021-08-26 13:41:50|2620.4|2614.4|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|3
1629985320000|2021-08-26 13:42:00|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|2
1629985350000|2021-08-26 13:42:30|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629985360000|2021-08-26 13:42:40|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629985370000|2021-08-26 13:42:50|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1629985380000|2021-08-26 13:43:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629985390000|2021-08-26 13:43:10|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629985450000|2021-08-26 13:44:10|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|5
1629985460000|2021-08-26 13:44:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|3
1629985480000|2021-08-26 13:44:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1629985490000|2021-08-26 13:44:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|4
1629985500000|2021-08-26 13:45:00|2622.1|2616.1|2622.9|2616.9|2623.4|2617.4|2622.1|2616.1|6
1629985510000|2021-08-26 13:45:10|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|4
1629985520000|2021-08-26 13:45:20|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.1|2617.1|4
1629985530000|2021-08-26 13:45:30|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1629985540000|2021-08-26 13:45:40|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1629985550000|2021-08-26 13:45:50|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|4
1629985560000|2021-08-26 13:46:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629985570000|2021-08-26 13:46:10|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|3
1629985580000|2021-08-26 13:46:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629985590000|2021-08-26 13:46:30|2625.1|2619.1|2625.9|2619.9|2625.9|2619.9|2625.1|2619.1|4
1629985600000|2021-08-26 13:46:40|2625.6|2619.6|2627.9|2621.9|2628.1|2622.1|2625.4|2619.4|9
1629985610000|2021-08-26 13:46:50|2627.6|2621.6|2629.4|2623.4|2629.4|2623.4|2627.4|2621.4|8
1629985620000|2021-08-26 13:47:00|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2628.6|2622.6|8
1629985630000|2021-08-26 13:47:10|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1629985640000|2021-08-26 13:47:20|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.6|2622.6|10
1629985650000|2021-08-26 13:47:30|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|6
1629985660000|2021-08-26 13:47:40|2629.9|2623.9|2628.4|2622.4|2629.9|2623.9|2628.1|2622.1|6
1629985670000|2021-08-26 13:47:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629985680000|2021-08-26 13:48:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1629985690000|2021-08-26 13:48:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|6
1629985700000|2021-08-26 13:48:20|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|5
1629985710000|2021-08-26 13:48:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1629985720000|2021-08-26 13:48:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|5
1629985730000|2021-08-26 13:48:50|2628.1|2622.1|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|4
1629985740000|2021-08-26 13:49:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1629985750000|2021-08-26 13:49:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1629985760000|2021-08-26 13:49:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1629985770000|2021-08-26 13:49:30|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|4
1629985780000|2021-08-26 13:49:40|2627.9|2621.9|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|4
1629985790000|2021-08-26 13:49:50|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629985800000|2021-08-26 13:50:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629985810000|2021-08-26 13:50:10|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1629985820000|2021-08-26 13:50:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629985830000|2021-08-26 13:50:30|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|8
1629985840000|2021-08-26 13:50:40|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|4
1629985850000|2021-08-26 13:50:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1629985860000|2021-08-26 13:51:00|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|6
1629985870000|2021-08-26 13:51:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1629985880000|2021-08-26 13:51:20|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1629985890000|2021-08-26 13:51:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629985900000|2021-08-26 13:51:40|2629.9|2623.9|2631.6|2625.6|2632.1|2626.1|2629.9|2623.9|9
1629985910000|2021-08-26 13:51:50|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1629985920000|2021-08-26 13:52:00|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1629985930000|2021-08-26 13:52:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1629985940000|2021-08-26 13:52:20|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1629985950000|2021-08-26 13:52:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1629985960000|2021-08-26 13:52:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629985980000|2021-08-26 13:53:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|5
1629985990000|2021-08-26 13:53:10|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1629986000000|2021-08-26 13:53:20|2631.6|2625.6|2632.1|2626.1|2632.6|2626.6|2631.6|2625.6|4
1629986010000|2021-08-26 13:53:30|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1629986020000|2021-08-26 13:53:40|2632.1|2626.1|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|6
1629986030000|2021-08-26 13:53:50|2631.6|2625.6|2630.9|2624.9|2631.6|2625.6|2630.9|2624.9|2
1629986040000|2021-08-26 13:54:00|2631.1|2625.1|2632.6|2626.6|2632.6|2626.6|2630.9|2624.9|6
1629986050000|2021-08-26 13:54:10|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|5
1629986060000|2021-08-26 13:54:20|2632.6|2626.6|2631.6|2625.6|2632.9|2626.9|2631.6|2625.6|3
1629986070000|2021-08-26 13:54:30|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|3
1629986080000|2021-08-26 13:54:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1629986090000|2021-08-26 13:54:50|2632.9|2626.9|2635.4|2629.4|2635.9|2629.9|2632.9|2626.9|11
1629986100000|2021-08-26 13:55:00|2635.6|2629.6|2636.6|2630.6|2636.6|2630.6|2635.6|2629.6|5
1629986110000|2021-08-26 13:55:10|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1629986120000|2021-08-26 13:55:20|2636.6|2630.6|2635.6|2629.6|2636.9|2630.9|2634.9|2628.9|15
1629986130000|2021-08-26 13:55:30|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.1|2629.1|9
1629986140000|2021-08-26 13:55:40|2635.9|2629.9|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|10
1629986150000|2021-08-26 13:55:50|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|6
1629986160000|2021-08-26 13:56:00|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|13
1629986170000|2021-08-26 13:56:10|2635.6|2629.6|2636.4|2630.4|2636.4|2630.4|2635.6|2629.6|8
1629986180000|2021-08-26 13:56:20|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|3
1629986200000|2021-08-26 13:56:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|5
1629986220000|2021-08-26 13:57:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629986230000|2021-08-26 13:57:10|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1629986240000|2021-08-26 13:57:20|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2635.9|2629.9|4
1629986260000|2021-08-26 13:57:40|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|3
1629986270000|2021-08-26 13:57:50|2635.6|2629.6|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|4
1629986280000|2021-08-26 13:58:00|2636.3|2630.3|2635.3|2629.3|2636.3|2630.3|2635.3|2629.3|2
1629986290000|2021-08-26 13:58:10|2635|2629|2636|2630|2636|2630|2634.8|2628.8|6
1629986300000|2021-08-26 13:58:20|2636.3|2630.3|2636.3|2630.3|2637|2631|2636.3|2630.3|3
1629986310000|2021-08-26 13:58:30|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1629986320000|2021-08-26 13:58:40|2636|2630|2636.3|2630.3|2636.3|2630.3|2635.8|2629.8|8
1629986330000|2021-08-26 13:58:50|2636|2630|2636.5|2630.5|2636.5|2630.5|2636|2630|7
1629986340000|2021-08-26 13:59:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1629986350000|2021-08-26 13:59:10|2636.5|2630.5|2637|2631|2637|2631|2636.3|2630.3|3
1629986360000|2021-08-26 13:59:20|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2636.3|2630.3|3
1629986370000|2021-08-26 13:59:30|2637|2631|2636.5|2630.5|2637|2631|2636.5|2630.5|5
1629986380000|2021-08-26 13:59:40|2636.3|2630.3|2637.3|2631.3|2637.3|2631.3|2636.3|2630.3|3
1629986390000|2021-08-26 13:59:50|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1629986400000|2021-08-26 14:00:00|2636.5|2630.5|2637|2631|2637|2631|2636.5|2630.5|3
1629986410000|2021-08-26 14:00:10|2637.3|2631.3|2637.3|2631.3|2638|2632|2637.3|2631.3|6
1629986420000|2021-08-26 14:00:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|5
1629986430000|2021-08-26 14:00:30|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|4
1629986440000|2021-08-26 14:00:40|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1629986460000|2021-08-26 14:01:00|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1629986470000|2021-08-26 14:01:10|2637.4|2631.4|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|4
1629986480000|2021-08-26 14:01:20|2636.9|2630.9|2636.1|2630.1|2636.9|2630.9|2636.1|2630.1|3
1629986500000|2021-08-26 14:01:40|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1629986510000|2021-08-26 14:01:50|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1629986520000|2021-08-26 14:02:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1629986530000|2021-08-26 14:02:10|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|4
1629986540000|2021-08-26 14:02:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1629986570000|2021-08-26 14:02:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1629986580000|2021-08-26 14:03:00|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1629986610000|2021-08-26 14:03:30|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|4
1629986620000|2021-08-26 14:03:40|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1629986630000|2021-08-26 14:03:50|2634.4|2628.4|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|3
1629986640000|2021-08-26 14:04:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|4
1629986660000|2021-08-26 14:04:20|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|3
1629986690000|2021-08-26 14:04:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1629986710000|2021-08-26 14:05:10|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2632.9|2626.9|5
1629986730000|2021-08-26 14:05:30|2633.1|2627.1|2632.4|2626.4|2633.1|2627.1|2632.4|2626.4|3
1629986740000|2021-08-26 14:05:40|2632.1|2626.1|2633.1|2627.1|2633.1|2627.1|2632.1|2626.1|4
1629986750000|2021-08-26 14:05:50|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1629986760000|2021-08-26 14:06:00|2632.9|2626.9|2632.1|2626.1|2632.9|2626.9|2632.1|2626.1|4
1629986770000|2021-08-26 14:06:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1629986780000|2021-08-26 14:06:20|2632.4|2626.4|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|4
1629986800000|2021-08-26 14:06:40|2632.9|2626.9|2636.5|2630.5|2637|2631|2632.9|2626.9|6
1629986810000|2021-08-26 14:06:50|2636.8|2630.8|2637|2631|2637|2631|2636.5|2630.5|6
1629986820000|2021-08-26 14:07:00|2636.8|2630.8|2637.8|2631.8|2638|2632|2636.8|2630.8|5
1629986840000|2021-08-26 14:07:20|2638|2632|2639|2633|2639|2633|2638|2632|4
1629986850000|2021-08-26 14:07:30|2639.3|2633.3|2638.4|2632.4|2639.3|2633.3|2638.4|2632.4|8
1629986860000|2021-08-26 14:07:40|2638.1|2632.1|2638.6|2632.6|2638.6|2632.6|2638.1|2632.1|3
1629986870000|2021-08-26 14:07:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1629986900000|2021-08-26 14:08:20|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|4
1629986920000|2021-08-26 14:08:40|2637.1|2631.1|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|3
1629986930000|2021-08-26 14:08:50|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|3
1629986940000|2021-08-26 14:09:00|2636.9|2630.9|2637.5|2631.5|2637.8|2631.8|2636.9|2630.9|5
1629986950000|2021-08-26 14:09:10|2637.8|2631.8|2638.1|2632.1|2638.1|2632.1|2637.1|2631.1|11
1629986970000|2021-08-26 14:09:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1629986980000|2021-08-26 14:09:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1629986990000|2021-08-26 14:09:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1629987010000|2021-08-26 14:10:10|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1629987020000|2021-08-26 14:10:20|2637.9|2631.9|2639.6|2633.6|2639.9|2633.9|2637.9|2631.9|3
1629987030000|2021-08-26 14:10:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1629987040000|2021-08-26 14:10:40|2640.1|2634.1|2639.9|2633.9|2640.3|2634.3|2639.6|2633.6|5
1629987050000|2021-08-26 14:10:50|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|3
1629987060000|2021-08-26 14:11:00|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|3
1629987070000|2021-08-26 14:11:10|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1629987080000|2021-08-26 14:11:20|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1629987100000|2021-08-26 14:11:40|2639.4|2633.4|2641.1|2635.1|2641.4|2635.4|2639.4|2633.4|3
1629987110000|2021-08-26 14:11:50|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1629987120000|2021-08-26 14:12:00|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.6|2633.6|5
1629987130000|2021-08-26 14:12:10|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|4
1629987140000|2021-08-26 14:12:20|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|3
1629987150000|2021-08-26 14:12:30|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1629987160000|2021-08-26 14:12:40|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1629987170000|2021-08-26 14:12:50|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1629987180000|2021-08-26 14:13:00|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1629987190000|2021-08-26 14:13:10|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1629987200000|2021-08-26 14:13:20|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2639.9|2633.9|5
1629987210000|2021-08-26 14:13:30|2640.6|2634.6|2640.9|2634.9|2641.1|2635.1|2640.6|2634.6|4
1629987220000|2021-08-26 14:13:40|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|4
1629987230000|2021-08-26 14:13:50|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1629987240000|2021-08-26 14:14:00|2641.6|2635.6|2640.9|2634.9|2641.6|2635.6|2640.9|2634.9|8
1629987250000|2021-08-26 14:14:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1629987260000|2021-08-26 14:14:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1629987270000|2021-08-26 14:14:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1629987290000|2021-08-26 14:14:50|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1629987300000|2021-08-26 14:15:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1629987310000|2021-08-26 14:15:10|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|4
1629987320000|2021-08-26 14:15:20|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1629987330000|2021-08-26 14:15:30|2639.9|2633.9|2640.9|2634.9|2640.9|2634.9|2639.9|2633.9|3
1629987340000|2021-08-26 14:15:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1629987350000|2021-08-26 14:15:50|2640.1|2634.1|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|3
1629987370000|2021-08-26 14:16:10|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1629987380000|2021-08-26 14:16:20|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1629987400000|2021-08-26 14:16:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1629987490000|2021-08-26 14:18:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1629987520000|2021-08-26 14:18:40|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1629987530000|2021-08-26 14:18:50|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1629987540000|2021-08-26 14:19:00|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2640.1|2634.1|2
1629987550000|2021-08-26 14:19:10|2641.1|2635.1|2639.6|2633.6|2641.1|2635.1|2639.6|2633.6|4
1629987560000|2021-08-26 14:19:20|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|3
1629987570000|2021-08-26 14:19:30|2639.1|2633.1|2638.9|2632.9|2639.6|2633.6|2638.9|2632.9|6
1629987580000|2021-08-26 14:19:40|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1629987590000|2021-08-26 14:19:50|2639.6|2633.6|2638.9|2632.9|2639.9|2633.9|2638.9|2632.9|4
1629987610000|2021-08-26 14:20:10|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|3
1629987620000|2021-08-26 14:20:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1629987630000|2021-08-26 14:20:30|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1629987640000|2021-08-26 14:20:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1629987670000|2021-08-26 14:21:10|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1629987680000|2021-08-26 14:21:20|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|6
1629987710000|2021-08-26 14:21:50|2638.1|2632.1|2637.1|2631.1|2638.1|2632.1|2637.1|2631.1|4
1629987720000|2021-08-26 14:22:00|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1629987730000|2021-08-26 14:22:10|2638.1|2632.1|2638.9|2632.9|2638.9|2632.9|2638.1|2632.1|7
1629987740000|2021-08-26 14:22:20|2638.6|2632.6|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|5
1629987770000|2021-08-26 14:22:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1629987780000|2021-08-26 14:23:00|2639.1|2633.1|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|3
1629987790000|2021-08-26 14:23:10|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1629987810000|2021-08-26 14:23:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1629987830000|2021-08-26 14:23:50|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1629987840000|2021-08-26 14:24:00|2638.9|2632.9|2637.4|2631.4|2638.9|2632.9|2637.4|2631.4|4
1629987850000|2021-08-26 14:24:10|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1629987860000|2021-08-26 14:24:20|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1629987890000|2021-08-26 14:24:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1629987900000|2021-08-26 14:25:00|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1629987920000|2021-08-26 14:25:20|2636.4|2630.4|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|3
1629987930000|2021-08-26 14:25:30|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1629987940000|2021-08-26 14:25:40|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1629987950000|2021-08-26 14:25:50|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629987960000|2021-08-26 14:26:00|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629987970000|2021-08-26 14:26:10|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629987980000|2021-08-26 14:26:20|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629987990000|2021-08-26 14:26:30|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1629988000000|2021-08-26 14:26:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629988020000|2021-08-26 14:27:00|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1629988050000|2021-08-26 14:27:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|6
1629988060000|2021-08-26 14:27:40|2636.9|2630.9|2637.9|2631.9|2637.9|2631.9|2636.9|2630.9|5
1629988070000|2021-08-26 14:27:50|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|4
1629988080000|2021-08-26 14:28:00|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|4
1629988100000|2021-08-26 14:28:20|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|4
1629988110000|2021-08-26 14:28:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|3
1629988120000|2021-08-26 14:28:40|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|8
1629988130000|2021-08-26 14:28:50|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|6
1629988150000|2021-08-26 14:29:10|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1629988160000|2021-08-26 14:29:20|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1629988180000|2021-08-26 14:29:40|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1629988190000|2021-08-26 14:29:50|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|5
1629988200000|2021-08-26 14:30:00|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|5
1629988230000|2021-08-26 14:30:30|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629988240000|2021-08-26 14:30:40|2636.4|2630.4|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|3
1629988250000|2021-08-26 14:30:50|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|3
1629988260000|2021-08-26 14:31:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1629988270000|2021-08-26 14:31:10|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1629988280000|2021-08-26 14:31:20|2636.1|2630.1|2634.4|2628.4|2636.1|2630.1|2634.1|2628.1|7
1629988300000|2021-08-26 14:31:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1629988320000|2021-08-26 14:32:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1629988330000|2021-08-26 14:32:10|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|3
1629988340000|2021-08-26 14:32:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|3
1629988350000|2021-08-26 14:32:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1629988360000|2021-08-26 14:32:40|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|3
1629988370000|2021-08-26 14:32:50|2633.6|2627.6|2632.9|2626.9|2633.9|2627.9|2632.6|2626.6|4
1629988380000|2021-08-26 14:33:00|2632.6|2626.6|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1629988390000|2021-08-26 14:33:10|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1629988400000|2021-08-26 14:33:20|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1629988410000|2021-08-26 14:33:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629988420000|2021-08-26 14:33:40|2631.4|2625.4|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|3
1629988430000|2021-08-26 14:33:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629988440000|2021-08-26 14:34:00|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1629988450000|2021-08-26 14:34:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629988460000|2021-08-26 14:34:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629988470000|2021-08-26 14:34:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1629988480000|2021-08-26 14:34:40|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1629988490000|2021-08-26 14:34:50|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|3
1629988500000|2021-08-26 14:35:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629988510000|2021-08-26 14:35:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629988530000|2021-08-26 14:35:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1629988550000|2021-08-26 14:35:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1629988570000|2021-08-26 14:36:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|4
1629988580000|2021-08-26 14:36:20|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|3
1629988600000|2021-08-26 14:36:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629988610000|2021-08-26 14:36:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629988620000|2021-08-26 14:37:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629988650000|2021-08-26 14:37:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1629988660000|2021-08-26 14:37:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629988670000|2021-08-26 14:37:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629988690000|2021-08-26 14:38:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1629988710000|2021-08-26 14:38:30|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1629988730000|2021-08-26 14:38:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629988760000|2021-08-26 14:39:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1629988770000|2021-08-26 14:39:30|2630.1|2624.1|2628.9|2622.9|2630.1|2624.1|2628.9|2622.9|4
1629988780000|2021-08-26 14:39:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629988790000|2021-08-26 14:39:50|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1629988800000|2021-08-26 14:40:00|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|4
1629988810000|2021-08-26 14:40:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1629988820000|2021-08-26 14:40:20|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1629988840000|2021-08-26 14:40:40|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1629988850000|2021-08-26 14:40:50|2630.6|2624.6|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|4
1629988860000|2021-08-26 14:41:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|4
1629988870000|2021-08-26 14:41:10|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1629988880000|2021-08-26 14:41:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1629988910000|2021-08-26 14:41:50|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|3
1629988950000|2021-08-26 14:42:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1629988980000|2021-08-26 14:43:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1629988990000|2021-08-26 14:43:10|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|4
1629989010000|2021-08-26 14:43:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629989020000|2021-08-26 14:43:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629989030000|2021-08-26 14:43:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629989040000|2021-08-26 14:44:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629989050000|2021-08-26 14:44:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629989090000|2021-08-26 14:44:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1629989100000|2021-08-26 14:45:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1629989110000|2021-08-26 14:45:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1629989120000|2021-08-26 14:45:20|2631.4|2625.4|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|4
1629989140000|2021-08-26 14:45:40|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|3
1629989150000|2021-08-26 14:45:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|4
1629989160000|2021-08-26 14:46:00|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1629989190000|2021-08-26 14:46:30|2632.9|2626.9|2631.6|2625.6|2632.9|2626.9|2631.6|2625.6|3
1629989200000|2021-08-26 14:46:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1629989220000|2021-08-26 14:47:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1629989250000|2021-08-26 14:47:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1629989260000|2021-08-26 14:47:40|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1629989270000|2021-08-26 14:47:50|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|3
1629989280000|2021-08-26 14:48:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1629989290000|2021-08-26 14:48:10|2628.6|2622.6|2627.1|2621.1|2628.6|2622.6|2626.9|2620.9|4
1629989300000|2021-08-26 14:48:20|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1629989310000|2021-08-26 14:48:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629989320000|2021-08-26 14:48:40|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|5
1629989330000|2021-08-26 14:48:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629989350000|2021-08-26 14:49:10|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|4
1629989360000|2021-08-26 14:49:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629989380000|2021-08-26 14:49:40|2626.1|2620.1|2624.9|2618.9|2626.4|2620.4|2624.9|2618.9|4
1629989390000|2021-08-26 14:49:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629989400000|2021-08-26 14:50:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|6
1629989420000|2021-08-26 14:50:20|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629989500000|2021-08-26 14:51:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629989510000|2021-08-26 14:51:50|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|4
1629989520000|2021-08-26 14:52:00|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1629989530000|2021-08-26 14:52:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629989540000|2021-08-26 14:52:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1629989550000|2021-08-26 14:52:30|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|4
1629989560000|2021-08-26 14:52:40|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1629989580000|2021-08-26 14:53:00|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|2
1629989590000|2021-08-26 14:53:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629989610000|2021-08-26 14:53:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629989620000|2021-08-26 14:53:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2623.9|2617.9|4
1629989630000|2021-08-26 14:53:50|2624.6|2618.6|2623.9|2617.9|2625.6|2619.6|2623.6|2617.6|7
1629989640000|2021-08-26 14:54:00|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|5
1629989660000|2021-08-26 14:54:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629989670000|2021-08-26 14:54:30|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1629989690000|2021-08-26 14:54:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629989700000|2021-08-26 14:55:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629989710000|2021-08-26 14:55:10|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|10
1629989720000|2021-08-26 14:55:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629989730000|2021-08-26 14:55:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2623.6|2617.6|11
1629989740000|2021-08-26 14:55:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629989750000|2021-08-26 14:55:50|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|3
1629989760000|2021-08-26 14:56:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1629989770000|2021-08-26 14:56:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|3
1629989780000|2021-08-26 14:56:20|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2625.6|2619.6|6
1629989790000|2021-08-26 14:56:30|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|3
1629989800000|2021-08-26 14:56:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629989810000|2021-08-26 14:56:50|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|3
1629989840000|2021-08-26 14:57:20|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629989850000|2021-08-26 14:57:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1629989870000|2021-08-26 14:57:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629989890000|2021-08-26 14:58:10|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1629989900000|2021-08-26 14:58:20|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1629989910000|2021-08-26 14:58:30|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|2
1629989920000|2021-08-26 14:58:40|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1629989940000|2021-08-26 14:59:00|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|4
1629989950000|2021-08-26 14:59:10|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1629989960000|2021-08-26 14:59:20|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1629989970000|2021-08-26 14:59:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629989980000|2021-08-26 14:59:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1629989990000|2021-08-26 14:59:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1629990010000|2021-08-26 15:00:10|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1629990020000|2021-08-26 15:00:20|2624.9|2618.9|2625.9|2619.9|2625.9|2619.9|2624.9|2618.9|2
1629990040000|2021-08-26 15:00:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629990060000|2021-08-26 15:01:00|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1629990080000|2021-08-26 15:01:20|2625.1|2619.1|2623.6|2617.6|2625.1|2619.1|2623.6|2617.6|5
1629990090000|2021-08-26 15:01:30|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1629990100000|2021-08-26 15:01:40|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|3
1629990160000|2021-08-26 15:02:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629990200000|2021-08-26 15:03:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629990210000|2021-08-26 15:03:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629990240000|2021-08-26 15:04:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629990250000|2021-08-26 15:04:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629990310000|2021-08-26 15:05:10|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1629990330000|2021-08-26 15:05:30|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|2
1629990360000|2021-08-26 15:06:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629990370000|2021-08-26 15:06:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629990390000|2021-08-26 15:06:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1629990400000|2021-08-26 15:06:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|3
1629990410000|2021-08-26 15:06:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1629990480000|2021-08-26 15:08:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629990490000|2021-08-26 15:08:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629990530000|2021-08-26 15:08:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629990540000|2021-08-26 15:09:00|2626.1|2620.1|2627.6|2621.6|2627.6|2621.6|2626.1|2620.1|3
1629990550000|2021-08-26 15:09:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629990570000|2021-08-26 15:09:30|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|2
1629990580000|2021-08-26 15:09:40|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1629990590000|2021-08-26 15:09:50|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|9
1629990600000|2021-08-26 15:10:00|2629.6|2623.6|2630.1|2624.1|2630.4|2624.4|2629.1|2623.1|13
1629990610000|2021-08-26 15:10:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|5
1629990620000|2021-08-26 15:10:20|2630.1|2624.1|2628.9|2622.9|2630.1|2624.1|2628.6|2622.6|4
1629990630000|2021-08-26 15:10:30|2628.6|2622.6|2627.4|2621.4|2628.6|2622.6|2627.4|2621.4|7
1629990640000|2021-08-26 15:10:40|2627.1|2621.1|2626.4|2620.4|2627.4|2621.4|2625.9|2619.9|6
1629990650000|2021-08-26 15:10:50|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|6
1629990660000|2021-08-26 15:11:00|2626.9|2620.9|2626.4|2620.4|2627.6|2621.6|2626.4|2620.4|5
1629990670000|2021-08-26 15:11:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629990680000|2021-08-26 15:11:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629990690000|2021-08-26 15:11:30|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1629990700000|2021-08-26 15:11:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|5
1629990710000|2021-08-26 15:11:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1629990740000|2021-08-26 15:12:20|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|4
1629990750000|2021-08-26 15:12:30|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1629990760000|2021-08-26 15:12:40|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|3
1629990790000|2021-08-26 15:13:10|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629990810000|2021-08-26 15:13:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629990820000|2021-08-26 15:13:40|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|2
1629990830000|2021-08-26 15:13:50|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|4
1629990850000|2021-08-26 15:14:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629990920000|2021-08-26 15:15:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629990970000|2021-08-26 15:16:10|2626.4|2620.4|2626.9|2620.9|2627.1|2621.1|2625.4|2619.4|5
1629990980000|2021-08-26 15:16:20|2626.6|2620.6|2625.6|2619.6|2626.6|2620.6|2625.4|2619.4|6
1629990990000|2021-08-26 15:16:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629991000000|2021-08-26 15:16:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1629991040000|2021-08-26 15:17:20|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|3
1629991050000|2021-08-26 15:17:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629991080000|2021-08-26 15:18:00|2626.6|2620.6|2626.9|2620.9|2627.4|2621.4|2626.6|2620.6|3
1629991090000|2021-08-26 15:18:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629991120000|2021-08-26 15:18:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629991160000|2021-08-26 15:19:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629991220000|2021-08-26 15:20:20|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1629991230000|2021-08-26 15:20:30|2627.4|2621.4|2628.6|2622.6|2628.6|2622.6|2627.1|2621.1|4
1629991240000|2021-08-26 15:20:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1629991250000|2021-08-26 15:20:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1629991340000|2021-08-26 15:22:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1629991410000|2021-08-26 15:23:30|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|4
1629991430000|2021-08-26 15:23:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1629991440000|2021-08-26 15:24:00|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.1|2620.1|6
1629991450000|2021-08-26 15:24:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1629991460000|2021-08-26 15:24:20|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629991470000|2021-08-26 15:24:30|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1629991480000|2021-08-26 15:24:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629991500000|2021-08-26 15:25:00|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1629991550000|2021-08-26 15:25:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629991560000|2021-08-26 15:26:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629991590000|2021-08-26 15:26:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629991630000|2021-08-26 15:27:10|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|3
1629991640000|2021-08-26 15:27:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629991670000|2021-08-26 15:27:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629991690000|2021-08-26 15:28:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629991710000|2021-08-26 15:28:30|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1629991730000|2021-08-26 15:28:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629991800000|2021-08-26 15:30:00|2626.1|2620.1|2624.9|2618.9|2626.1|2620.1|2624.4|2618.4|4
1629991810000|2021-08-26 15:30:10|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2625.6|2619.6|5
1629991820000|2021-08-26 15:30:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1629991830000|2021-08-26 15:30:30|2627.1|2621.1|2625.4|2619.4|2627.1|2621.1|2625.4|2619.4|5
1629991840000|2021-08-26 15:30:40|2625.1|2619.1|2623.6|2617.6|2625.1|2619.1|2623.6|2617.6|7
1629991850000|2021-08-26 15:30:50|2623.9|2617.9|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|3
1629991860000|2021-08-26 15:31:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629991870000|2021-08-26 15:31:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629991880000|2021-08-26 15:31:20|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|2
1629991890000|2021-08-26 15:31:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1629991900000|2021-08-26 15:31:40|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1629991910000|2021-08-26 15:31:50|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1629991920000|2021-08-26 15:32:00|2623.1|2617.1|2621.9|2615.9|2623.1|2617.1|2621.6|2615.6|6
1629991930000|2021-08-26 15:32:10|2621.6|2615.6|2622.1|2616.1|2623.1|2617.1|2621.6|2615.6|7
1629991940000|2021-08-26 15:32:20|2621.9|2615.9|2622.6|2616.6|2623.1|2617.1|2621.9|2615.9|10
1629991950000|2021-08-26 15:32:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1629991960000|2021-08-26 15:32:40|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2620.9|2614.9|5
1629991970000|2021-08-26 15:32:50|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2619.9|2613.9|7
1629991980000|2021-08-26 15:33:00|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.1|2615.1|6
1629991990000|2021-08-26 15:33:10|2620.6|2614.6|2621.6|2615.6|2621.6|2615.6|2620.6|2614.6|3
1629992000000|2021-08-26 15:33:20|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|3
1629992010000|2021-08-26 15:33:30|2622.9|2616.9|2621.6|2615.6|2622.9|2616.9|2621.6|2615.6|7
1629992020000|2021-08-26 15:33:40|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|2
1629992040000|2021-08-26 15:34:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629992050000|2021-08-26 15:34:10|2620.9|2614.9|2620.4|2614.4|2621.1|2615.1|2620.1|2614.1|4
1629992060000|2021-08-26 15:34:20|2620.1|2614.1|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|4
1629992070000|2021-08-26 15:34:30|2620.1|2614.1|2619.4|2613.4|2620.4|2614.4|2619.4|2613.4|3
1629992080000|2021-08-26 15:34:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629992090000|2021-08-26 15:34:50|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|4
1629992100000|2021-08-26 15:35:00|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|4
1629992120000|2021-08-26 15:35:20|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|2
1629992130000|2021-08-26 15:35:30|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1629992160000|2021-08-26 15:36:00|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1629992240000|2021-08-26 15:37:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629992290000|2021-08-26 15:38:10|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.6|2613.6|4
1629992300000|2021-08-26 15:38:20|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629992310000|2021-08-26 15:38:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629992320000|2021-08-26 15:38:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629992330000|2021-08-26 15:38:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629992360000|2021-08-26 15:39:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629992380000|2021-08-26 15:39:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629992390000|2021-08-26 15:39:50|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629992430000|2021-08-26 15:40:30|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629992480000|2021-08-26 15:41:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629992490000|2021-08-26 15:41:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629992500000|2021-08-26 15:41:40|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1629992510000|2021-08-26 15:41:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629992580000|2021-08-26 15:43:00|2619.1|2613.1|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|7
1629992610000|2021-08-26 15:43:30|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1629992630000|2021-08-26 15:43:50|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1629992660000|2021-08-26 15:44:20|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|3
1629992670000|2021-08-26 15:44:30|2618.6|2612.6|2619.6|2613.6|2619.6|2613.6|2618.6|2612.6|3
1629992720000|2021-08-26 15:45:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629992740000|2021-08-26 15:45:40|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629992750000|2021-08-26 15:45:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629992780000|2021-08-26 15:46:20|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1629992800000|2021-08-26 15:46:40|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1629992810000|2021-08-26 15:46:50|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|4
1629992820000|2021-08-26 15:47:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1629992830000|2021-08-26 15:47:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629992840000|2021-08-26 15:47:20|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629992850000|2021-08-26 15:47:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|5
1629992860000|2021-08-26 15:47:40|2620.4|2614.4|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|2
1629992870000|2021-08-26 15:47:50|2619.6|2613.6|2620.4|2614.4|2620.4|2614.4|2619.6|2613.6|4
1629992910000|2021-08-26 15:48:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629992920000|2021-08-26 15:48:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629992930000|2021-08-26 15:48:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|4
1629992940000|2021-08-26 15:49:00|2620.9|2614.9|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|4
1629992950000|2021-08-26 15:49:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629992970000|2021-08-26 15:49:30|2620.9|2614.9|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|3
1629992980000|2021-08-26 15:49:40|2621.4|2615.4|2621.6|2615.6|2622.1|2616.1|2621.4|2615.4|6
1629993000000|2021-08-26 15:50:00|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1629993030000|2021-08-26 15:50:30|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|3
1629993040000|2021-08-26 15:50:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629993060000|2021-08-26 15:51:00|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1629993070000|2021-08-26 15:51:10|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1629993090000|2021-08-26 15:51:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629993100000|2021-08-26 15:51:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629993110000|2021-08-26 15:51:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629993120000|2021-08-26 15:52:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629993130000|2021-08-26 15:52:10|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1629993180000|2021-08-26 15:53:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629993190000|2021-08-26 15:53:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629993210000|2021-08-26 15:53:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629993230000|2021-08-26 15:53:50|2620.6|2614.6|2619.6|2613.6|2620.6|2614.6|2619.6|2613.6|4
1629993250000|2021-08-26 15:54:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629993260000|2021-08-26 15:54:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629993270000|2021-08-26 15:54:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629993290000|2021-08-26 15:54:50|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|3
1629993320000|2021-08-26 15:55:20|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629993360000|2021-08-26 15:56:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629993400000|2021-08-26 15:56:40|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629993440000|2021-08-26 15:57:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629993460000|2021-08-26 15:57:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629993480000|2021-08-26 15:58:00|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|2
1629993500000|2021-08-26 15:58:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629993510000|2021-08-26 15:58:30|2619.6|2613.6|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|2
1629993590000|2021-08-26 15:59:50|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|4
1629993600000|2021-08-26 16:00:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1629993610000|2021-08-26 16:00:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1629993630000|2021-08-26 16:00:30|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|2
1629993640000|2021-08-26 16:00:40|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|2
1629993690000|2021-08-26 16:01:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1629993700000|2021-08-26 16:01:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1629993730000|2021-08-26 16:02:10|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629993750000|2021-08-26 16:02:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1629993830000|2021-08-26 16:03:50|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629993840000|2021-08-26 16:04:00|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|2
1629993920000|2021-08-26 16:05:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629993930000|2021-08-26 16:05:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629993940000|2021-08-26 16:05:40|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|2
1629994010000|2021-08-26 16:06:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629994110000|2021-08-26 16:08:30|2620.9|2614.9|2619.6|2613.6|2620.9|2614.9|2619.6|2613.6|2
1629994130000|2021-08-26 16:08:50|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|3
1629994190000|2021-08-26 16:09:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629994210000|2021-08-26 16:10:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629994250000|2021-08-26 16:10:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629994280000|2021-08-26 16:11:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629994330000|2021-08-26 16:12:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629994340000|2021-08-26 16:12:20|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629994360000|2021-08-26 16:12:40|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629994390000|2021-08-26 16:13:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629994440000|2021-08-26 16:14:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629994470000|2021-08-26 16:14:30|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629994600000|2021-08-26 16:16:40|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629994610000|2021-08-26 16:16:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629994620000|2021-08-26 16:17:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629994640000|2021-08-26 16:17:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1629994690000|2021-08-26 16:18:10|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|3
1629994710000|2021-08-26 16:18:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629994720000|2021-08-26 16:18:40|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1629994730000|2021-08-26 16:18:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629994740000|2021-08-26 16:19:00|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|2
1629994750000|2021-08-26 16:19:10|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|7
1629994770000|2021-08-26 16:19:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|3
1629994790000|2021-08-26 16:19:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629994800000|2021-08-26 16:20:00|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|3
1629994850000|2021-08-26 16:20:50|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|5
1629994910000|2021-08-26 16:21:50|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|4
1629994920000|2021-08-26 16:22:00|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|5
1629995020000|2021-08-26 16:23:40|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2621.6|2615.6|8
1629995030000|2021-08-26 16:23:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1629995060000|2021-08-26 16:24:20|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1629995080000|2021-08-26 16:24:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629995090000|2021-08-26 16:24:50|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1629995100000|2021-08-26 16:25:00|2619.4|2613.4|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|2
1629995110000|2021-08-26 16:25:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629995150000|2021-08-26 16:25:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629995230000|2021-08-26 16:27:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629995250000|2021-08-26 16:27:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1629995300000|2021-08-26 16:28:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629995570000|2021-08-26 16:32:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1629995620000|2021-08-26 16:33:40|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629995640000|2021-08-26 16:34:00|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1629995650000|2021-08-26 16:34:10|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1629995660000|2021-08-26 16:34:20|2621.4|2615.4|2620.4|2614.4|2621.4|2615.4|2620.4|2614.4|2
1629995680000|2021-08-26 16:34:40|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|4
1629995690000|2021-08-26 16:34:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1629995750000|2021-08-26 16:35:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629995780000|2021-08-26 16:36:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629995790000|2021-08-26 16:36:30|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629995800000|2021-08-26 16:36:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1629995810000|2021-08-26 16:36:50|2620.1|2614.1|2619.9|2613.9|2620.4|2614.4|2619.6|2613.6|6
1629995850000|2021-08-26 16:37:30|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629995860000|2021-08-26 16:37:40|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1629995880000|2021-08-26 16:38:00|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1629995890000|2021-08-26 16:38:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1629995920000|2021-08-26 16:38:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1629995960000|2021-08-26 16:39:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1629995970000|2021-08-26 16:39:30|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1629996010000|2021-08-26 16:40:10|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1629996060000|2021-08-26 16:41:00|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1629996120000|2021-08-26 16:42:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629996140000|2021-08-26 16:42:20|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|2
1629996160000|2021-08-26 16:42:40|2624.9|2618.9|2626.1|2620.1|2626.6|2620.6|2624.9|2618.9|4
1629996180000|2021-08-26 16:43:00|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1629996200000|2021-08-26 16:43:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1629996210000|2021-08-26 16:43:30|2626.6|2620.6|2627.6|2621.6|2627.6|2621.6|2626.6|2620.6|2
1629996220000|2021-08-26 16:43:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1629996230000|2021-08-26 16:43:50|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2626.1|2620.1|6
1629996240000|2021-08-26 16:44:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1629996270000|2021-08-26 16:44:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1629996280000|2021-08-26 16:44:40|2626.4|2620.4|2627.6|2621.6|2627.6|2621.6|2626.4|2620.4|3
1629996300000|2021-08-26 16:45:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629996310000|2021-08-26 16:45:10|2626.4|2620.4|2627.4|2621.4|2627.6|2621.6|2626.4|2620.4|4
1629996320000|2021-08-26 16:45:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1629996330000|2021-08-26 16:45:30|2627.4|2621.4|2625.9|2619.9|2627.6|2621.6|2625.9|2619.9|4
1629996470000|2021-08-26 16:47:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629996730000|2021-08-26 16:52:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629996770000|2021-08-26 16:52:50|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1629996860000|2021-08-26 16:54:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1629996880000|2021-08-26 16:54:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1629996900000|2021-08-26 16:55:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1629997030000|2021-08-26 16:57:10|2626.1|2620.1|2626.3|2620.3|2626.3|2620.3|2626.1|2620.1|2
1629997080000|2021-08-26 16:58:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1629997130000|2021-08-26 16:58:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1629997150000|2021-08-26 16:59:10|2626|2620|2626|2620|2626|2620|2626|2620|1
1630022520000|2021-08-27 00:02:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1630022700000|2021-08-27 00:05:00|2624.9|2618.9|2627.4|2621.4|2627.4|2621.4|2624.9|2618.9|3
1630022810000|2021-08-27 00:06:50|2627.1|2621.1|2626.1|2620.1|2627.1|2621.1|2626.1|2620.1|2
1630022870000|2021-08-27 00:07:50|2625.9|2619.9|2624.9|2618.9|2625.9|2619.9|2624.9|2618.9|2
1630022930000|2021-08-27 00:08:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1630022940000|2021-08-27 00:09:00|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|2
1630022990000|2021-08-27 00:09:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1630023000000|2021-08-27 00:10:00|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1630023020000|2021-08-27 00:10:20|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|3
1630023050000|2021-08-27 00:10:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1630023070000|2021-08-27 00:11:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1630023090000|2021-08-27 00:11:30|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1630023110000|2021-08-27 00:11:50|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1630023240000|2021-08-27 00:14:00|2622.6|2616.6|2621.4|2615.4|2622.6|2616.6|2621.4|2615.4|2
1630023260000|2021-08-27 00:14:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1630023280000|2021-08-27 00:14:40|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|2
1630023290000|2021-08-27 00:14:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1630023300000|2021-08-27 00:15:00|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|3
1630023410000|2021-08-27 00:16:50|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1630023510000|2021-08-27 00:18:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1630023600000|2021-08-27 00:20:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1630023920000|2021-08-27 00:25:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1630024170000|2021-08-27 00:29:30|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1630024730000|2021-08-27 00:38:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1630024740000|2021-08-27 00:39:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1630024800000|2021-08-27 00:40:00|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1630024810000|2021-08-27 00:40:10|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1630024980000|2021-08-27 00:43:00|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1630025150000|2021-08-27 00:45:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1630025160000|2021-08-27 00:46:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1630025290000|2021-08-27 00:48:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1630025440000|2021-08-27 00:50:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1630025450000|2021-08-27 00:50:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1630025510000|2021-08-27 00:51:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1630025600000|2021-08-27 00:53:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1630025720000|2021-08-27 00:55:20|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1630025760000|2021-08-27 00:56:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1630026000000|2021-08-27 01:00:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|4
1630026010000|2021-08-27 01:00:10|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|4
1630026020000|2021-08-27 01:00:20|2623.6|2617.6|2624.9|2618.9|2624.9|2618.9|2623.6|2617.6|5
1630026030000|2021-08-27 01:00:30|2624.6|2618.6|2623.9|2617.9|2624.6|2618.6|2623.9|2617.9|2
1630026040000|2021-08-27 01:00:40|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|3
1630026050000|2021-08-27 01:00:50|2623.1|2617.1|2624.4|2618.4|2624.4|2618.4|2623.1|2617.1|4
1630026060000|2021-08-27 01:01:00|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.1|2617.1|6
1630026070000|2021-08-27 01:01:10|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|6
1630026080000|2021-08-27 01:01:20|2623.4|2617.4|2624.6|2618.6|2624.6|2618.6|2623.4|2617.4|4
1630026090000|2021-08-27 01:01:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|9
1630026100000|2021-08-27 01:01:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1630026110000|2021-08-27 01:01:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1630026120000|2021-08-27 01:02:00|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|2
1630026140000|2021-08-27 01:02:20|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1630026200000|2021-08-27 01:03:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1630026210000|2021-08-27 01:03:30|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1630026220000|2021-08-27 01:03:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1630026230000|2021-08-27 01:03:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1630026240000|2021-08-27 01:04:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1630026260000|2021-08-27 01:04:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1630026280000|2021-08-27 01:04:40|2626.9|2620.9|2628.1|2622.1|2628.1|2622.1|2626.9|2620.9|8
1630026300000|2021-08-27 01:05:00|2628.4|2622.4|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|4
1630026310000|2021-08-27 01:05:10|2628.9|2622.9|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|4
1630026320000|2021-08-27 01:05:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1630026330000|2021-08-27 01:05:30|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.4|2622.4|6
1630026340000|2021-08-27 01:05:40|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1630026350000|2021-08-27 01:05:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1630026380000|2021-08-27 01:06:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1630026390000|2021-08-27 01:06:30|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1630026410000|2021-08-27 01:06:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1630026420000|2021-08-27 01:07:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1630026430000|2021-08-27 01:07:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1630026440000|2021-08-27 01:07:20|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1630026450000|2021-08-27 01:07:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1630026460000|2021-08-27 01:07:40|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|4
1630026470000|2021-08-27 01:07:50|2630.6|2624.6|2632.1|2626.1|2632.1|2626.1|2630.6|2624.6|3
1630026480000|2021-08-27 01:08:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|3
1630026490000|2021-08-27 01:08:10|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1630026500000|2021-08-27 01:08:20|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.6|2625.6|8
1630026510000|2021-08-27 01:08:30|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1630026520000|2021-08-27 01:08:40|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.1|2626.1|6
1630026540000|2021-08-27 01:09:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1630026560000|2021-08-27 01:09:20|2632.4|2626.4|2633.1|2627.1|2633.1|2627.1|2632.4|2626.4|3
1630026580000|2021-08-27 01:09:40|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|2
1630026590000|2021-08-27 01:09:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630026620000|2021-08-27 01:10:20|2633.4|2627.4|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|5
1630026630000|2021-08-27 01:10:30|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1630026640000|2021-08-27 01:10:40|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1630026650000|2021-08-27 01:10:50|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1630026660000|2021-08-27 01:11:00|2634.9|2628.9|2635.6|2629.6|2636.1|2630.1|2634.9|2628.9|5
1630026670000|2021-08-27 01:11:10|2635.4|2629.4|2634.1|2628.1|2635.4|2629.4|2634.1|2628.1|7
1630026690000|2021-08-27 01:11:30|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1630026700000|2021-08-27 01:11:40|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1630026710000|2021-08-27 01:11:50|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|3
1630026750000|2021-08-27 01:12:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|4
1630026770000|2021-08-27 01:12:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|3
1630026780000|2021-08-27 01:13:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|9
1630026790000|2021-08-27 01:13:10|2633.1|2627.1|2632.1|2626.1|2633.1|2627.1|2632.1|2626.1|8
1630026800000|2021-08-27 01:13:20|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|7
1630026810000|2021-08-27 01:13:30|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|4
1630026820000|2021-08-27 01:13:40|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1630026830000|2021-08-27 01:13:50|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1630026850000|2021-08-27 01:14:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630026860000|2021-08-27 01:14:20|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1630026870000|2021-08-27 01:14:30|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|5
1630026880000|2021-08-27 01:14:40|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1630026890000|2021-08-27 01:14:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630026900000|2021-08-27 01:15:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1630026910000|2021-08-27 01:15:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630026940000|2021-08-27 01:15:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1630027000000|2021-08-27 01:16:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1630027020000|2021-08-27 01:17:00|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|3
1630027050000|2021-08-27 01:17:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630027060000|2021-08-27 01:17:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630027090000|2021-08-27 01:18:10|2631.9|2625.9|2632.9|2626.9|2633.1|2627.1|2631.9|2625.9|6
1630027110000|2021-08-27 01:18:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630027120000|2021-08-27 01:18:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630027170000|2021-08-27 01:19:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1630027200000|2021-08-27 01:20:00|2632.6|2626.6|2634.1|2628.1|2634.4|2628.4|2632.6|2626.6|7
1630027210000|2021-08-27 01:20:10|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|8
1630027220000|2021-08-27 01:20:20|2634.9|2628.9|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|3
1630027230000|2021-08-27 01:20:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1630027240000|2021-08-27 01:20:40|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1630027250000|2021-08-27 01:20:50|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1630027270000|2021-08-27 01:21:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|5
1630027280000|2021-08-27 01:21:20|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|5
1630027290000|2021-08-27 01:21:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1630027300000|2021-08-27 01:21:40|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|4
1630027320000|2021-08-27 01:22:00|2633.1|2627.1|2633.9|2627.9|2633.9|2627.9|2633.1|2627.1|4
1630027330000|2021-08-27 01:22:10|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1630027340000|2021-08-27 01:22:20|2633.6|2627.6|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|4
1630027360000|2021-08-27 01:22:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630027370000|2021-08-27 01:22:50|2632.9|2626.9|2633.4|2627.4|2633.6|2627.6|2632.6|2626.6|8
1630027380000|2021-08-27 01:23:00|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1630027390000|2021-08-27 01:23:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630027430000|2021-08-27 01:23:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1630027440000|2021-08-27 01:24:00|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1630027480000|2021-08-27 01:24:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1630027490000|2021-08-27 01:24:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1630027500000|2021-08-27 01:25:00|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|5
1630027510000|2021-08-27 01:25:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630027530000|2021-08-27 01:25:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630027540000|2021-08-27 01:25:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630027550000|2021-08-27 01:25:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1630027600000|2021-08-27 01:26:40|2632.1|2626.1|2632.4|2626.4|2632.9|2626.9|2632.1|2626.1|5
1630027610000|2021-08-27 01:26:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1630027630000|2021-08-27 01:27:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630027650000|2021-08-27 01:27:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630027680000|2021-08-27 01:28:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1630027710000|2021-08-27 01:28:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1630027780000|2021-08-27 01:29:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1630027790000|2021-08-27 01:29:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1630027800000|2021-08-27 01:30:00|2633.6|2627.6|2634.1|2628.1|2634.4|2628.4|2633.4|2627.4|11
1630027810000|2021-08-27 01:30:10|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1630027820000|2021-08-27 01:30:20|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1630027830000|2021-08-27 01:30:30|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1630027840000|2021-08-27 01:30:40|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1630027850000|2021-08-27 01:30:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630027950000|2021-08-27 01:32:30|2632.9|2626.9|2632.1|2626.1|2632.9|2626.9|2631.9|2625.9|4
1630027960000|2021-08-27 01:32:40|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1630027970000|2021-08-27 01:32:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630027990000|2021-08-27 01:33:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630028000000|2021-08-27 01:33:20|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1630028010000|2021-08-27 01:33:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630028040000|2021-08-27 01:34:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630028070000|2021-08-27 01:34:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1630028080000|2021-08-27 01:34:40|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|4
1630028090000|2021-08-27 01:34:50|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|3
1630028130000|2021-08-27 01:35:30|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1630028140000|2021-08-27 01:35:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630028150000|2021-08-27 01:35:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630028160000|2021-08-27 01:36:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1630028170000|2021-08-27 01:36:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630028180000|2021-08-27 01:36:20|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|5
1630028190000|2021-08-27 01:36:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1630028210000|2021-08-27 01:36:50|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|2
1630028220000|2021-08-27 01:37:00|2634.1|2628.1|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|2
1630028230000|2021-08-27 01:37:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1630028250000|2021-08-27 01:37:30|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|2
1630028260000|2021-08-27 01:37:40|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1630028330000|2021-08-27 01:38:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1630028350000|2021-08-27 01:39:10|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1630028370000|2021-08-27 01:39:30|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1630028380000|2021-08-27 01:39:40|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1630028390000|2021-08-27 01:39:50|2633.9|2627.9|2633.6|2627.6|2634.1|2628.1|2633.4|2627.4|6
1630028400000|2021-08-27 01:40:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1630028410000|2021-08-27 01:40:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1630028420000|2021-08-27 01:40:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|4
1630028430000|2021-08-27 01:40:30|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1630028480000|2021-08-27 01:41:20|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1630028490000|2021-08-27 01:41:30|2633.4|2627.4|2632.4|2626.4|2633.4|2627.4|2632.4|2626.4|5
1630028500000|2021-08-27 01:41:40|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1630028510000|2021-08-27 01:41:50|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1630028520000|2021-08-27 01:42:00|2631.1|2625.1|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|6
1630028540000|2021-08-27 01:42:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630028550000|2021-08-27 01:42:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1630028560000|2021-08-27 01:42:40|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1630028580000|2021-08-27 01:43:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1630028630000|2021-08-27 01:43:50|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1630028670000|2021-08-27 01:44:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|11
1630028680000|2021-08-27 01:44:40|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|12
1630028700000|2021-08-27 01:45:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1630028730000|2021-08-27 01:45:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1630028740000|2021-08-27 01:45:40|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|5
1630028760000|2021-08-27 01:46:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630028790000|2021-08-27 01:46:30|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1630028820000|2021-08-27 01:47:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1630028830000|2021-08-27 01:47:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|3
1630028840000|2021-08-27 01:47:20|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.6|2625.6|6
1630028860000|2021-08-27 01:47:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630028870000|2021-08-27 01:47:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630028890000|2021-08-27 01:48:10|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|9
1630028900000|2021-08-27 01:48:20|2631.9|2625.9|2630.6|2624.6|2632.1|2626.1|2630.6|2624.6|7
1630028910000|2021-08-27 01:48:30|2630.4|2624.4|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|5
1630028920000|2021-08-27 01:48:40|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1630028930000|2021-08-27 01:48:50|2629.9|2623.9|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|16
1630028940000|2021-08-27 01:49:00|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1630028950000|2021-08-27 01:49:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1630028970000|2021-08-27 01:49:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1630028980000|2021-08-27 01:49:40|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|4
1630028990000|2021-08-27 01:49:50|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.6|2623.6|7
1630029000000|2021-08-27 01:50:00|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|6
1630029010000|2021-08-27 01:50:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1630029020000|2021-08-27 01:50:20|2630.9|2624.9|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|11
1630029030000|2021-08-27 01:50:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1630029040000|2021-08-27 01:50:40|2630.9|2624.9|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|8
1630029050000|2021-08-27 01:50:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|7
1630029060000|2021-08-27 01:51:00|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|5
1630029070000|2021-08-27 01:51:10|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.4|2623.4|6
1630029120000|2021-08-27 01:52:00|2629.9|2623.9|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|10
1630029130000|2021-08-27 01:52:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|5
1630029140000|2021-08-27 01:52:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|6
1630029150000|2021-08-27 01:52:30|2629.9|2623.9|2630.9|2624.9|2630.9|2624.9|2629.9|2623.9|5
1630029160000|2021-08-27 01:52:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1630029170000|2021-08-27 01:52:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1630029180000|2021-08-27 01:53:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1630029190000|2021-08-27 01:53:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1630029230000|2021-08-27 01:53:50|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1630029240000|2021-08-27 01:54:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1630029250000|2021-08-27 01:54:10|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1630029260000|2021-08-27 01:54:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1630029270000|2021-08-27 01:54:30|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|4
1630029290000|2021-08-27 01:54:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1630029320000|2021-08-27 01:55:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1630029420000|2021-08-27 01:57:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|5
1630029430000|2021-08-27 01:57:10|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1630029440000|2021-08-27 01:57:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1630029480000|2021-08-27 01:58:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1630029490000|2021-08-27 01:58:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1630029500000|2021-08-27 01:58:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1630029510000|2021-08-27 01:58:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1630029520000|2021-08-27 01:58:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1630029530000|2021-08-27 01:58:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1630029560000|2021-08-27 01:59:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|3
1630029580000|2021-08-27 01:59:40|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1630029590000|2021-08-27 01:59:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|5
1630029610000|2021-08-27 02:00:10|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|4
1630029620000|2021-08-27 02:00:20|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1630029640000|2021-08-27 02:00:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1630029660000|2021-08-27 02:01:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1630029670000|2021-08-27 02:01:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1630029690000|2021-08-27 02:01:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1630029710000|2021-08-27 02:01:50|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1630029720000|2021-08-27 02:02:00|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1630029730000|2021-08-27 02:02:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1630029740000|2021-08-27 02:02:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1630029750000|2021-08-27 02:02:30|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1630029770000|2021-08-27 02:02:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1630029800000|2021-08-27 02:03:20|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|5
1630029870000|2021-08-27 02:04:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1630029890000|2021-08-27 02:04:50|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|4
1630029910000|2021-08-27 02:05:10|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1630029960000|2021-08-27 02:06:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1630029970000|2021-08-27 02:06:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630029980000|2021-08-27 02:06:20|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1630030000000|2021-08-27 02:06:40|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1630030060000|2021-08-27 02:07:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1630030080000|2021-08-27 02:08:00|2631.6|2625.6|2630.9|2624.9|2631.6|2625.6|2630.6|2624.6|4
1630030110000|2021-08-27 02:08:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1630030160000|2021-08-27 02:09:20|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|3
1630030170000|2021-08-27 02:09:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1630030220000|2021-08-27 02:10:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1630030240000|2021-08-27 02:10:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1630030250000|2021-08-27 02:10:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630030260000|2021-08-27 02:11:00|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|2
1630030270000|2021-08-27 02:11:10|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|3
1630030280000|2021-08-27 02:11:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1630030290000|2021-08-27 02:11:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630030300000|2021-08-27 02:11:40|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|5
1630030310000|2021-08-27 02:11:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630030320000|2021-08-27 02:12:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630030330000|2021-08-27 02:12:10|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|3
1630030340000|2021-08-27 02:12:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1630030350000|2021-08-27 02:12:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1630030360000|2021-08-27 02:12:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630030370000|2021-08-27 02:12:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1630030380000|2021-08-27 02:13:00|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1630030390000|2021-08-27 02:13:10|2629.4|2623.4|2629.6|2623.6|2630.4|2624.4|2629.1|2623.1|6
1630030400000|2021-08-27 02:13:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1630030410000|2021-08-27 02:13:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1630030420000|2021-08-27 02:13:40|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.4|2622.4|4
1630030430000|2021-08-27 02:13:50|2628.4|2622.4|2627.1|2621.1|2628.4|2622.4|2627.1|2621.1|12
1630030440000|2021-08-27 02:14:00|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|15
1630030450000|2021-08-27 02:14:10|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|12
1630030460000|2021-08-27 02:14:20|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|11
1630030470000|2021-08-27 02:14:30|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|9
1630030480000|2021-08-27 02:14:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1630030490000|2021-08-27 02:14:50|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1630030500000|2021-08-27 02:15:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1630030590000|2021-08-27 02:16:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1630030800000|2021-08-27 02:20:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1630030950000|2021-08-27 02:22:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1630030960000|2021-08-27 02:22:40|2628.9|2622.9|2629.6|2623.6|2630.1|2624.1|2628.6|2622.6|4
1630031060000|2021-08-27 02:24:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1630031190000|2021-08-27 02:26:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1630031200000|2021-08-27 02:26:40|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1630031220000|2021-08-27 02:27:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1630031240000|2021-08-27 02:27:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1630031270000|2021-08-27 02:27:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1630031380000|2021-08-27 02:29:40|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1630031400000|2021-08-27 02:30:00|2631.1|2625.1|2629.6|2623.6|2631.1|2625.1|2629.6|2623.6|8
1630031410000|2021-08-27 02:30:10|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1630031420000|2021-08-27 02:30:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1630031430000|2021-08-27 02:30:30|2629.4|2623.4|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|4
1630031450000|2021-08-27 02:30:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1630031460000|2021-08-27 02:31:00|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|5
1630031470000|2021-08-27 02:31:10|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1630031480000|2021-08-27 02:31:20|2630.6|2624.6|2631.9|2625.9|2631.9|2625.9|2630.6|2624.6|5
1630031490000|2021-08-27 02:31:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|8
1630031500000|2021-08-27 02:31:40|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|4
1630031510000|2021-08-27 02:31:50|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1630031520000|2021-08-27 02:32:00|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|3
1630031540000|2021-08-27 02:32:20|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1630031550000|2021-08-27 02:32:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630031560000|2021-08-27 02:32:40|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|4
1630031570000|2021-08-27 02:32:50|2632.1|2626.1|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|4
1630031590000|2021-08-27 02:33:10|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1630031600000|2021-08-27 02:33:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|10
1630031610000|2021-08-27 02:33:30|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1630031620000|2021-08-27 02:33:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1630031630000|2021-08-27 02:33:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1630031640000|2021-08-27 02:34:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|4
1630031650000|2021-08-27 02:34:10|2633.1|2627.1|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|3
1630031660000|2021-08-27 02:34:20|2633.1|2627.1|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|4
1630031670000|2021-08-27 02:34:30|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|3
1630031700000|2021-08-27 02:35:00|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|3
1630031720000|2021-08-27 02:35:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1630031730000|2021-08-27 02:35:30|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1630031740000|2021-08-27 02:35:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|5
1630031760000|2021-08-27 02:36:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1630031770000|2021-08-27 02:36:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1630031780000|2021-08-27 02:36:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1630031800000|2021-08-27 02:36:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1630031830000|2021-08-27 02:37:10|2634.4|2628.4|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|5
1630031840000|2021-08-27 02:37:20|2634.4|2628.4|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|8
1630031850000|2021-08-27 02:37:30|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1630031890000|2021-08-27 02:38:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1630031900000|2021-08-27 02:38:20|2634.1|2628.1|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|6
1630031910000|2021-08-27 02:38:30|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|3
1630031940000|2021-08-27 02:39:00|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1630031950000|2021-08-27 02:39:10|2635.1|2629.1|2634.4|2628.4|2635.1|2629.1|2634.1|2628.1|10
1630031960000|2021-08-27 02:39:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1630031970000|2021-08-27 02:39:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1630031990000|2021-08-27 02:39:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1630032020000|2021-08-27 02:40:20|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|7
1630032030000|2021-08-27 02:40:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1630032040000|2021-08-27 02:40:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1630032050000|2021-08-27 02:40:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1630032120000|2021-08-27 02:42:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1630032130000|2021-08-27 02:42:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1630032150000|2021-08-27 02:42:30|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1630032160000|2021-08-27 02:42:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630032180000|2021-08-27 02:43:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630032190000|2021-08-27 02:43:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1630032220000|2021-08-27 02:43:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630032240000|2021-08-27 02:44:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|3
1630032250000|2021-08-27 02:44:10|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|3
1630032320000|2021-08-27 02:45:20|2633.1|2627.1|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|3
1630032330000|2021-08-27 02:45:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1630032360000|2021-08-27 02:46:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630032380000|2021-08-27 02:46:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1630032420000|2021-08-27 02:47:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1630032440000|2021-08-27 02:47:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1630032450000|2021-08-27 02:47:30|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|4
1630032460000|2021-08-27 02:47:40|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1630032470000|2021-08-27 02:47:50|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1630032480000|2021-08-27 02:48:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630032490000|2021-08-27 02:48:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630032500000|2021-08-27 02:48:20|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1630032520000|2021-08-27 02:48:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630032540000|2021-08-27 02:49:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630032550000|2021-08-27 02:49:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1630032560000|2021-08-27 02:49:20|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2630.6|2624.6|7
1630032590000|2021-08-27 02:49:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630032600000|2021-08-27 02:50:00|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1630032640000|2021-08-27 02:50:40|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1630032660000|2021-08-27 02:51:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630032670000|2021-08-27 02:51:10|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.4|2624.4|5
1630032690000|2021-08-27 02:51:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1630032700000|2021-08-27 02:51:40|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1630032710000|2021-08-27 02:51:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630032720000|2021-08-27 02:52:00|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|3
1630032730000|2021-08-27 02:52:10|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1630032770000|2021-08-27 02:52:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1630032790000|2021-08-27 02:53:10|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1630032800000|2021-08-27 02:53:20|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1630032810000|2021-08-27 02:53:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630032820000|2021-08-27 02:53:40|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1630032880000|2021-08-27 02:54:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1630032900000|2021-08-27 02:55:00|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|2
1630032910000|2021-08-27 02:55:10|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|4
1630032920000|2021-08-27 02:55:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630032940000|2021-08-27 02:55:40|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1630032950000|2021-08-27 02:55:50|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1630032970000|2021-08-27 02:56:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630032980000|2021-08-27 02:56:20|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1630033070000|2021-08-27 02:57:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630033140000|2021-08-27 02:59:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630033190000|2021-08-27 02:59:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1630033210000|2021-08-27 03:00:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|4
1630033260000|2021-08-27 03:01:00|2631.6|2625.6|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|4
1630033270000|2021-08-27 03:01:10|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1630033290000|2021-08-27 03:01:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630033300000|2021-08-27 03:01:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630033410000|2021-08-27 03:03:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1630033560000|2021-08-27 03:06:00|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1630033580000|2021-08-27 03:06:20|2630.9|2624.9|2631.1|2625.1|2631.6|2625.6|2630.9|2624.9|6
1630033600000|2021-08-27 03:06:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630033690000|2021-08-27 03:08:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630033740000|2021-08-27 03:09:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1630033780000|2021-08-27 03:09:40|2631.1|2625.1|2632.4|2626.4|2632.4|2626.4|2631.1|2625.1|9
1630033820000|2021-08-27 03:10:20|2632.6|2626.6|2633.1|2627.1|2633.4|2627.4|2632.6|2626.6|4
1630033840000|2021-08-27 03:10:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630033870000|2021-08-27 03:11:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1630033900000|2021-08-27 03:11:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1630033920000|2021-08-27 03:12:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630033930000|2021-08-27 03:12:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630033940000|2021-08-27 03:12:20|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|3
1630033950000|2021-08-27 03:12:30|2633.4|2627.4|2632.6|2626.6|2633.4|2627.4|2632.6|2626.6|6
1630033970000|2021-08-27 03:12:50|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|2
1630033980000|2021-08-27 03:13:00|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1630033990000|2021-08-27 03:13:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1630034000000|2021-08-27 03:13:20|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|4
1630034010000|2021-08-27 03:13:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1630034020000|2021-08-27 03:13:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1630034040000|2021-08-27 03:14:00|2631.1|2625.1|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|3
1630034100000|2021-08-27 03:15:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630034110000|2021-08-27 03:15:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630034120000|2021-08-27 03:15:20|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1630034140000|2021-08-27 03:15:40|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|2
1630034170000|2021-08-27 03:16:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1630034220000|2021-08-27 03:17:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|4
1630034230000|2021-08-27 03:17:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1630034260000|2021-08-27 03:17:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1630034300000|2021-08-27 03:18:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1630034330000|2021-08-27 03:18:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1630034350000|2021-08-27 03:19:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1630034440000|2021-08-27 03:20:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1630034480000|2021-08-27 03:21:20|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1630034490000|2021-08-27 03:21:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630034500000|2021-08-27 03:21:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1630034520000|2021-08-27 03:22:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1630034540000|2021-08-27 03:22:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1630034550000|2021-08-27 03:22:30|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|2
1630034560000|2021-08-27 03:22:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1630034680000|2021-08-27 03:24:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1630034690000|2021-08-27 03:24:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1630034710000|2021-08-27 03:25:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1630034740000|2021-08-27 03:25:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1630034760000|2021-08-27 03:26:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1630034780000|2021-08-27 03:26:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1630034820000|2021-08-27 03:27:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1630034830000|2021-08-27 03:27:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1630034850000|2021-08-27 03:27:30|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.6|2621.6|5
1630034860000|2021-08-27 03:27:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1630034870000|2021-08-27 03:27:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1630034880000|2021-08-27 03:28:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1630034890000|2021-08-27 03:28:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1630034900000|2021-08-27 03:28:20|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|4
1630034910000|2021-08-27 03:28:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1630034920000|2021-08-27 03:28:40|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1630034950000|2021-08-27 03:29:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1630034960000|2021-08-27 03:29:20|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|5
1630034980000|2021-08-27 03:29:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1630034990000|2021-08-27 03:29:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1630035020000|2021-08-27 03:30:20|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1630035060000|2021-08-27 03:31:00|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1630035130000|2021-08-27 03:32:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1630035340000|2021-08-27 03:35:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1630035410000|2021-08-27 03:36:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1630035550000|2021-08-27 03:39:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1630035620000|2021-08-27 03:40:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1630036170000|2021-08-27 03:49:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1630036980000|2021-08-27 04:03:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1630037380000|2021-08-27 04:09:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1630037430000|2021-08-27 04:10:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1630037450000|2021-08-27 04:10:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1630037460000|2021-08-27 04:11:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1630037500000|2021-08-27 04:11:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1630037680000|2021-08-27 04:14:40|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1630037900000|2021-08-27 04:18:20|2628.4|2622.4|2629.6|2623.6|2629.6|2623.6|2628.4|2622.4|2
1630037910000|2021-08-27 04:18:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1630038070000|2021-08-27 04:21:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1630038120000|2021-08-27 04:22:00|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1630038140000|2021-08-27 04:22:20|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|5
1630038150000|2021-08-27 04:22:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1630038260000|2021-08-27 04:24:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1630038610000|2021-08-27 04:30:10|2628.1|2622.1|2626.9|2620.9|2628.1|2622.1|2626.9|2620.9|2
1630038630000|2021-08-27 04:30:30|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|2
1630038670000|2021-08-27 04:31:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1630038730000|2021-08-27 04:32:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1630038750000|2021-08-27 04:32:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1630038790000|2021-08-27 04:33:10|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|2
1630038840000|2021-08-27 04:34:00|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1630038860000|2021-08-27 04:34:20|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|2
1630038900000|2021-08-27 04:35:00|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|3
1630038920000|2021-08-27 04:35:20|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|2
1630038960000|2021-08-27 04:36:00|2627.4|2621.4|2625.6|2619.6|2627.4|2621.4|2625.6|2619.6|2
1630039140000|2021-08-27 04:39:00|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|2
1630039190000|2021-08-27 04:39:50|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|2
1630039230000|2021-08-27 04:40:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1630039270000|2021-08-27 04:41:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1630039280000|2021-08-27 04:41:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1630039320000|2021-08-27 04:42:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1630039330000|2021-08-27 04:42:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1630039760000|2021-08-27 04:49:20|2627.1|2621.1|2625.6|2619.6|2627.1|2621.1|2625.6|2619.6|2
1630039830000|2021-08-27 04:50:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1630039860000|2021-08-27 04:51:00|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1630040160000|2021-08-27 04:56:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1630040340000|2021-08-27 04:59:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1630040430000|2021-08-27 05:00:30|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1630040510000|2021-08-27 05:01:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1630040520000|2021-08-27 05:02:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1630040780000|2021-08-27 05:06:20|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1630040810000|2021-08-27 05:06:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1630040860000|2021-08-27 05:07:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1630041030000|2021-08-27 05:10:30|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1630041090000|2021-08-27 05:11:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1630041210000|2021-08-27 05:13:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1630041300000|2021-08-27 05:15:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1630041440000|2021-08-27 05:17:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1630041560000|2021-08-27 05:19:20|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1630041570000|2021-08-27 05:19:30|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|3
1630041580000|2021-08-27 05:19:40|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1630041590000|2021-08-27 05:19:50|2625.1|2619.1|2623.9|2617.9|2625.1|2619.1|2623.9|2617.9|2
1630041600000|2021-08-27 05:20:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1630041660000|2021-08-27 05:21:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1630041670000|2021-08-27 05:21:10|2623.9|2617.9|2623.1|2617.1|2623.9|2617.9|2622.9|2616.9|3
1630041690000|2021-08-27 05:21:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1630041700000|2021-08-27 05:21:40|2622.9|2616.9|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|10
1630041710000|2021-08-27 05:21:50|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1630041870000|2021-08-27 05:24:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1630041880000|2021-08-27 05:24:40|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|2
1630042060000|2021-08-27 05:27:40|2624.4|2618.4|2625.6|2619.6|2625.6|2619.6|2624.4|2618.4|4
1630042070000|2021-08-27 05:27:50|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1630042090000|2021-08-27 05:28:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1630042160000|2021-08-27 05:29:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1630042170000|2021-08-27 05:29:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1630042180000|2021-08-27 05:29:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1630042200000|2021-08-27 05:30:00|2625.1|2619.1|2626.6|2620.6|2626.9|2620.9|2625.1|2619.1|11
1630042210000|2021-08-27 05:30:10|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.4|2619.4|7
1630042220000|2021-08-27 05:30:20|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|3
1630042240000|2021-08-27 05:30:40|2626.9|2620.9|2628.1|2622.1|2628.4|2622.4|2626.9|2620.9|7
1630042250000|2021-08-27 05:30:50|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|4
1630042260000|2021-08-27 05:31:00|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|2
1630042280000|2021-08-27 05:31:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1630042290000|2021-08-27 05:31:30|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2626.9|2620.9|5
1630042300000|2021-08-27 05:31:40|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|4
1630042310000|2021-08-27 05:31:50|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|4
1630042340000|2021-08-27 05:32:20|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|7
1630042350000|2021-08-27 05:32:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1630042380000|2021-08-27 05:33:00|2627.9|2621.9|2629.4|2623.4|2630.1|2624.1|2627.9|2621.9|11
1630042390000|2021-08-27 05:33:10|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2628.9|2622.9|13
1630042400000|2021-08-27 05:33:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|6
1630042410000|2021-08-27 05:33:30|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|9
1630042420000|2021-08-27 05:33:40|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1630042430000|2021-08-27 05:33:50|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|6
1630042440000|2021-08-27 05:34:00|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2626.9|2620.9|5
1630042450000|2021-08-27 05:34:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|4
1630042460000|2021-08-27 05:34:20|2627.1|2621.1|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|6
1630042470000|2021-08-27 05:34:30|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|4
1630042490000|2021-08-27 05:34:50|2627.1|2621.1|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1630042500000|2021-08-27 05:35:00|2627.4|2621.4|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|6
1630042510000|2021-08-27 05:35:10|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1630042530000|2021-08-27 05:35:30|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1630042540000|2021-08-27 05:35:40|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1630042550000|2021-08-27 05:35:50|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|5
1630042560000|2021-08-27 05:36:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|7
1630042570000|2021-08-27 05:36:10|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|6
1630042580000|2021-08-27 05:36:20|2624.6|2618.6|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|4
1630042590000|2021-08-27 05:36:30|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|3
1630042600000|2021-08-27 05:36:40|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|6
1630042610000|2021-08-27 05:36:50|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|4
1630042620000|2021-08-27 05:37:00|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1630042630000|2021-08-27 05:37:10|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1630042640000|2021-08-27 05:37:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1630042650000|2021-08-27 05:37:30|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1630042680000|2021-08-27 05:38:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|4
1630042690000|2021-08-27 05:38:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|3
1630042700000|2021-08-27 05:38:20|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1630042710000|2021-08-27 05:38:30|2624.4|2618.4|2625.6|2619.6|2625.6|2619.6|2624.4|2618.4|3
1630042730000|2021-08-27 05:38:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1630042740000|2021-08-27 05:39:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1630042750000|2021-08-27 05:39:10|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1630042760000|2021-08-27 05:39:20|2625.9|2619.9|2624.9|2618.9|2625.9|2619.9|2624.4|2618.4|5
1630042780000|2021-08-27 05:39:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|4
1630042810000|2021-08-27 05:40:10|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1630042830000|2021-08-27 05:40:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1630042850000|2021-08-27 05:40:50|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1630042870000|2021-08-27 05:41:10|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1630042880000|2021-08-27 05:41:20|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|3
1630042890000|2021-08-27 05:41:30|2626.4|2620.4|2627.4|2621.4|2627.4|2621.4|2626.4|2620.4|5
1630042900000|2021-08-27 05:41:40|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.4|2620.4|5
1630042910000|2021-08-27 05:41:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1630042920000|2021-08-27 05:42:00|2627.1|2621.1|2627.4|2621.4|2627.9|2621.9|2627.1|2621.1|5
1630042930000|2021-08-27 05:42:10|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|2
1630042940000|2021-08-27 05:42:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1630042950000|2021-08-27 05:42:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1630042970000|2021-08-27 05:42:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1630042980000|2021-08-27 05:43:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1630043000000|2021-08-27 05:43:20|2627.1|2621.1|2628.4|2622.4|2628.4|2622.4|2627.1|2621.1|2
1630043010000|2021-08-27 05:43:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1630043040000|2021-08-27 05:44:00|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1630043050000|2021-08-27 05:44:10|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1630043060000|2021-08-27 05:44:20|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|4
1630043090000|2021-08-27 05:44:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1630043100000|2021-08-27 05:45:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1630043110000|2021-08-27 05:45:10|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|2
1630043130000|2021-08-27 05:45:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1630043170000|2021-08-27 05:46:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1630043180000|2021-08-27 05:46:20|2629.9|2623.9|2631.1|2625.1|2631.4|2625.4|2629.9|2623.9|4
1630043240000|2021-08-27 05:47:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630043280000|2021-08-27 05:48:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1630043290000|2021-08-27 05:48:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1630043340000|2021-08-27 05:49:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1630043350000|2021-08-27 05:49:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1630043360000|2021-08-27 05:49:20|2631.9|2625.9|2632.4|2626.4|2632.6|2626.6|2631.9|2625.9|3
1630043370000|2021-08-27 05:49:30|2633.3|2627.3|2633.6|2627.6|2633.6|2627.6|2633.3|2627.3|2
1630043390000|2021-08-27 05:49:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|5
1630043400000|2021-08-27 05:50:00|2633.4|2627.4|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|4
1630043420000|2021-08-27 05:50:20|2633.4|2627.4|2632.6|2626.6|2633.6|2627.6|2632.4|2626.4|5
1630043430000|2021-08-27 05:50:30|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|7
1630043440000|2021-08-27 05:50:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|5
1630043450000|2021-08-27 05:50:50|2632.9|2626.9|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1630043460000|2021-08-27 05:51:00|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1630043470000|2021-08-27 05:51:10|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|4
1630043480000|2021-08-27 05:51:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1630043490000|2021-08-27 05:51:30|2631.6|2625.6|2632.1|2626.1|2632.4|2626.4|2631.4|2625.4|6
1630043500000|2021-08-27 05:51:40|2632.4|2626.4|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|4
1630043510000|2021-08-27 05:51:50|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|3
1630043520000|2021-08-27 05:52:00|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2632.9|2626.9|8
1630043530000|2021-08-27 05:52:10|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|8
1630043540000|2021-08-27 05:52:20|2633.4|2627.4|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|3
1630043550000|2021-08-27 05:52:30|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|5
1630043560000|2021-08-27 05:52:40|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.1|2627.1|7
1630043570000|2021-08-27 05:52:50|2633.4|2627.4|2633.6|2627.6|2634.1|2628.1|2633.4|2627.4|5
1630043580000|2021-08-27 05:53:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1630043590000|2021-08-27 05:53:10|2633.6|2627.6|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|5
1630043600000|2021-08-27 05:53:20|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1630043630000|2021-08-27 05:53:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|3
1630043640000|2021-08-27 05:54:00|2633.6|2627.6|2632.6|2626.6|2633.6|2627.6|2632.6|2626.6|4
1630043650000|2021-08-27 05:54:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1630043660000|2021-08-27 05:54:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|3
1630043670000|2021-08-27 05:54:30|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1630043690000|2021-08-27 05:54:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1630043700000|2021-08-27 05:55:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1630043720000|2021-08-27 05:55:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|3
1630043730000|2021-08-27 05:55:30|2632.1|2626.1|2632.6|2626.6|2632.9|2626.9|2632.1|2626.1|6
1630043750000|2021-08-27 05:55:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1630043760000|2021-08-27 05:56:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1630043800000|2021-08-27 05:56:40|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|3
1630043810000|2021-08-27 05:56:50|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|5
1630043820000|2021-08-27 05:57:00|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1630043830000|2021-08-27 05:57:10|2633.4|2627.4|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|9
1630043840000|2021-08-27 05:57:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|3
1630043850000|2021-08-27 05:57:30|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1630043860000|2021-08-27 05:57:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1630043870000|2021-08-27 05:57:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|3
1630043880000|2021-08-27 05:58:00|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|8
1630043920000|2021-08-27 05:58:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1630043930000|2021-08-27 05:58:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1630043940000|2021-08-27 05:59:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1630043950000|2021-08-27 05:59:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1630043960000|2021-08-27 05:59:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|4
1630044000000|2021-08-27 06:00:00|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1630044020000|2021-08-27 06:00:20|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1630044030000|2021-08-27 06:00:30|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|5
1630044040000|2021-08-27 06:00:40|2633.4|2627.4|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|6
1630044050000|2021-08-27 06:00:50|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1630044060000|2021-08-27 06:01:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1630044070000|2021-08-27 06:01:10|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1630044080000|2021-08-27 06:01:20|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2633.4|2627.4|10
1630044090000|2021-08-27 06:01:30|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2632.9|2626.9|5
1630044100000|2021-08-27 06:01:40|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1630044110000|2021-08-27 06:01:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1630044120000|2021-08-27 06:02:00|2633.4|2627.4|2634.1|2628.1|2634.6|2628.6|2633.4|2627.4|7
1630044150000|2021-08-27 06:02:30|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|3
1630044160000|2021-08-27 06:02:40|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|2
1630044180000|2021-08-27 06:03:00|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1630044190000|2021-08-27 06:03:10|2634.9|2628.9|2635.4|2629.4|2635.6|2629.6|2634.9|2628.9|7
1630044200000|2021-08-27 06:03:20|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1630044210000|2021-08-27 06:03:30|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1630044220000|2021-08-27 06:03:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1630044230000|2021-08-27 06:03:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1630044240000|2021-08-27 06:04:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1630044250000|2021-08-27 06:04:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1630044260000|2021-08-27 06:04:20|2634.9|2628.9|2635.1|2629.1|2635.4|2629.4|2634.9|2628.9|6
1630044270000|2021-08-27 06:04:30|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1630044280000|2021-08-27 06:04:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1630044290000|2021-08-27 06:04:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1630044300000|2021-08-27 06:05:00|2634.1|2628.1|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|11
1630044320000|2021-08-27 06:05:20|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1630044330000|2021-08-27 06:05:30|2634.9|2628.9|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|2
1630044340000|2021-08-27 06:05:40|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1630044360000|2021-08-27 06:06:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1630044370000|2021-08-27 06:06:10|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|4
1630044380000|2021-08-27 06:06:20|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|4
1630044390000|2021-08-27 06:06:30|2636.4|2630.4|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|5
1630044410000|2021-08-27 06:06:50|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|4
1630044420000|2021-08-27 06:07:00|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1630044430000|2021-08-27 06:07:10|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|4
1630044460000|2021-08-27 06:07:40|2637.6|2631.6|2637.4|2631.4|2637.9|2631.9|2637.1|2631.1|5
1630044500000|2021-08-27 06:08:20|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1630044510000|2021-08-27 06:08:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1630044520000|2021-08-27 06:08:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1630044540000|2021-08-27 06:09:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1630044570000|2021-08-27 06:09:30|2637.4|2631.4|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|3
1630044580000|2021-08-27 06:09:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1630044590000|2021-08-27 06:09:50|2638.4|2632.4|2637.6|2631.6|2638.4|2632.4|2637.6|2631.6|4
1630044600000|2021-08-27 06:10:00|2637.4|2631.4|2638.1|2632.1|2638.1|2632.1|2637.4|2631.4|4
1630044610000|2021-08-27 06:10:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1630044620000|2021-08-27 06:10:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1630044630000|2021-08-27 06:10:30|2637.4|2631.4|2638.1|2632.1|2638.1|2632.1|2637.4|2631.4|2
1630044640000|2021-08-27 06:10:40|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1630044650000|2021-08-27 06:10:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1630044670000|2021-08-27 06:11:10|2638.1|2632.1|2637.9|2631.9|2638.4|2632.4|2637.6|2631.6|5
1630044680000|2021-08-27 06:11:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2637.4|2631.4|4
1630044700000|2021-08-27 06:11:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1630044720000|2021-08-27 06:12:00|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1630044730000|2021-08-27 06:12:10|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2637.9|2631.9|11
1630044740000|2021-08-27 06:12:20|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1630044750000|2021-08-27 06:12:30|2638.9|2632.9|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|6
1630044760000|2021-08-27 06:12:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|3
1630044780000|2021-08-27 06:13:00|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|5
1630044790000|2021-08-27 06:13:10|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.1|2633.1|6
1630044800000|2021-08-27 06:13:20|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2638.9|2632.9|5
1630044810000|2021-08-27 06:13:30|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|3
1630044820000|2021-08-27 06:13:40|2639.6|2633.6|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|4
1630044830000|2021-08-27 06:13:50|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1630044840000|2021-08-27 06:14:00|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|13
1630044850000|2021-08-27 06:14:10|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|10
1630044870000|2021-08-27 06:14:30|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|4
1630044880000|2021-08-27 06:14:40|2640.6|2634.6|2641.6|2635.6|2641.6|2635.6|2640.6|2634.6|3
1630044900000|2021-08-27 06:15:00|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1630044910000|2021-08-27 06:15:10|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|3
1630044940000|2021-08-27 06:15:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1630044950000|2021-08-27 06:15:50|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1630044960000|2021-08-27 06:16:00|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1630044970000|2021-08-27 06:16:10|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1630044990000|2021-08-27 06:16:30|2640.1|2634.1|2641.1|2635.1|2641.1|2635.1|2639.9|2633.9|7
1630045000000|2021-08-27 06:16:40|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2639.4|2633.4|8
1630045010000|2021-08-27 06:16:50|2640.1|2634.1|2639.9|2633.9|2640.4|2634.4|2639.6|2633.6|6
1630045020000|2021-08-27 06:17:00|2639.6|2633.6|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|6
1630045030000|2021-08-27 06:17:10|2640.1|2634.1|2640.6|2634.6|2640.9|2634.9|2639.9|2633.9|11
1630045040000|2021-08-27 06:17:20|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|2
1630045050000|2021-08-27 06:17:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|3
1630045060000|2021-08-27 06:17:40|2641.9|2635.9|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|6
1630045070000|2021-08-27 06:17:50|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1630045080000|2021-08-27 06:18:00|2641.9|2635.9|2641.9|2635.9|2642.1|2636.1|2641.6|2635.6|7
1630045090000|2021-08-27 06:18:10|2642.6|2636.6|2641.6|2635.6|2642.6|2636.6|2641.6|2635.6|13
1630045100000|2021-08-27 06:18:20|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|4
1630045110000|2021-08-27 06:18:30|2641.4|2635.4|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|6
1630045120000|2021-08-27 06:18:40|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|8
1630045140000|2021-08-27 06:19:00|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|4
1630045150000|2021-08-27 06:19:10|2640.4|2634.4|2641.1|2635.1|2641.1|2635.1|2640.4|2634.4|6
1630045160000|2021-08-27 06:19:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1630045170000|2021-08-27 06:19:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1630045180000|2021-08-27 06:19:40|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|2
1630045190000|2021-08-27 06:19:50|2641.4|2635.4|2640.6|2634.6|2641.4|2635.4|2640.6|2634.6|7
1630045200000|2021-08-27 06:20:00|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1630045210000|2021-08-27 06:20:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1630045220000|2021-08-27 06:20:20|2640.9|2634.9|2639.6|2633.6|2640.9|2634.9|2639.6|2633.6|7
1630045230000|2021-08-27 06:20:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1630045240000|2021-08-27 06:20:40|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1630045250000|2021-08-27 06:20:50|2640.1|2634.1|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|2
1630045260000|2021-08-27 06:21:00|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|2
1630045270000|2021-08-27 06:21:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|4
1630045280000|2021-08-27 06:21:20|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|3
1630045290000|2021-08-27 06:21:30|2641.4|2635.4|2640.4|2634.4|2641.4|2635.4|2640.4|2634.4|3
1630045300000|2021-08-27 06:21:40|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1630045310000|2021-08-27 06:21:50|2640.1|2634.1|2641.1|2635.1|2641.1|2635.1|2640.1|2634.1|2
1630045320000|2021-08-27 06:22:00|2641.4|2635.4|2640.6|2634.6|2641.4|2635.4|2640.6|2634.6|2
1630045330000|2021-08-27 06:22:10|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|2
1630045340000|2021-08-27 06:22:20|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1630045350000|2021-08-27 06:22:30|2641.9|2635.9|2640.9|2634.9|2641.9|2635.9|2640.9|2634.9|4
1630045360000|2021-08-27 06:22:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1630045370000|2021-08-27 06:22:50|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1630045390000|2021-08-27 06:23:10|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1630045410000|2021-08-27 06:23:30|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1630045440000|2021-08-27 06:24:00|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1630045450000|2021-08-27 06:24:10|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1630045460000|2021-08-27 06:24:20|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1630045470000|2021-08-27 06:24:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1630045490000|2021-08-27 06:24:50|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|4
1630045520000|2021-08-27 06:25:20|2642.4|2636.4|2642.1|2636.1|2642.6|2636.6|2642.1|2636.1|3
1630045530000|2021-08-27 06:25:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1630045540000|2021-08-27 06:25:40|2642.1|2636.1|2642.6|2636.6|2642.6|2636.6|2642.1|2636.1|4
1630045550000|2021-08-27 06:25:50|2642.1|2636.1|2642.6|2636.6|2642.6|2636.6|2642.1|2636.1|2
1630045560000|2021-08-27 06:26:00|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1630045570000|2021-08-27 06:26:10|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1630045580000|2021-08-27 06:26:20|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|7
1630045590000|2021-08-27 06:26:30|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1630045600000|2021-08-27 06:26:40|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|8
1630045610000|2021-08-27 06:26:50|2642.1|2636.1|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|3
1630045620000|2021-08-27 06:27:00|2642.1|2636.1|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|7
1630045650000|2021-08-27 06:27:30|2642.1|2636.1|2642.4|2636.4|2642.6|2636.6|2641.9|2635.9|6
1630045660000|2021-08-27 06:27:40|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|2
1630045670000|2021-08-27 06:27:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1630045680000|2021-08-27 06:28:00|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|3
1630045690000|2021-08-27 06:28:10|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1630045700000|2021-08-27 06:28:20|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1630045710000|2021-08-27 06:28:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1630045720000|2021-08-27 06:28:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1630045730000|2021-08-27 06:28:50|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1630045750000|2021-08-27 06:29:10|2642.1|2636.1|2642.6|2636.6|2642.6|2636.6|2641.9|2635.9|3
1630045760000|2021-08-27 06:29:20|2642.1|2636.1|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|3
1630045770000|2021-08-27 06:29:30|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1630045810000|2021-08-27 06:30:10|2641.4|2635.4|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|3
1630045820000|2021-08-27 06:30:20|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1630045840000|2021-08-27 06:30:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1630045870000|2021-08-27 06:31:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1630046000000|2021-08-27 06:33:20|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1630046060000|2021-08-27 06:34:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1630046070000|2021-08-27 06:34:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1630046230000|2021-08-27 06:37:10|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1630046260000|2021-08-27 06:37:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1630046280000|2021-08-27 06:38:00|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1630046310000|2021-08-27 06:38:30|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|9
1630046320000|2021-08-27 06:38:40|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|10
1630046330000|2021-08-27 06:38:50|2641.9|2635.9|2640.4|2634.4|2641.9|2635.9|2640.4|2634.4|5
1630046340000|2021-08-27 06:39:00|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1630046350000|2021-08-27 06:39:10|2640.1|2634.1|2639.4|2633.4|2640.1|2634.1|2639.4|2633.4|2
1630046360000|2021-08-27 06:39:20|2639.9|2633.9|2638.9|2632.9|2639.9|2633.9|2638.9|2632.9|2
1630046370000|2021-08-27 06:39:30|2638.4|2632.4|2638.6|2632.6|2639.1|2633.1|2638.4|2632.4|5
1630046380000|2021-08-27 06:39:40|2638.9|2632.9|2640.4|2634.4|2640.6|2634.6|2638.9|2632.9|5
1630046390000|2021-08-27 06:39:50|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1630046410000|2021-08-27 06:40:10|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1630046420000|2021-08-27 06:40:20|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|3
1630046430000|2021-08-27 06:40:30|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|8
1630046440000|2021-08-27 06:40:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|7
1630046450000|2021-08-27 06:40:50|2641.1|2635.1|2640.4|2634.4|2641.1|2635.1|2640.4|2634.4|3
1630046460000|2021-08-27 06:41:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1630046470000|2021-08-27 06:41:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1630046480000|2021-08-27 06:41:20|2641.6|2635.6|2641.9|2635.9|2642.1|2636.1|2641.6|2635.6|4
1630046490000|2021-08-27 06:41:30|2642.1|2636.1|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|10
1630046500000|2021-08-27 06:41:40|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2641.9|2635.9|7
1630046510000|2021-08-27 06:41:50|2642.4|2636.4|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|3
1630046520000|2021-08-27 06:42:00|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1630046540000|2021-08-27 06:42:20|2642.9|2636.9|2649.1|2643.1|2649.4|2643.4|2642.9|2636.9|6
1630046550000|2021-08-27 06:42:30|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|4
1630046560000|2021-08-27 06:42:40|2648.6|2642.6|2647.9|2641.9|2648.6|2642.6|2647.9|2641.9|6
1630046580000|2021-08-27 06:43:00|2647.6|2641.6|2645.9|2639.9|2647.6|2641.6|2645.9|2639.9|5
1630046590000|2021-08-27 06:43:10|2645.6|2639.6|2647.6|2641.6|2647.6|2641.6|2645.4|2639.4|6
1630046600000|2021-08-27 06:43:20|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|4
1630046610000|2021-08-27 06:43:30|2647.9|2641.9|2648.9|2642.9|2648.9|2642.9|2647.9|2641.9|4
1630046620000|2021-08-27 06:43:40|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1630046630000|2021-08-27 06:43:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1630046640000|2021-08-27 06:44:00|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|6
1630046650000|2021-08-27 06:44:10|2650.1|2644.1|2649.9|2643.9|2650.6|2644.6|2649.9|2643.9|3
1630046660000|2021-08-27 06:44:20|2650.1|2644.1|2650.6|2644.6|2650.6|2644.6|2650.1|2644.1|3
1630046670000|2021-08-27 06:44:30|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1630046680000|2021-08-27 06:44:40|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1630046690000|2021-08-27 06:44:50|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1630046700000|2021-08-27 06:45:00|2650.6|2644.6|2651.1|2645.1|2651.4|2645.4|2650.6|2644.6|6
1630046710000|2021-08-27 06:45:10|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|5
1630046720000|2021-08-27 06:45:20|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1630046730000|2021-08-27 06:45:30|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2650.9|2644.9|5
1630046750000|2021-08-27 06:45:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|3
1630046760000|2021-08-27 06:46:00|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1630046780000|2021-08-27 06:46:20|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1630046830000|2021-08-27 06:47:10|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|2
1630046840000|2021-08-27 06:47:20|2648.9|2642.9|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|8
1630046850000|2021-08-27 06:47:30|2648.9|2642.9|2648.9|2642.9|2649.1|2643.1|2648.6|2642.6|5
1630046860000|2021-08-27 06:47:40|2648.4|2642.4|2649.6|2643.6|2649.6|2643.6|2648.4|2642.4|6
1630046870000|2021-08-27 06:47:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1630046890000|2021-08-27 06:48:10|2649.6|2643.6|2648.9|2642.9|2649.6|2643.6|2647.1|2641.1|6
1630046900000|2021-08-27 06:48:20|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.4|2642.4|6
1630046910000|2021-08-27 06:48:30|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|3
1630046920000|2021-08-27 06:48:40|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.9|2641.9|3
1630046930000|2021-08-27 06:48:50|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|3
1630046940000|2021-08-27 06:49:00|2647.4|2641.4|2648.4|2642.4|2648.4|2642.4|2647.4|2641.4|5
1630046950000|2021-08-27 06:49:10|2647.9|2641.9|2648.1|2642.1|2648.4|2642.4|2647.9|2641.9|4
1630046960000|2021-08-27 06:49:20|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1630046970000|2021-08-27 06:49:30|2648.9|2642.9|2649.6|2643.6|2649.6|2643.6|2648.9|2642.9|3
1630046990000|2021-08-27 06:49:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1630047000000|2021-08-27 06:50:00|2650.1|2644.1|2650.6|2644.6|2651.4|2645.4|2650.1|2644.1|8
1630047010000|2021-08-27 06:50:10|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|4
1630047020000|2021-08-27 06:50:20|2650.9|2644.9|2650.4|2644.4|2650.9|2644.9|2650.4|2644.4|3
1630047030000|2021-08-27 06:50:30|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|4
1630047040000|2021-08-27 06:50:40|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|2
1630047050000|2021-08-27 06:50:50|2650.6|2644.6|2651.1|2645.1|2651.1|2645.1|2650.6|2644.6|3
1630047060000|2021-08-27 06:51:00|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|4
1630047070000|2021-08-27 06:51:10|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1630047080000|2021-08-27 06:51:20|2650.4|2644.4|2649.6|2643.6|2650.6|2644.6|2649.6|2643.6|4
1630047110000|2021-08-27 06:51:50|2649.9|2643.9|2650.9|2644.9|2651.4|2645.4|2649.9|2643.9|9
1630047120000|2021-08-27 06:52:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2650.1|2644.1|12
1630047130000|2021-08-27 06:52:10|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|4
1630047140000|2021-08-27 06:52:20|2651.4|2645.4|2652.4|2646.4|2652.4|2646.4|2651.4|2645.4|15
1630047150000|2021-08-27 06:52:30|2652.1|2646.1|2652.1|2646.1|2652.4|2646.4|2651.4|2645.4|11
1630047160000|2021-08-27 06:52:40|2651.9|2645.9|2651.9|2645.9|2652.1|2646.1|2651.6|2645.6|9
1630047170000|2021-08-27 06:52:50|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|3
1630047180000|2021-08-27 06:53:00|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|3
1630047190000|2021-08-27 06:53:10|2652.6|2646.6|2654.6|2648.6|2654.6|2648.6|2652.6|2646.6|4
1630047200000|2021-08-27 06:53:20|2654.1|2648.1|2658.9|2652.9|2659|2653|2654.1|2648.1|8
1630047210000|2021-08-27 06:53:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2658.6|2652.6|7
1630047220000|2021-08-27 06:53:40|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1630047230000|2021-08-27 06:53:50|2659.1|2653.1|2655.6|2649.6|2659.1|2653.1|2655.6|2649.6|8
1630047240000|2021-08-27 06:54:00|2655.9|2649.9|2655.4|2649.4|2655.9|2649.9|2655.4|2649.4|3
1630047250000|2021-08-27 06:54:10|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|2
1630047260000|2021-08-27 06:54:20|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1630047270000|2021-08-27 06:54:30|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|4
1630047280000|2021-08-27 06:54:40|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1630047290000|2021-08-27 06:54:50|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1630047300000|2021-08-27 06:55:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1630047310000|2021-08-27 06:55:10|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1630047320000|2021-08-27 06:55:20|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|3
1630047330000|2021-08-27 06:55:30|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1630047350000|2021-08-27 06:55:50|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1630047360000|2021-08-27 06:56:00|2656.4|2650.4|2655.4|2649.4|2656.6|2650.6|2655.4|2649.4|6
1630047370000|2021-08-27 06:56:10|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|2
1630047380000|2021-08-27 06:56:20|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1630047390000|2021-08-27 06:56:30|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1630047410000|2021-08-27 06:56:50|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|2
1630047420000|2021-08-27 06:57:00|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1630047430000|2021-08-27 06:57:10|2656.6|2650.6|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|3
1630047440000|2021-08-27 06:57:20|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1630047450000|2021-08-27 06:57:30|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1630047460000|2021-08-27 06:57:40|2656.6|2650.6|2655.9|2649.9|2656.6|2650.6|2655.9|2649.9|3
1630047470000|2021-08-27 06:57:50|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1630047480000|2021-08-27 06:58:00|2655.6|2649.6|2656.4|2650.4|2656.4|2650.4|2655.6|2649.6|3
1630047490000|2021-08-27 06:58:10|2656.1|2650.1|2655.6|2649.6|2656.1|2650.1|2655.6|2649.6|5
1630047500000|2021-08-27 06:58:20|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|4
1630047510000|2021-08-27 06:58:30|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|2
1630047520000|2021-08-27 06:58:40|2654.1|2648.1|2654.1|2648.1|2654.4|2648.4|2653.6|2647.6|8
1630047530000|2021-08-27 06:58:50|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2653.9|2647.9|6
1630047540000|2021-08-27 06:59:00|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2653.6|2647.6|5
1630047550000|2021-08-27 06:59:10|2654.6|2648.6|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|3
1630047560000|2021-08-27 06:59:20|2655.4|2649.4|2655.6|2649.6|2656.6|2650.6|2655.4|2649.4|14
1630047570000|2021-08-27 06:59:30|2655.9|2649.9|2656.1|2650.1|2656.6|2650.6|2655.9|2649.9|8
1630047580000|2021-08-27 06:59:40|2656.4|2650.4|2655.9|2649.9|2656.4|2650.4|2655.9|2649.9|5
1630047590000|2021-08-27 06:59:50|2656.4|2650.4|2657.4|2651.4|2657.4|2651.4|2656.4|2650.4|5
1630047600000|2021-08-27 07:00:00|2658.6|2652.6|2655.4|2649.4|2658.6|2652.6|2655.4|2649.4|9
1630047610000|2021-08-27 07:00:10|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.4|2648.4|7
1630047620000|2021-08-27 07:00:20|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1630047630000|2021-08-27 07:00:30|2654.1|2648.1|2655.5|2649.5|2655.5|2649.5|2654.1|2648.1|7
1630047650000|2021-08-27 07:00:50|2655.8|2649.8|2656.3|2650.3|2657|2651|2655.8|2649.8|6
1630047660000|2021-08-27 07:01:00|2656|2650|2656|2650|2656|2650|2656|2650|1
1630047670000|2021-08-27 07:01:10|2656.3|2650.3|2657.8|2651.8|2657.8|2651.8|2656.3|2650.3|6
1630047680000|2021-08-27 07:01:20|2658|2652|2658.8|2652.8|2658.8|2652.8|2658|2652|4
1630047690000|2021-08-27 07:01:30|2659|2653|2659.5|2653.5|2659.5|2653.5|2659|2653|3
1630047710000|2021-08-27 07:01:50|2659|2653|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|4
1630047720000|2021-08-27 07:02:00|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1630047740000|2021-08-27 07:02:20|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1630047760000|2021-08-27 07:02:40|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1630047770000|2021-08-27 07:02:50|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2659.8|2653.8|5
1630047780000|2021-08-27 07:03:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1630047800000|2021-08-27 07:03:20|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1630047810000|2021-08-27 07:03:30|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|2
1630047820000|2021-08-27 07:03:40|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1630047830000|2021-08-27 07:03:50|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1630047850000|2021-08-27 07:04:10|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1630047880000|2021-08-27 07:04:40|2659.9|2653.9|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|7
1630047890000|2021-08-27 07:04:50|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.1|2653.1|8
1630047910000|2021-08-27 07:05:10|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|2
1630047920000|2021-08-27 07:05:20|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1630047930000|2021-08-27 07:05:30|2658.4|2652.4|2657.9|2651.9|2658.4|2652.4|2657.9|2651.9|4
1630047950000|2021-08-27 07:05:50|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630047990000|2021-08-27 07:06:30|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|2
1630048000000|2021-08-27 07:06:40|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1630048010000|2021-08-27 07:06:50|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1630048030000|2021-08-27 07:07:10|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1630048090000|2021-08-27 07:08:10|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1630048100000|2021-08-27 07:08:20|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1630048110000|2021-08-27 07:08:30|2655.6|2649.6|2655.9|2649.9|2656.6|2650.6|2655.6|2649.6|5
1630048120000|2021-08-27 07:08:40|2656.1|2650.1|2655.9|2649.9|2657.4|2651.4|2655.9|2649.9|7
1630048130000|2021-08-27 07:08:50|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1630048140000|2021-08-27 07:09:00|2655.4|2649.4|2654.6|2648.6|2655.4|2649.4|2654.6|2648.6|2
1630048150000|2021-08-27 07:09:10|2654.1|2648.1|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|5
1630048170000|2021-08-27 07:09:30|2653.6|2647.6|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|5
1630048180000|2021-08-27 07:09:40|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1630048200000|2021-08-27 07:10:00|2654.1|2648.1|2654.4|2648.4|2655.4|2649.4|2654.1|2648.1|8
1630048210000|2021-08-27 07:10:10|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|4
1630048220000|2021-08-27 07:10:20|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|4
1630048250000|2021-08-27 07:10:50|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|4
1630048270000|2021-08-27 07:11:10|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1630048280000|2021-08-27 07:11:20|2653.4|2647.4|2652.4|2646.4|2653.4|2647.4|2652.4|2646.4|5
1630048290000|2021-08-27 07:11:30|2652.1|2646.1|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|5
1630048300000|2021-08-27 07:11:40|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|2
1630048310000|2021-08-27 07:11:50|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|3
1630048320000|2021-08-27 07:12:00|2649.9|2643.9|2651.1|2645.1|2651.1|2645.1|2649.9|2643.9|7
1630048330000|2021-08-27 07:12:10|2650.9|2644.9|2648.4|2642.4|2650.9|2644.9|2647.6|2641.6|7
1630048340000|2021-08-27 07:12:20|2648.1|2642.1|2647.9|2641.9|2648.4|2642.4|2647.6|2641.6|5
1630048350000|2021-08-27 07:12:30|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1630048360000|2021-08-27 07:12:40|2647.6|2641.6|2649.1|2643.1|2649.6|2643.6|2647.6|2641.6|7
1630048370000|2021-08-27 07:12:50|2648.4|2642.4|2647.4|2641.4|2648.4|2642.4|2647.4|2641.4|2
1630048380000|2021-08-27 07:13:00|2647.1|2641.1|2648.9|2642.9|2648.9|2642.9|2646.9|2640.9|6
1630048390000|2021-08-27 07:13:10|2649.1|2643.1|2650.1|2644.1|2650.1|2644.1|2649.1|2643.1|5
1630048400000|2021-08-27 07:13:20|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.6|2643.6|5
1630048410000|2021-08-27 07:13:30|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1630048420000|2021-08-27 07:13:40|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1630048440000|2021-08-27 07:14:00|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1630048450000|2021-08-27 07:14:10|2650.9|2644.9|2651.6|2645.6|2651.6|2645.6|2650.9|2644.9|4
1630048460000|2021-08-27 07:14:20|2651.4|2645.4|2651.6|2645.6|2651.9|2645.9|2651.4|2645.4|4
1630048470000|2021-08-27 07:14:30|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1630048480000|2021-08-27 07:14:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1630048490000|2021-08-27 07:14:50|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1630048500000|2021-08-27 07:15:00|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1630048510000|2021-08-27 07:15:10|2652.6|2646.6|2653.4|2647.4|2653.4|2647.4|2652.6|2646.6|3
1630048520000|2021-08-27 07:15:20|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.4|2647.4|4
1630048530000|2021-08-27 07:15:30|2652.9|2646.9|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|3
1630048540000|2021-08-27 07:15:40|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1630048550000|2021-08-27 07:15:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1630048560000|2021-08-27 07:16:00|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1630048570000|2021-08-27 07:16:10|2653.1|2647.1|2654.4|2648.4|2654.4|2648.4|2653.1|2647.1|3
1630048580000|2021-08-27 07:16:20|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|4
1630048590000|2021-08-27 07:16:30|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1630048600000|2021-08-27 07:16:40|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|4
1630048610000|2021-08-27 07:16:50|2655.4|2649.4|2655.9|2649.9|2655.9|2649.9|2655.4|2649.4|3
1630048620000|2021-08-27 07:17:00|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|3
1630048630000|2021-08-27 07:17:10|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|2
1630048640000|2021-08-27 07:17:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630048650000|2021-08-27 07:17:30|2657.9|2651.9|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|5
1630048660000|2021-08-27 07:17:40|2657.4|2651.4|2656.4|2650.4|2657.4|2651.4|2655.9|2649.9|4
1630048670000|2021-08-27 07:17:50|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1630048680000|2021-08-27 07:18:00|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1630048690000|2021-08-27 07:18:10|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1630048740000|2021-08-27 07:19:00|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1630048770000|2021-08-27 07:19:30|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1630048790000|2021-08-27 07:19:50|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1630048800000|2021-08-27 07:20:00|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1630048820000|2021-08-27 07:20:20|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1630048850000|2021-08-27 07:20:50|2655.6|2649.6|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|3
1630048860000|2021-08-27 07:21:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1630048880000|2021-08-27 07:21:20|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1630048890000|2021-08-27 07:21:30|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1630048900000|2021-08-27 07:21:40|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1630048920000|2021-08-27 07:22:00|2655.4|2649.4|2656.4|2650.4|2656.4|2650.4|2655.4|2649.4|4
1630048930000|2021-08-27 07:22:10|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1630048950000|2021-08-27 07:22:30|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1630048960000|2021-08-27 07:22:40|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1630048970000|2021-08-27 07:22:50|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1630048980000|2021-08-27 07:23:00|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1630049000000|2021-08-27 07:23:20|2657.1|2651.1|2657.9|2651.9|2657.9|2651.9|2657.1|2651.1|3
1630049020000|2021-08-27 07:23:40|2658.1|2652.1|2658.9|2652.9|2659.1|2653.1|2658.1|2652.1|5
1630049030000|2021-08-27 07:23:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1630049060000|2021-08-27 07:24:20|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1630049080000|2021-08-27 07:24:40|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1630049090000|2021-08-27 07:24:50|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|3
1630049140000|2021-08-27 07:25:40|2659.5|2653.5|2660.1|2654.1|2660.1|2654.1|2659.5|2653.5|3
1630049150000|2021-08-27 07:25:50|2660.4|2654.4|2660.5|2654.5|2660.5|2654.5|2660.4|2654.4|2
1630049170000|2021-08-27 07:26:10|2660.8|2654.8|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|3
1630049180000|2021-08-27 07:26:20|2660.6|2654.6|2661|2655|2661|2655|2660.6|2654.6|3
1630049190000|2021-08-27 07:26:30|2660.6|2654.6|2660.5|2654.5|2660.6|2654.6|2660.5|2654.5|2
1630049200000|2021-08-27 07:26:40|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1630049210000|2021-08-27 07:26:50|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1630049220000|2021-08-27 07:27:00|2660|2654|2660|2654|2660|2654|2660|2654|1
1630049240000|2021-08-27 07:27:20|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|3
1630049250000|2021-08-27 07:27:30|2659.8|2653.8|2659.6|2653.6|2659.8|2653.8|2659.6|2653.6|2
1630049260000|2021-08-27 07:27:40|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1630049290000|2021-08-27 07:28:10|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1630049300000|2021-08-27 07:28:20|2659.1|2653.1|2658|2652|2659.1|2653.1|2658|2652|4
1630049320000|2021-08-27 07:28:40|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1630049340000|2021-08-27 07:29:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630049350000|2021-08-27 07:29:10|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1630049380000|2021-08-27 07:29:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630049400000|2021-08-27 07:30:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1630049410000|2021-08-27 07:30:10|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1630049430000|2021-08-27 07:30:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630049440000|2021-08-27 07:30:40|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|5
1630049450000|2021-08-27 07:30:50|2657.3|2651.3|2656.6|2650.6|2657.3|2651.3|2656.6|2650.6|4
1630049460000|2021-08-27 07:31:00|2656.5|2650.5|2656|2650|2656.5|2650.5|2656|2650|2
1630049520000|2021-08-27 07:32:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1630049530000|2021-08-27 07:32:10|2656.3|2650.3|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|4
1630049560000|2021-08-27 07:32:40|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1630049570000|2021-08-27 07:32:50|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|4
1630049580000|2021-08-27 07:33:00|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|5
1630049590000|2021-08-27 07:33:10|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1630049600000|2021-08-27 07:33:20|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1630049610000|2021-08-27 07:33:30|2658.5|2652.5|2658.9|2652.9|2658.9|2652.9|2658.5|2652.5|5
1630049620000|2021-08-27 07:33:40|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1630049630000|2021-08-27 07:33:50|2658.8|2652.8|2658.1|2652.1|2658.8|2652.8|2658|2652|4
1630049640000|2021-08-27 07:34:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630049660000|2021-08-27 07:34:20|2657.8|2651.8|2657.1|2651.1|2657.8|2651.8|2657.1|2651.1|2
1630049680000|2021-08-27 07:34:40|2656.9|2650.9|2657.8|2651.8|2657.8|2651.8|2656.9|2650.9|4
1630049690000|2021-08-27 07:34:50|2658|2652|2658|2652|2658|2652|2658|2652|1
1630049700000|2021-08-27 07:35:00|2658.1|2652.1|2659.1|2653.1|2659.1|2653.1|2658.1|2652.1|4
1630049720000|2021-08-27 07:35:20|2659.3|2653.3|2658.1|2652.1|2659.3|2653.3|2658.1|2652.1|3
1630049730000|2021-08-27 07:35:30|2657.9|2651.9|2656.9|2650.9|2657.9|2651.9|2656.9|2650.9|2
1630049790000|2021-08-27 07:36:30|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1630049800000|2021-08-27 07:36:40|2657.8|2651.8|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|5
1630049810000|2021-08-27 07:36:50|2657.8|2651.8|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|3
1630049820000|2021-08-27 07:37:00|2658.1|2652.1|2657.9|2651.9|2658.3|2652.3|2657.9|2651.9|4
1630049830000|2021-08-27 07:37:10|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|3
1630049860000|2021-08-27 07:37:40|2657.9|2651.9|2658.4|2652.4|2658.5|2652.5|2657.9|2651.9|3
1630049870000|2021-08-27 07:37:50|2658.6|2652.6|2659.3|2653.3|2659.3|2653.3|2658.6|2652.6|3
1630049880000|2021-08-27 07:38:00|2659.4|2653.4|2658.8|2652.8|2659.5|2653.5|2658.6|2652.6|7
1630049890000|2021-08-27 07:38:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630049940000|2021-08-27 07:39:00|2658.6|2652.6|2658.3|2652.3|2658.6|2652.6|2658.3|2652.3|4
1630049950000|2021-08-27 07:39:10|2657.6|2651.6|2657.8|2651.8|2657.9|2651.9|2657.6|2651.6|4
1630049960000|2021-08-27 07:39:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630049970000|2021-08-27 07:39:30|2657.8|2651.8|2658.4|2652.4|2658.4|2652.4|2657.8|2651.8|3
1630049980000|2021-08-27 07:39:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1630049990000|2021-08-27 07:39:50|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1630050010000|2021-08-27 07:40:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630050020000|2021-08-27 07:40:20|2659.1|2653.1|2659.5|2653.5|2659.5|2653.5|2659.1|2653.1|5
1630050030000|2021-08-27 07:40:30|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|4
1630050040000|2021-08-27 07:40:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630050050000|2021-08-27 07:40:50|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1630050060000|2021-08-27 07:41:00|2658|2652|2658|2652|2658|2652|2658|2652|1
1630050080000|2021-08-27 07:41:20|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1630050090000|2021-08-27 07:41:30|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|4
1630050100000|2021-08-27 07:41:40|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|3
1630050120000|2021-08-27 07:42:00|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1630050140000|2021-08-27 07:42:20|2658.9|2652.9|2659.5|2653.5|2659.5|2653.5|2658.9|2652.9|2
1630050150000|2021-08-27 07:42:30|2659.6|2653.6|2659.8|2653.8|2660.3|2654.3|2659.6|2653.6|5
1630050160000|2021-08-27 07:42:40|2659.5|2653.5|2658.9|2652.9|2659.5|2653.5|2658.9|2652.9|3
1630050170000|2021-08-27 07:42:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1630050210000|2021-08-27 07:43:30|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1630050230000|2021-08-27 07:43:50|2659.1|2653.1|2659|2653|2659.1|2653.1|2659|2653|2
1630050260000|2021-08-27 07:44:20|2659.1|2653.1|2659.3|2653.3|2659.3|2653.3|2659.1|2653.1|2
1630050270000|2021-08-27 07:44:30|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1630050280000|2021-08-27 07:44:40|2659|2653|2658|2652|2659|2653|2658|2652|3
1630050290000|2021-08-27 07:44:50|2657.9|2651.9|2657.9|2651.9|2658|2652|2657.9|2651.9|3
1630050300000|2021-08-27 07:45:00|2658|2652|2658.4|2652.4|2658.4|2652.4|2658|2652|2
1630050330000|2021-08-27 07:45:30|2657.8|2651.8|2657.4|2651.4|2657.8|2651.8|2657.4|2651.4|2
1630050370000|2021-08-27 07:46:10|2657.6|2651.6|2657.8|2651.8|2657.8|2651.8|2657.6|2651.6|2
1630050380000|2021-08-27 07:46:20|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1630050390000|2021-08-27 07:46:30|2657.5|2651.5|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|4
1630050400000|2021-08-27 07:46:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1630050420000|2021-08-27 07:47:00|2657.6|2651.6|2657.5|2651.5|2657.6|2651.6|2657.5|2651.5|2
1630050440000|2021-08-27 07:47:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630050450000|2021-08-27 07:47:30|2657.4|2651.4|2657.5|2651.5|2657.5|2651.5|2657.4|2651.4|2
1630050460000|2021-08-27 07:47:40|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630050470000|2021-08-27 07:47:50|2657.5|2651.5|2656.9|2650.9|2657.5|2651.5|2656.9|2650.9|4
1630050500000|2021-08-27 07:48:20|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1630050550000|2021-08-27 07:49:10|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|2
1630050630000|2021-08-27 07:50:30|2657.4|2651.4|2657.8|2651.8|2657.9|2651.9|2657.4|2651.4|4
1630050650000|2021-08-27 07:50:50|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1630050830000|2021-08-27 07:53:50|2658.1|2652.1|2658.8|2652.8|2658.8|2652.8|2658.1|2652.1|3
1630050840000|2021-08-27 07:54:00|2658.9|2652.9|2659.5|2653.5|2659.5|2653.5|2658.9|2652.9|3
1630050850000|2021-08-27 07:54:10|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|3
1630050860000|2021-08-27 07:54:20|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|3
1630050870000|2021-08-27 07:54:30|2660.6|2654.6|2660.5|2654.5|2660.6|2654.6|2660.5|2654.5|2
1630050880000|2021-08-27 07:54:40|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1630050890000|2021-08-27 07:54:50|2661|2655|2662.5|2656.5|2662.5|2656.5|2661|2655|4
1630050900000|2021-08-27 07:55:00|2662.3|2656.3|2661.9|2655.9|2662.3|2656.3|2661.9|2655.9|6
1630050920000|2021-08-27 07:55:20|2662|2656|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|3
1630050930000|2021-08-27 07:55:30|2662.3|2656.3|2662.4|2656.4|2662.4|2656.4|2662.3|2656.3|2
1630050940000|2021-08-27 07:55:40|2662.8|2656.8|2663.3|2657.3|2663.3|2657.3|2662.8|2656.8|6
1630050950000|2021-08-27 07:55:50|2663.5|2657.5|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|3
1630050970000|2021-08-27 07:56:10|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|5
1630050980000|2021-08-27 07:56:20|2664.1|2658.1|2664.8|2658.8|2664.8|2658.8|2664.1|2658.1|4
1630050990000|2021-08-27 07:56:30|2665|2659|2665|2659|2665|2659|2665|2659|1
1630051000000|2021-08-27 07:56:40|2665.1|2659.1|2664.3|2658.3|2665.3|2659.3|2664.3|2658.3|5
1630051010000|2021-08-27 07:56:50|2664|2658|2664|2658|2664|2658|2664|2658|1
1630051020000|2021-08-27 07:57:00|2663.8|2657.8|2663.6|2657.6|2663.8|2657.8|2663.6|2657.6|2
1630051030000|2021-08-27 07:57:10|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1630051040000|2021-08-27 07:57:20|2664.1|2658.1|2664.8|2658.8|2665|2659|2664.1|2658.1|7
1630051050000|2021-08-27 07:57:30|2665|2659|2665.3|2659.3|2665.3|2659.3|2665|2659|2
1630051060000|2021-08-27 07:57:40|2665.5|2659.5|2664.9|2658.9|2665.6|2659.6|2664.9|2658.9|4
1630051080000|2021-08-27 07:58:00|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1630051090000|2021-08-27 07:58:10|2664.5|2658.5|2663.9|2657.9|2664.5|2658.5|2663.9|2657.9|3
1630051100000|2021-08-27 07:58:20|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|3
1630051110000|2021-08-27 07:58:30|2663.5|2657.5|2663.3|2657.3|2663.5|2657.5|2663.3|2657.3|2
1630051120000|2021-08-27 07:58:40|2663.1|2657.1|2662.8|2656.8|2663.1|2657.1|2662.8|2656.8|3
1630051130000|2021-08-27 07:58:50|2662.5|2656.5|2663.3|2657.3|2663.5|2657.5|2662.5|2656.5|6
1630051150000|2021-08-27 07:59:10|2663.5|2657.5|2664.4|2658.4|2664.4|2658.4|2663.5|2657.5|2
1630051160000|2021-08-27 07:59:20|2664.6|2658.6|2665.1|2659.1|2665.3|2659.3|2664.6|2658.6|5
1630051170000|2021-08-27 07:59:30|2665.3|2659.3|2665.5|2659.5|2665.5|2659.5|2665.1|2659.1|5
1630051190000|2021-08-27 07:59:50|2666|2660|2666.3|2660.3|2666.5|2660.5|2665.9|2659.9|5
1630051200000|2021-08-27 08:00:00|2666.1|2660.1|2666.1|2660.1|2666.3|2660.3|2666.1|2660.1|3
1630051210000|2021-08-27 08:00:10|2666.3|2660.3|2667.4|2661.4|2667.4|2661.4|2666.3|2660.3|5
1630051220000|2021-08-27 08:00:20|2667.3|2661.3|2667.1|2661.1|2667.3|2661.3|2667|2661|4
1630051230000|2021-08-27 08:00:30|2667.3|2661.3|2667.3|2661.3|2667.5|2661.5|2667|2661|9
1630051250000|2021-08-27 08:00:50|2667.1|2661.1|2666.3|2660.3|2667.1|2661.1|2666.3|2660.3|4
1630051260000|2021-08-27 08:01:00|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1630051270000|2021-08-27 08:01:10|2666.8|2660.8|2667.3|2661.3|2667.3|2661.3|2666.8|2660.8|5
1630051280000|2021-08-27 08:01:20|2667|2661|2667|2661|2667|2661|2666.8|2660.8|3
1630051290000|2021-08-27 08:01:30|2666.8|2660.8|2667|2661|2667|2661|2666.8|2660.8|2
1630051300000|2021-08-27 08:01:40|2667.3|2661.3|2667.8|2661.8|2667.8|2661.8|2667.3|2661.3|2
1630051310000|2021-08-27 08:01:50|2667.9|2661.9|2667.9|2661.9|2668|2662|2667.9|2661.9|3
1630051320000|2021-08-27 08:02:00|2668|2662|2667.5|2661.5|2668|2662|2667.3|2661.3|5
1630051340000|2021-08-27 08:02:20|2667.8|2661.8|2668|2662|2668|2662|2667.8|2661.8|2
1630051350000|2021-08-27 08:02:30|2667.8|2661.8|2667.5|2661.5|2667.8|2661.8|2667.5|2661.5|2
1630051370000|2021-08-27 08:02:50|2667.3|2661.3|2665.6|2659.6|2667.3|2661.3|2665.6|2659.6|4
1630051380000|2021-08-27 08:03:00|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|1
1630051390000|2021-08-27 08:03:10|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|4
1630051400000|2021-08-27 08:03:20|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|2
1630051420000|2021-08-27 08:03:40|2665.9|2659.9|2666|2660|2666.3|2660.3|2665.9|2659.9|4
1630051430000|2021-08-27 08:03:50|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1630051440000|2021-08-27 08:04:00|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1630051450000|2021-08-27 08:04:10|2666.8|2660.8|2667|2661|2667|2661|2666.8|2660.8|2
1630051480000|2021-08-27 08:04:40|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1630051500000|2021-08-27 08:05:00|2667|2661|2667.3|2661.3|2667.3|2661.3|2667|2661|2
1630051510000|2021-08-27 08:05:10|2667|2661|2667|2661|2667|2661|2667|2661|1
1630051520000|2021-08-27 08:05:20|2667.3|2661.3|2666.6|2660.6|2667.3|2661.3|2666.6|2660.6|4
1630051530000|2021-08-27 08:05:30|2666.8|2660.8|2666.6|2660.6|2666.8|2660.8|2666.6|2660.6|2
1630051560000|2021-08-27 08:06:00|2666.4|2660.4|2665.9|2659.9|2666.4|2660.4|2665.9|2659.9|4
1630051570000|2021-08-27 08:06:10|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|2
1630051600000|2021-08-27 08:06:40|2665.1|2659.1|2663.8|2657.8|2665.1|2659.1|2663.8|2657.8|5
1630051610000|2021-08-27 08:06:50|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.1|2657.1|3
1630051620000|2021-08-27 08:07:00|2663.3|2657.3|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|4
1630051630000|2021-08-27 08:07:10|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.5|2656.5|5
1630051640000|2021-08-27 08:07:20|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1630051660000|2021-08-27 08:07:40|2662.9|2656.9|2663.6|2657.6|2663.6|2657.6|2662.9|2656.9|3
1630051670000|2021-08-27 08:07:50|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1630051680000|2021-08-27 08:08:00|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1630051700000|2021-08-27 08:08:20|2663.9|2657.9|2664.1|2658.1|2664.4|2658.4|2663.6|2657.6|7
1630051710000|2021-08-27 08:08:30|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1630051730000|2021-08-27 08:08:50|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1630051750000|2021-08-27 08:09:10|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1630051770000|2021-08-27 08:09:30|2665.4|2659.4|2666.3|2660.3|2666.4|2660.4|2665.4|2659.4|8
1630051780000|2021-08-27 08:09:40|2666.5|2660.5|2665|2659|2666.5|2660.5|2665|2659|5
1630051800000|2021-08-27 08:10:00|2664.9|2658.9|2664.1|2658.1|2664.9|2658.9|2664.1|2658.1|5
1630051810000|2021-08-27 08:10:10|2664.4|2658.4|2664.1|2658.1|2664.5|2658.5|2664.1|2658.1|5
1630051830000|2021-08-27 08:10:30|2664|2658|2664|2658|2664|2658|2664|2658|1
1630051840000|2021-08-27 08:10:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1630051850000|2021-08-27 08:10:50|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|2
1630051860000|2021-08-27 08:11:00|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|3
1630051870000|2021-08-27 08:11:10|2663|2657|2663.4|2657.4|2663.4|2657.4|2663|2657|2
1630051880000|2021-08-27 08:11:20|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1630051900000|2021-08-27 08:11:40|2663.6|2657.6|2663.5|2657.5|2663.6|2657.6|2663.5|2657.5|2
1630051910000|2021-08-27 08:11:50|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1630051920000|2021-08-27 08:12:00|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1630051930000|2021-08-27 08:12:10|2663|2657|2662.6|2656.6|2663|2657|2662.6|2656.6|2
1630051950000|2021-08-27 08:12:30|2662.5|2656.5|2662.4|2656.4|2662.5|2656.5|2662.3|2656.3|3
1630051970000|2021-08-27 08:12:50|2662.3|2656.3|2661.5|2655.5|2662.3|2656.3|2661.5|2655.5|2
1630051980000|2021-08-27 08:13:00|2661.3|2655.3|2660.3|2654.3|2661.3|2655.3|2660.3|2654.3|4
1630051990000|2021-08-27 08:13:10|2660|2654|2660|2654|2660|2654|2660|2654|1
1630052000000|2021-08-27 08:13:20|2659.8|2653.8|2660.9|2654.9|2661|2655|2659.8|2653.8|8
1630052030000|2021-08-27 08:13:50|2661|2655|2660.9|2654.9|2661|2655|2660.9|2654.9|2
1630052070000|2021-08-27 08:14:30|2661|2655|2661|2655|2661|2655|2661|2655|1
1630052080000|2021-08-27 08:14:40|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1630052090000|2021-08-27 08:14:50|2661|2655|2661|2655|2661|2655|2661|2655|1
1630052100000|2021-08-27 08:15:00|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.9|2654.9|2
1630052120000|2021-08-27 08:15:20|2661.1|2655.1|2661|2655|2661.1|2655.1|2661|2655|2
1630052130000|2021-08-27 08:15:30|2661.4|2655.4|2661|2655|2661.4|2655.4|2661|2655|2
1630052160000|2021-08-27 08:16:00|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.9|2654.9|2
1630052170000|2021-08-27 08:16:10|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1630052180000|2021-08-27 08:16:20|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1630052190000|2021-08-27 08:16:30|2660.8|2654.8|2660.9|2654.9|2660.9|2654.9|2660.8|2654.8|2
1630052210000|2021-08-27 08:16:50|2661|2655|2661|2655|2661|2655|2661|2655|1
1630052240000|2021-08-27 08:17:20|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1630052300000|2021-08-27 08:18:20|2661|2655|2660.9|2654.9|2661|2655|2660.9|2654.9|2
1630052350000|2021-08-27 08:19:10|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1630052380000|2021-08-27 08:19:40|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|2
1630052400000|2021-08-27 08:20:00|2660.5|2654.5|2660.6|2654.6|2660.6|2654.6|2660.5|2654.5|2
1630052410000|2021-08-27 08:20:10|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1630052440000|2021-08-27 08:20:40|2661|2655|2661|2655|2661|2655|2661|2655|1
1630052450000|2021-08-27 08:20:50|2661.1|2655.1|2660.5|2654.5|2661.1|2655.1|2660.5|2654.5|2
1630052510000|2021-08-27 08:21:50|2660.6|2654.6|2660.5|2654.5|2660.6|2654.6|2660.5|2654.5|2
1630052540000|2021-08-27 08:22:20|2659.4|2653.4|2658.6|2652.6|2659.4|2653.4|2658.5|2652.5|4
1630052560000|2021-08-27 08:22:40|2658.8|2652.8|2659.4|2653.4|2659.4|2653.4|2658.8|2652.8|5
1630052580000|2021-08-27 08:23:00|2659.6|2653.6|2660|2654|2660.1|2654.1|2659.6|2653.6|4
1630052590000|2021-08-27 08:23:10|2660.1|2654.1|2659.8|2653.8|2660.1|2654.1|2659.8|2653.8|2
1630052600000|2021-08-27 08:23:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1630052610000|2021-08-27 08:23:30|2660.1|2654.1|2660|2654|2660.1|2654.1|2660|2654|2
1630052670000|2021-08-27 08:24:30|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|4
1630052710000|2021-08-27 08:25:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630052720000|2021-08-27 08:25:20|2658.6|2652.6|2657.4|2651.4|2658.6|2652.6|2657.3|2651.3|6
1630052730000|2021-08-27 08:25:30|2657.5|2651.5|2657.6|2651.6|2657.6|2651.6|2657.5|2651.5|2
1630052740000|2021-08-27 08:25:40|2657.9|2651.9|2658.3|2652.3|2658.4|2652.4|2657.9|2651.9|5
1630052750000|2021-08-27 08:25:50|2658.1|2652.1|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|3
1630052760000|2021-08-27 08:26:00|2657|2651|2656.9|2650.9|2657|2651|2656.9|2650.9|2
1630052770000|2021-08-27 08:26:10|2657|2651|2657.5|2651.5|2657.5|2651.5|2657|2651|4
1630052780000|2021-08-27 08:26:20|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|3
1630052790000|2021-08-27 08:26:30|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.1|2652.1|3
1630052800000|2021-08-27 08:26:40|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1630052810000|2021-08-27 08:26:50|2658|2652|2657|2651|2658|2652|2657|2651|3
1630052820000|2021-08-27 08:27:00|2656.9|2650.9|2656|2650|2656.9|2650.9|2655.9|2649.9|5
1630052840000|2021-08-27 08:27:20|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1630052870000|2021-08-27 08:27:50|2656.4|2650.4|2657.4|2651.4|2657.4|2651.4|2656.4|2650.4|3
1630052890000|2021-08-27 08:28:10|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1630052900000|2021-08-27 08:28:20|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1630052930000|2021-08-27 08:28:50|2658|2652|2658|2652|2658|2652|2658|2652|1
1630052950000|2021-08-27 08:29:10|2658.1|2652.1|2658|2652|2658.1|2652.1|2658|2652|2
1630052980000|2021-08-27 08:29:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630053020000|2021-08-27 08:30:20|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1630053050000|2021-08-27 08:30:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1630053060000|2021-08-27 08:31:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1630053130000|2021-08-27 08:32:10|2658|2652|2658.4|2652.4|2658.4|2652.4|2658|2652|2
1630053140000|2021-08-27 08:32:20|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1630053150000|2021-08-27 08:32:30|2658.4|2652.4|2659.1|2653.1|2659.1|2653.1|2658.4|2652.4|2
1630053160000|2021-08-27 08:32:40|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1630053200000|2021-08-27 08:33:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1630053240000|2021-08-27 08:34:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1630053250000|2021-08-27 08:34:10|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1630053260000|2021-08-27 08:34:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630053270000|2021-08-27 08:34:30|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1630053350000|2021-08-27 08:35:50|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1630053400000|2021-08-27 08:36:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1630053430000|2021-08-27 08:37:10|2658.4|2652.4|2657.1|2651.1|2658.4|2652.4|2657.1|2651.1|2
1630053440000|2021-08-27 08:37:20|2656.9|2650.9|2657|2651|2657|2651|2656.9|2650.9|2
1630053480000|2021-08-27 08:38:00|2656.8|2650.8|2656.9|2650.9|2656.9|2650.9|2656.8|2650.8|2
1630053490000|2021-08-27 08:38:10|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1630053500000|2021-08-27 08:38:20|2656.8|2650.8|2656.5|2650.5|2656.9|2650.9|2656.5|2650.5|5
1630053510000|2021-08-27 08:38:30|2656.3|2650.3|2655.4|2649.4|2656.3|2650.3|2655.4|2649.4|4
1630053520000|2021-08-27 08:38:40|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1630053550000|2021-08-27 08:39:10|2655.4|2649.4|2655.4|2649.4|2655.5|2649.5|2655.4|2649.4|3
1630053560000|2021-08-27 08:39:20|2655.5|2649.5|2654.6|2648.6|2655.5|2649.5|2654.6|2648.6|2
1630053570000|2021-08-27 08:39:30|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1630053580000|2021-08-27 08:39:40|2654.4|2648.4|2653.5|2647.5|2654.4|2648.4|2653.5|2647.5|3
1630053590000|2021-08-27 08:39:50|2653.4|2647.4|2651.5|2645.5|2653.4|2647.4|2651.4|2645.4|7
1630053600000|2021-08-27 08:40:00|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|5
1630053610000|2021-08-27 08:40:10|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1630053630000|2021-08-27 08:40:30|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1630053650000|2021-08-27 08:40:50|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|4
1630053680000|2021-08-27 08:41:20|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1630053690000|2021-08-27 08:41:30|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1630053710000|2021-08-27 08:41:50|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1630053730000|2021-08-27 08:42:10|2652.4|2646.4|2652|2646|2652.4|2646.4|2652|2646|2
1630053750000|2021-08-27 08:42:30|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1630053760000|2021-08-27 08:42:40|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1630053770000|2021-08-27 08:42:50|2651.8|2645.8|2652.3|2646.3|2652.3|2646.3|2651.8|2645.8|3
1630053790000|2021-08-27 08:43:10|2652|2646|2652.3|2646.3|2652.3|2646.3|2651.8|2645.8|4
1630053800000|2021-08-27 08:43:20|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1630053810000|2021-08-27 08:43:30|2652.6|2646.6|2652.8|2646.8|2652.8|2646.8|2652.6|2646.6|2
1630053820000|2021-08-27 08:43:40|2652.9|2646.9|2651.5|2645.5|2652.9|2646.9|2651.5|2645.5|6
1630053830000|2021-08-27 08:43:50|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1630053840000|2021-08-27 08:44:00|2652|2646|2652|2646|2652|2646|2652|2646|1
1630053850000|2021-08-27 08:44:10|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|2
1630053860000|2021-08-27 08:44:20|2653|2647|2653.5|2647.5|2653.5|2647.5|2653|2647|5
1630053870000|2021-08-27 08:44:30|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|2
1630053880000|2021-08-27 08:44:40|2653.6|2647.6|2653.8|2647.8|2653.8|2647.8|2653.6|2647.6|2
1630053890000|2021-08-27 08:44:50|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1630053900000|2021-08-27 08:45:00|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1630053940000|2021-08-27 08:45:40|2654.5|2648.5|2655.1|2649.1|2655.4|2649.4|2654.5|2648.5|3
1630053950000|2021-08-27 08:45:50|2655|2649|2654.6|2648.6|2655|2649|2654.6|2648.6|2
1630053980000|2021-08-27 08:46:20|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1630053990000|2021-08-27 08:46:30|2654|2648|2654|2648|2654|2648|2654|2648|1
1630054020000|2021-08-27 08:47:00|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1630054030000|2021-08-27 08:47:10|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1630054070000|2021-08-27 08:47:50|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|2
1630054080000|2021-08-27 08:48:00|2655.8|2649.8|2655.9|2649.9|2655.9|2649.9|2655.8|2649.8|2
1630054090000|2021-08-27 08:48:10|2656.4|2650.4|2656.4|2650.4|2656.9|2650.9|2656.4|2650.4|4
1630054110000|2021-08-27 08:48:30|2656.8|2650.8|2656.6|2650.6|2656.8|2650.8|2656.6|2650.6|2
1630054120000|2021-08-27 08:48:40|2656.8|2650.8|2657.3|2651.3|2657.3|2651.3|2656.8|2650.8|3
1630054130000|2021-08-27 08:48:50|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|6
1630054140000|2021-08-27 08:49:00|2656.9|2650.9|2656.4|2650.4|2656.9|2650.9|2656.4|2650.4|2
1630054180000|2021-08-27 08:49:40|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1630054210000|2021-08-27 08:50:10|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1630054220000|2021-08-27 08:50:20|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1630054230000|2021-08-27 08:50:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630054240000|2021-08-27 08:50:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1630054250000|2021-08-27 08:50:50|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630054260000|2021-08-27 08:51:00|2657.8|2651.8|2657.9|2651.9|2657.9|2651.9|2657.8|2651.8|2
1630054270000|2021-08-27 08:51:10|2657.8|2651.8|2657.6|2651.6|2657.8|2651.8|2657.6|2651.6|2
1630054310000|2021-08-27 08:51:50|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1630054370000|2021-08-27 08:52:50|2658|2652|2658|2652|2658|2652|2658|2652|1
1630054380000|2021-08-27 08:53:00|2657.9|2651.9|2656.6|2650.6|2657.9|2651.9|2656.6|2650.6|3
1630054390000|2021-08-27 08:53:10|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1630054470000|2021-08-27 08:54:30|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1630054480000|2021-08-27 08:54:40|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.8|2649.8|3
1630054520000|2021-08-27 08:55:20|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1630054550000|2021-08-27 08:55:50|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1630054590000|2021-08-27 08:56:30|2655.6|2649.6|2655.5|2649.5|2655.6|2649.6|2655.5|2649.5|2
1630054600000|2021-08-27 08:56:40|2655.6|2649.6|2655.8|2649.8|2656|2650|2655.6|2649.6|3
1630054670000|2021-08-27 08:57:50|2656.4|2650.4|2656.9|2650.9|2657.1|2651.1|2656.4|2650.4|4
1630054690000|2021-08-27 08:58:10|2657|2651|2657.1|2651.1|2657.1|2651.1|2657|2651|2
1630054700000|2021-08-27 08:58:20|2657.4|2651.4|2657.4|2651.4|2658|2652|2657.1|2651.1|7
1630054710000|2021-08-27 08:58:30|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1630054740000|2021-08-27 08:59:00|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1630054750000|2021-08-27 08:59:10|2658.1|2652.1|2658.5|2652.5|2658.5|2652.5|2658.1|2652.1|2
1630054760000|2021-08-27 08:59:20|2658.6|2652.6|2659|2653|2659|2653|2658.6|2652.6|3
1630054770000|2021-08-27 08:59:30|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1630054820000|2021-08-27 09:00:20|2659|2653|2658.5|2652.5|2659|2653|2658.5|2652.5|2
1630054830000|2021-08-27 09:00:30|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1630054840000|2021-08-27 09:00:40|2658|2652|2656.9|2650.9|2658|2652|2656.9|2650.9|4
1630054850000|2021-08-27 09:00:50|2656.6|2650.6|2656.8|2650.8|2656.8|2650.8|2656.6|2650.6|2
1630054860000|2021-08-27 09:01:00|2656.5|2650.5|2656.6|2650.6|2656.6|2650.6|2656.5|2650.5|2
1630054890000|2021-08-27 09:01:30|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1630054900000|2021-08-27 09:01:40|2656.8|2650.8|2656.9|2650.9|2656.9|2650.9|2656.8|2650.8|2
1630054920000|2021-08-27 09:02:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630054930000|2021-08-27 09:02:10|2657.6|2651.6|2658|2652|2658.9|2652.9|2657.6|2651.6|3
1630054940000|2021-08-27 09:02:20|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1630054960000|2021-08-27 09:02:40|2657.8|2651.8|2658.1|2652.1|2658.1|2652.1|2657.8|2651.8|2
1630054970000|2021-08-27 09:02:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1630055020000|2021-08-27 09:03:40|2658.6|2652.6|2658.5|2652.5|2658.6|2652.6|2658.5|2652.5|2
1630055030000|2021-08-27 09:03:50|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1630055040000|2021-08-27 09:04:00|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|2
1630055060000|2021-08-27 09:04:20|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1630055070000|2021-08-27 09:04:30|2658|2652|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|7
1630055080000|2021-08-27 09:04:40|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1630055090000|2021-08-27 09:04:50|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1630055130000|2021-08-27 09:05:30|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1630055140000|2021-08-27 09:05:40|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1630055160000|2021-08-27 09:06:00|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.1|2652.1|5
1630055170000|2021-08-27 09:06:10|2658.6|2652.6|2658.3|2652.3|2658.6|2652.6|2658.3|2652.3|3
1630055190000|2021-08-27 09:06:30|2658|2652|2658|2652|2658|2652|2658|2652|1
1630055210000|2021-08-27 09:06:50|2658.3|2652.3|2658.8|2652.8|2658.9|2652.9|2658.3|2652.3|4
1630055220000|2021-08-27 09:07:00|2658.6|2652.6|2658.1|2652.1|2658.6|2652.6|2658.1|2652.1|3
1630055240000|2021-08-27 09:07:20|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1630055250000|2021-08-27 09:07:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1630055270000|2021-08-27 09:07:50|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1630055320000|2021-08-27 09:08:40|2658.4|2652.4|2659.1|2653.1|2659.1|2653.1|2658.4|2652.4|2
1630055360000|2021-08-27 09:09:20|2659.5|2653.5|2657.5|2651.5|2659.5|2653.5|2657.5|2651.5|3
1630055370000|2021-08-27 09:09:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630055390000|2021-08-27 09:09:50|2657.3|2651.3|2656.5|2650.5|2657.3|2651.3|2656.5|2650.5|2
1630055400000|2021-08-27 09:10:00|2656.4|2650.4|2655.8|2649.8|2656.4|2650.4|2655.8|2649.8|3
1630055410000|2021-08-27 09:10:10|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1630055420000|2021-08-27 09:10:20|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1630055430000|2021-08-27 09:10:30|2655.8|2649.8|2654.6|2648.6|2655.8|2649.8|2654.5|2648.5|4
1630055440000|2021-08-27 09:10:40|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1630055450000|2021-08-27 09:10:50|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1630055460000|2021-08-27 09:11:00|2654|2648|2654.4|2648.4|2654.4|2648.4|2654|2648|3
1630055490000|2021-08-27 09:11:30|2654.9|2648.9|2653.5|2647.5|2654.9|2648.9|2653.5|2647.5|3
1630055500000|2021-08-27 09:11:40|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1630055510000|2021-08-27 09:11:50|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1630055540000|2021-08-27 09:12:20|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1630055570000|2021-08-27 09:12:50|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1630055580000|2021-08-27 09:13:00|2652.6|2646.6|2652.6|2646.6|2652.9|2646.9|2652.5|2646.5|4
1630055630000|2021-08-27 09:13:50|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|4
1630055640000|2021-08-27 09:14:00|2652.5|2646.5|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|4
1630055650000|2021-08-27 09:14:10|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1630055660000|2021-08-27 09:14:20|2652.4|2646.4|2652.4|2646.4|2652.5|2646.5|2652.4|2646.4|3
1630055680000|2021-08-27 09:14:40|2652.1|2646.1|2652|2646|2652.1|2646.1|2652|2646|2
1630055710000|2021-08-27 09:15:10|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1630055760000|2021-08-27 09:16:00|2652.9|2646.9|2652.3|2646.3|2652.9|2646.9|2652.3|2646.3|4
1630055770000|2021-08-27 09:16:10|2652.5|2646.5|2652.4|2646.4|2652.5|2646.5|2652.4|2646.4|2
1630055790000|2021-08-27 09:16:30|2652.1|2646.1|2652|2646|2652.1|2646.1|2652|2646|2
1630055800000|2021-08-27 09:16:40|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1630055810000|2021-08-27 09:16:50|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1630055820000|2021-08-27 09:17:00|2652.5|2646.5|2652.6|2646.6|2652.6|2646.6|2652.5|2646.5|2
1630055830000|2021-08-27 09:17:10|2652.9|2646.9|2653|2647|2653|2647|2652.9|2646.9|2
1630055840000|2021-08-27 09:17:20|2653.4|2647.4|2654.6|2648.6|2654.8|2648.8|2653.4|2647.4|5
1630055850000|2021-08-27 09:17:30|2654.5|2648.5|2653.4|2647.4|2654.5|2648.5|2653.4|2647.4|3
1630055870000|2021-08-27 09:17:50|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1630055930000|2021-08-27 09:18:50|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1630055940000|2021-08-27 09:19:00|2654.4|2648.4|2654.5|2648.5|2654.5|2648.5|2654.4|2648.4|2
1630055950000|2021-08-27 09:19:10|2655|2649|2654.4|2648.4|2655.5|2649.5|2654.4|2648.4|4
1630055980000|2021-08-27 09:19:40|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1630055990000|2021-08-27 09:19:50|2654|2648|2654.5|2648.5|2654.5|2648.5|2653.8|2647.8|4
1630056000000|2021-08-27 09:20:00|2654.4|2648.4|2654.3|2648.3|2654.4|2648.4|2653.8|2647.8|4
1630056010000|2021-08-27 09:20:10|2654.1|2648.1|2654|2648|2654.1|2648.1|2654|2648|2
1630056020000|2021-08-27 09:20:20|2654.1|2648.1|2654.3|2648.3|2654.3|2648.3|2654.1|2648.1|2
1630056030000|2021-08-27 09:20:30|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1630056040000|2021-08-27 09:20:40|2653.9|2647.9|2652.5|2646.5|2654.3|2648.3|2652.5|2646.5|5
1630056050000|2021-08-27 09:20:50|2652.6|2646.6|2653|2647|2653|2647|2652.6|2646.6|2
1630056060000|2021-08-27 09:21:00|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|3
1630056070000|2021-08-27 09:21:10|2653.4|2647.4|2653.6|2647.6|2653.6|2647.6|2653.4|2647.4|2
1630056080000|2021-08-27 09:21:20|2653.9|2647.9|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|3
1630056090000|2021-08-27 09:21:30|2654|2648|2653.4|2647.4|2654|2648|2653.4|2647.4|4
1630056100000|2021-08-27 09:21:40|2653.3|2647.3|2652|2646|2653.3|2647.3|2652|2646|3
1630056110000|2021-08-27 09:21:50|2651.8|2645.8|2651.6|2645.6|2651.8|2645.8|2651.6|2645.6|2
1630056150000|2021-08-27 09:22:30|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1630056180000|2021-08-27 09:23:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1630056230000|2021-08-27 09:23:50|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1630056260000|2021-08-27 09:24:20|2651.1|2645.1|2649.8|2643.8|2651.1|2645.1|2649.8|2643.8|3
1630056270000|2021-08-27 09:24:30|2649.6|2643.6|2650.3|2644.3|2650.5|2644.5|2649.6|2643.6|5
1630056280000|2021-08-27 09:24:40|2650.5|2644.5|2650.5|2644.5|2651.1|2645.1|2650.5|2644.5|5
1630056290000|2021-08-27 09:24:50|2650.3|2644.3|2650.4|2644.4|2650.4|2644.4|2650.3|2644.3|2
1630056300000|2021-08-27 09:25:00|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|3
1630056310000|2021-08-27 09:25:10|2650.3|2644.3|2650.1|2644.1|2650.3|2644.3|2650.1|2644.1|4
1630056340000|2021-08-27 09:25:40|2650|2644|2650|2644|2650|2644|2650|2644|1
1630056360000|2021-08-27 09:26:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1630056370000|2021-08-27 09:26:10|2650|2644|2650.5|2644.5|2650.5|2644.5|2650|2644|2
1630056390000|2021-08-27 09:26:30|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|4
1630056410000|2021-08-27 09:26:50|2651.6|2645.6|2651.6|2645.6|2651.8|2645.8|2651.6|2645.6|3
1630056430000|2021-08-27 09:27:10|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1630056460000|2021-08-27 09:27:40|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1630056500000|2021-08-27 09:28:20|2650.9|2644.9|2651|2645|2651.1|2645.1|2650.9|2644.9|3
1630056510000|2021-08-27 09:28:30|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1630056530000|2021-08-27 09:28:50|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1630056560000|2021-08-27 09:29:20|2651|2645|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|3
1630056570000|2021-08-27 09:29:30|2651|2645|2650.9|2644.9|2651|2645|2650.9|2644.9|2
1630056580000|2021-08-27 09:29:40|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|3
1630056600000|2021-08-27 09:30:00|2650.8|2644.8|2651.8|2645.8|2651.8|2645.8|2650.8|2644.8|2
1630056620000|2021-08-27 09:30:20|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1630056640000|2021-08-27 09:30:40|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1630056660000|2021-08-27 09:31:00|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1630056680000|2021-08-27 09:31:20|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1630056710000|2021-08-27 09:31:50|2652.4|2646.4|2653.3|2647.3|2653.3|2647.3|2652.4|2646.4|2
1630056720000|2021-08-27 09:32:00|2653.5|2647.5|2653.4|2647.4|2653.5|2647.5|2653.4|2647.4|2
1630056780000|2021-08-27 09:33:00|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1630056910000|2021-08-27 09:35:10|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1630056920000|2021-08-27 09:35:20|2652.8|2646.8|2652|2646|2652.8|2646.8|2652|2646|2
1630056940000|2021-08-27 09:35:40|2651.6|2645.6|2650.1|2644.1|2651.6|2645.6|2650.1|2644.1|3
1630056950000|2021-08-27 09:35:50|2650|2644|2650|2644|2650|2644|2650|2644|1
1630056990000|2021-08-27 09:36:30|2649.9|2643.9|2649.8|2643.8|2649.9|2643.9|2649.8|2643.8|2
1630057020000|2021-08-27 09:37:00|2649.4|2643.4|2649.5|2643.5|2649.5|2643.5|2649.4|2643.4|2
1630057050000|2021-08-27 09:37:30|2649.4|2643.4|2650.1|2644.1|2650.1|2644.1|2649.1|2643.1|5
1630057060000|2021-08-27 09:37:40|2650|2644|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|3
1630057110000|2021-08-27 09:38:30|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1630057120000|2021-08-27 09:38:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1630057130000|2021-08-27 09:38:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1630057140000|2021-08-27 09:39:00|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|3
1630057150000|2021-08-27 09:39:10|2649.4|2643.4|2650.3|2644.3|2650.3|2644.3|2649.1|2643.1|4
1630057170000|2021-08-27 09:39:30|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1630057240000|2021-08-27 09:40:40|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1630057280000|2021-08-27 09:41:20|2650.5|2644.5|2650.9|2644.9|2650.9|2644.9|2650.5|2644.5|3
1630057310000|2021-08-27 09:41:50|2651|2645|2651.5|2645.5|2651.5|2645.5|2651|2645|2
1630057370000|2021-08-27 09:42:50|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1630057390000|2021-08-27 09:43:10|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1630057400000|2021-08-27 09:43:20|2651|2645|2651.5|2645.5|2651.5|2645.5|2651|2645|3
1630057440000|2021-08-27 09:44:00|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1630057480000|2021-08-27 09:44:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1630057530000|2021-08-27 09:45:30|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1630057680000|2021-08-27 09:48:00|2651.4|2645.4|2650.9|2644.9|2651.4|2645.4|2650.9|2644.9|3
1630057690000|2021-08-27 09:48:10|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|2
1630057730000|2021-08-27 09:48:50|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1630057740000|2021-08-27 09:49:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1630057820000|2021-08-27 09:50:20|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1630057840000|2021-08-27 09:50:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1630057860000|2021-08-27 09:51:00|2650|2644|2650|2644|2650|2644|2650|2644|1
1630057880000|2021-08-27 09:51:20|2649.9|2643.9|2650|2644|2650|2644|2649.9|2643.9|2
1630057890000|2021-08-27 09:51:30|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.4|2643.4|3
1630057900000|2021-08-27 09:51:40|2649.6|2643.6|2650|2644|2650|2644|2649.6|2643.6|3
1630057920000|2021-08-27 09:52:00|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1630057930000|2021-08-27 09:52:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.3|2644.3|3
1630057950000|2021-08-27 09:52:30|2650.6|2644.6|2651.1|2645.1|2651.3|2645.3|2650.6|2644.6|3
1630057960000|2021-08-27 09:52:40|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|3
1630057970000|2021-08-27 09:52:50|2652.3|2646.3|2652.8|2646.8|2652.8|2646.8|2652.1|2646.1|5
1630057980000|2021-08-27 09:53:00|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1630057990000|2021-08-27 09:53:10|2652.9|2646.9|2653.1|2647.1|2653.8|2647.8|2652.9|2646.9|8
1630058000000|2021-08-27 09:53:20|2653|2647|2652.9|2646.9|2653|2647|2652.9|2646.9|2
1630058010000|2021-08-27 09:53:30|2653|2647|2654.1|2648.1|2654.1|2648.1|2653|2647|4
1630058040000|2021-08-27 09:54:00|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654.4|2648.4|3
1630058050000|2021-08-27 09:54:10|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1630058120000|2021-08-27 09:55:20|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1630058150000|2021-08-27 09:55:50|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1630058180000|2021-08-27 09:56:20|2654.5|2648.5|2654|2648|2654.5|2648.5|2654|2648|2
1630058220000|2021-08-27 09:57:00|2653.9|2647.9|2653.8|2647.8|2653.9|2647.9|2653.8|2647.8|2
1630058280000|2021-08-27 09:58:00|2654.1|2648.1|2654.4|2648.4|2654.5|2648.5|2654.1|2648.1|3
1630058290000|2021-08-27 09:58:10|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1630058340000|2021-08-27 09:59:00|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1630058380000|2021-08-27 09:59:40|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1630058390000|2021-08-27 09:59:50|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|2
1630058400000|2021-08-27 10:00:00|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|4
1630058420000|2021-08-27 10:00:20|2656.1|2650.1|2656|2650|2656.1|2650.1|2656|2650|2
1630058460000|2021-08-27 10:01:00|2655.9|2649.9|2655.5|2649.5|2655.9|2649.9|2655.5|2649.5|2
1630058500000|2021-08-27 10:01:40|2655.6|2649.6|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|3
1630058510000|2021-08-27 10:01:50|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1630058550000|2021-08-27 10:02:30|2655.6|2649.6|2655.5|2649.5|2655.6|2649.6|2655.5|2649.5|2
1630058560000|2021-08-27 10:02:40|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1630058570000|2021-08-27 10:02:50|2655.4|2649.4|2655.8|2649.8|2655.8|2649.8|2655.4|2649.4|2
1630058580000|2021-08-27 10:03:00|2656|2650|2656.8|2650.8|2656.8|2650.8|2656|2650|2
1630058590000|2021-08-27 10:03:10|2657.3|2651.3|2657.3|2651.3|2657.4|2651.4|2657.3|2651.3|3
1630058600000|2021-08-27 10:03:20|2657.9|2651.9|2657.5|2651.5|2657.9|2651.9|2657.5|2651.5|2
1630058610000|2021-08-27 10:03:30|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1630058620000|2021-08-27 10:03:40|2656.8|2650.8|2656.1|2650.1|2656.8|2650.8|2656.1|2650.1|2
1630058630000|2021-08-27 10:03:50|2656|2650|2655.6|2649.6|2656|2650|2655.6|2649.6|2
1630058650000|2021-08-27 10:04:10|2655.5|2649.5|2655.4|2649.4|2655.5|2649.5|2655.4|2649.4|2
1630058660000|2021-08-27 10:04:20|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1630058680000|2021-08-27 10:04:40|2655.1|2649.1|2655|2649|2655.1|2649.1|2655|2649|2
1630058690000|2021-08-27 10:04:50|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1630058700000|2021-08-27 10:05:00|2654.3|2648.3|2654.1|2648.1|2654.3|2648.3|2654.1|2648.1|2
1630058710000|2021-08-27 10:05:10|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1630058720000|2021-08-27 10:05:20|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1630058730000|2021-08-27 10:05:30|2654|2648|2653.5|2647.5|2654|2648|2653.5|2647.5|3
1630058740000|2021-08-27 10:05:40|2653.4|2647.4|2653.3|2647.3|2653.4|2647.4|2653.3|2647.3|2
1630058760000|2021-08-27 10:06:00|2653.9|2647.9|2654.3|2648.3|2654.3|2648.3|2653.9|2647.9|2
1630058770000|2021-08-27 10:06:10|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1630058830000|2021-08-27 10:07:10|2654|2648|2652.5|2646.5|2654|2648|2652.5|2646.5|3
1630058840000|2021-08-27 10:07:20|2652.3|2646.3|2652.4|2646.4|2652.4|2646.4|2652.3|2646.3|2
1630058850000|2021-08-27 10:07:30|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1630058860000|2021-08-27 10:07:40|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1630058870000|2021-08-27 10:07:50|2652.5|2646.5|2652.1|2646.1|2652.5|2646.5|2652.1|2646.1|3
1630058880000|2021-08-27 10:08:00|2652|2646|2652|2646|2652|2646|2652|2646|1
1630058890000|2021-08-27 10:08:10|2651.8|2645.8|2652.1|2646.1|2652.1|2646.1|2651.8|2645.8|2
1630058900000|2021-08-27 10:08:20|2652|2646|2652|2646|2652|2646|2652|2646|1
1630058910000|2021-08-27 10:08:30|2651.9|2645.9|2652|2646|2652.1|2646.1|2651.9|2645.9|3
1630058920000|2021-08-27 10:08:40|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1630058970000|2021-08-27 10:09:30|2652|2646|2651.8|2645.8|2652|2646|2651.8|2645.8|2
1630059010000|2021-08-27 10:10:10|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1630059120000|2021-08-27 10:12:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1630059170000|2021-08-27 10:12:50|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1630059190000|2021-08-27 10:13:10|2651.3|2645.3|2651.4|2645.4|2651.4|2645.4|2651.3|2645.3|2
1630059200000|2021-08-27 10:13:20|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1630059280000|2021-08-27 10:14:40|2651.8|2645.8|2652.3|2646.3|2652.3|2646.3|2651.8|2645.8|3
1630059300000|2021-08-27 10:15:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1630059310000|2021-08-27 10:15:10|2652.8|2646.8|2654.5|2648.5|2654.5|2648.5|2652.8|2646.8|3
1630059320000|2021-08-27 10:15:20|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1630059340000|2021-08-27 10:15:40|2655|2649|2655.9|2649.9|2656|2650|2655|2649|6
1630059360000|2021-08-27 10:16:00|2655.5|2649.5|2655.4|2649.4|2655.5|2649.5|2655.4|2649.4|2
1630059370000|2021-08-27 10:16:10|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1630059380000|2021-08-27 10:16:20|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1630059390000|2021-08-27 10:16:30|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|3
1630059400000|2021-08-27 10:16:40|2655.4|2649.4|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|4
1630059410000|2021-08-27 10:16:50|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1630059420000|2021-08-27 10:17:00|2656|2650|2656.9|2650.9|2656.9|2650.9|2656|2650|3
1630059430000|2021-08-27 10:17:10|2657.1|2651.1|2657.9|2651.9|2658|2652|2657.1|2651.1|6
1630059440000|2021-08-27 10:17:20|2658|2652|2657.9|2651.9|2658|2652|2657.9|2651.9|2
1630059450000|2021-08-27 10:17:30|2658.1|2652.1|2658.1|2652.1|2658.3|2652.3|2658.1|2652.1|3
1630059460000|2021-08-27 10:17:40|2658.4|2652.4|2657.8|2651.8|2658.5|2652.5|2657.6|2651.6|6
1630059480000|2021-08-27 10:18:00|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1630059490000|2021-08-27 10:18:10|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.4|2651.4|3
1630059520000|2021-08-27 10:18:40|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1630059530000|2021-08-27 10:18:50|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|3
1630059550000|2021-08-27 10:19:10|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1630059570000|2021-08-27 10:19:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630059610000|2021-08-27 10:20:10|2657.9|2651.9|2658|2652|2658|2652|2657.9|2651.9|2
1630059630000|2021-08-27 10:20:30|2658.1|2652.1|2658.6|2652.6|2658.8|2652.8|2658.1|2652.1|3
1630059670000|2021-08-27 10:21:10|2657.6|2651.6|2657.5|2651.5|2657.6|2651.6|2657.5|2651.5|2
1630059680000|2021-08-27 10:21:20|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1630059700000|2021-08-27 10:21:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1630059730000|2021-08-27 10:22:10|2657.8|2651.8|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|3
1630059830000|2021-08-27 10:23:50|2658|2652|2656.9|2650.9|2658|2652|2656.9|2650.9|4
1630059840000|2021-08-27 10:24:00|2656.6|2650.6|2656.3|2650.3|2656.6|2650.6|2656.3|2650.3|3
1630059850000|2021-08-27 10:24:10|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1630059860000|2021-08-27 10:24:20|2656|2650|2656|2650|2656|2650|2656|2650|1
1630059870000|2021-08-27 10:24:30|2656.1|2650.1|2656.8|2650.8|2656.8|2650.8|2656.1|2650.1|2
1630059880000|2021-08-27 10:24:40|2657|2651|2656|2650|2657|2651|2656|2650|6
1630059890000|2021-08-27 10:24:50|2655.9|2649.9|2655.4|2649.4|2655.9|2649.9|2655.4|2649.4|3
1630059910000|2021-08-27 10:25:10|2655.5|2649.5|2656.1|2650.1|2656.1|2650.1|2655.5|2649.5|2
1630059920000|2021-08-27 10:25:20|2656|2650|2655.4|2649.4|2656|2650|2655.4|2649.4|2
1630059930000|2021-08-27 10:25:30|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655|2649|4
1630060040000|2021-08-27 10:27:20|2655.5|2649.5|2655.9|2649.9|2655.9|2649.9|2655.5|2649.5|2
1630060050000|2021-08-27 10:27:30|2656.1|2650.1|2656|2650|2656.8|2650.8|2656|2650|4
1630060060000|2021-08-27 10:27:40|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.8|2649.8|4
1630060070000|2021-08-27 10:27:50|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1630060090000|2021-08-27 10:28:10|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1630060100000|2021-08-27 10:28:20|2655.1|2649.1|2654.4|2648.4|2655.1|2649.1|2654.4|2648.4|2
1630060150000|2021-08-27 10:29:10|2654.6|2648.6|2654.8|2648.8|2654.8|2648.8|2654.6|2648.6|2
1630060170000|2021-08-27 10:29:30|2654.9|2648.9|2655.8|2649.8|2655.9|2649.9|2654.9|2648.9|4
1630060190000|2021-08-27 10:29:50|2655.6|2649.6|2655|2649|2655.6|2649.6|2655|2649|3
1630060210000|2021-08-27 10:30:10|2654.9|2648.9|2655|2649|2655|2649|2654.9|2648.9|2
1630060240000|2021-08-27 10:30:40|2655.1|2649.1|2655.3|2649.3|2655.3|2649.3|2655.1|2649.1|2
1630060250000|2021-08-27 10:30:50|2655.4|2649.4|2654.5|2648.5|2655.4|2649.4|2654.5|2648.5|4
1630060260000|2021-08-27 10:31:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1630060290000|2021-08-27 10:31:30|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|3
1630060300000|2021-08-27 10:31:40|2654|2648|2653.5|2647.5|2654|2648|2653.5|2647.5|3
1630060350000|2021-08-27 10:32:30|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1630060360000|2021-08-27 10:32:40|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1630060400000|2021-08-27 10:33:20|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1630060440000|2021-08-27 10:34:00|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1630060490000|2021-08-27 10:34:50|2654.3|2648.3|2654.4|2648.4|2654.4|2648.4|2654.1|2648.1|3
1630060570000|2021-08-27 10:36:10|2654.1|2648.1|2653.6|2647.6|2654.1|2648.1|2653.6|2647.6|2
1630060580000|2021-08-27 10:36:20|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1630060610000|2021-08-27 10:36:50|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1630060640000|2021-08-27 10:37:20|2653.6|2647.6|2653.1|2647.1|2653.6|2647.6|2652.8|2646.8|4
1630060680000|2021-08-27 10:38:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1630060700000|2021-08-27 10:38:20|2653|2647|2653|2647|2653|2647|2653|2647|1
1630060760000|2021-08-27 10:39:20|2653.1|2647.1|2654.1|2648.1|2654.1|2648.1|2653.1|2647.1|5
1630060790000|2021-08-27 10:39:50|2654.3|2648.3|2654.9|2648.9|2654.9|2648.9|2654.3|2648.3|3
1630060860000|2021-08-27 10:41:00|2655|2649|2654.5|2648.5|2655.3|2649.3|2654.5|2648.5|4
1630060910000|2021-08-27 10:41:50|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1630060960000|2021-08-27 10:42:40|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|2
1630060990000|2021-08-27 10:43:10|2655.5|2649.5|2655.4|2649.4|2656.1|2650.1|2655.4|2649.4|4
1630061010000|2021-08-27 10:43:30|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1630061020000|2021-08-27 10:43:40|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1630061050000|2021-08-27 10:44:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1630061060000|2021-08-27 10:44:20|2655.5|2649.5|2654.9|2648.9|2655.5|2649.5|2654.9|2648.9|2
1630061090000|2021-08-27 10:44:50|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1630061100000|2021-08-27 10:45:00|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|2
1630061110000|2021-08-27 10:45:10|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|2
1630061120000|2021-08-27 10:45:20|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1630061220000|2021-08-27 10:47:00|2654.8|2648.8|2655.4|2649.4|2655.4|2649.4|2654.8|2648.8|2
1630061230000|2021-08-27 10:47:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1630061320000|2021-08-27 10:48:40|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|2
1630061350000|2021-08-27 10:49:10|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1630061380000|2021-08-27 10:49:40|2655.3|2649.3|2655.9|2649.9|2656.1|2650.1|2655.3|2649.3|5
1630061390000|2021-08-27 10:49:50|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1630061400000|2021-08-27 10:50:00|2656.6|2650.6|2656.8|2650.8|2656.8|2650.8|2656.6|2650.6|2
1630061410000|2021-08-27 10:50:10|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|3
1630061440000|2021-08-27 10:50:40|2657.1|2651.1|2656.8|2650.8|2657.1|2651.1|2656.8|2650.8|2
1630061460000|2021-08-27 10:51:00|2657|2651|2657|2651|2657|2651|2657|2651|1
1630061480000|2021-08-27 10:51:20|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1630061500000|2021-08-27 10:51:40|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1630061520000|2021-08-27 10:52:00|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1630061560000|2021-08-27 10:52:40|2656.4|2650.4|2657|2651|2657|2651|2656.4|2650.4|3
1630061570000|2021-08-27 10:52:50|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1630061580000|2021-08-27 10:53:00|2657.4|2651.4|2657.5|2651.5|2657.5|2651.5|2657.4|2651.4|2
1630061590000|2021-08-27 10:53:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630061600000|2021-08-27 10:53:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1630061710000|2021-08-27 10:55:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630061730000|2021-08-27 10:55:30|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1630061840000|2021-08-27 10:57:20|2657.4|2651.4|2656.4|2650.4|2657.4|2651.4|2656.3|2650.3|4
1630061980000|2021-08-27 10:59:40|2657.3|2651.3|2658.3|2652.3|2658.6|2652.6|2657.3|2651.3|5
1630062020000|2021-08-27 11:00:20|2658.5|2652.5|2658.6|2652.6|2658.6|2652.6|2658.5|2652.5|2
1630062030000|2021-08-27 11:00:30|2658.8|2652.8|2659.1|2653.1|2659.1|2653.1|2658.8|2652.8|3
1630062050000|2021-08-27 11:00:50|2658.9|2652.9|2658.5|2652.5|2658.9|2652.9|2658.5|2652.5|2
1630062080000|2021-08-27 11:01:20|2658.3|2652.3|2657.8|2651.8|2658.3|2652.3|2657.6|2651.6|6
1630062100000|2021-08-27 11:01:40|2658|2652|2658|2652|2658|2652|2658|2652|1
1630062120000|2021-08-27 11:02:00|2657.9|2651.9|2657.8|2651.8|2657.9|2651.9|2657.8|2651.8|2
1630062130000|2021-08-27 11:02:10|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1630062140000|2021-08-27 11:02:20|2657|2651|2656.9|2650.9|2657|2651|2656.9|2650.9|2
1630062150000|2021-08-27 11:02:30|2656.8|2650.8|2655.8|2649.8|2656.8|2650.8|2655.8|2649.8|4
1630062160000|2021-08-27 11:02:40|2656|2650|2656.9|2650.9|2656.9|2650.9|2656|2650|3
1630062170000|2021-08-27 11:02:50|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1630062190000|2021-08-27 11:03:10|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1630062210000|2021-08-27 11:03:30|2656.9|2650.9|2657.3|2651.3|2657.3|2651.3|2656.9|2650.9|3
1630062240000|2021-08-27 11:04:00|2657.1|2651.1|2656.3|2650.3|2657.1|2651.1|2656.3|2650.3|5
1630062270000|2021-08-27 11:04:30|2656.1|2650.1|2655.8|2649.8|2656.1|2650.1|2655.8|2649.8|3
1630062280000|2021-08-27 11:04:40|2655.5|2649.5|2655.1|2649.1|2655.5|2649.5|2655.1|2649.1|2
1630062290000|2021-08-27 11:04:50|2655.4|2649.4|2655.8|2649.8|2655.8|2649.8|2655.4|2649.4|2
1630062310000|2021-08-27 11:05:10|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|2
1630062330000|2021-08-27 11:05:30|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1630062340000|2021-08-27 11:05:40|2655|2649|2654.5|2648.5|2655|2649|2654.5|2648.5|5
1630062360000|2021-08-27 11:06:00|2654.3|2648.3|2653.9|2647.9|2654.3|2648.3|2653.9|2647.9|5
1630062410000|2021-08-27 11:06:50|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2654.1|2648.1|2
1630062510000|2021-08-27 11:08:30|2654.3|2648.3|2653.4|2647.4|2654.3|2648.3|2653.4|2647.4|2
1630062530000|2021-08-27 11:08:50|2653.3|2647.3|2652.9|2646.9|2653.3|2647.3|2652.9|2646.9|2
1630062570000|2021-08-27 11:09:30|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1630062690000|2021-08-27 11:11:30|2652.8|2646.8|2652.3|2646.3|2653.1|2647.1|2652.3|2646.3|4
1630062700000|2021-08-27 11:11:40|2652|2646|2651.6|2645.6|2652|2646|2651.6|2645.6|2
1630062740000|2021-08-27 11:12:20|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1630062800000|2021-08-27 11:13:20|2652.3|2646.3|2652.4|2646.4|2652.4|2646.4|2652.3|2646.3|2
1630062810000|2021-08-27 11:13:30|2652.5|2646.5|2652.4|2646.4|2652.5|2646.5|2652.4|2646.4|2
1630062850000|2021-08-27 11:14:10|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1630062860000|2021-08-27 11:14:20|2652|2646|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|3
1630062880000|2021-08-27 11:14:40|2651.5|2645.5|2651.6|2645.6|2651.6|2645.6|2651.5|2645.5|2
1630062900000|2021-08-27 11:15:00|2651.9|2645.9|2652|2646|2652|2646|2651.9|2645.9|2
1630062910000|2021-08-27 11:15:10|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1630062940000|2021-08-27 11:15:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1630062950000|2021-08-27 11:15:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1630062970000|2021-08-27 11:16:10|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1630062980000|2021-08-27 11:16:20|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1630063000000|2021-08-27 11:16:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1630063010000|2021-08-27 11:16:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1630063020000|2021-08-27 11:17:00|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1630063030000|2021-08-27 11:17:10|2652|2646|2652.1|2646.1|2652.1|2646.1|2652|2646|2
1630063080000|2021-08-27 11:18:00|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|2
1630063090000|2021-08-27 11:18:10|2652.8|2646.8|2653.1|2647.1|2653.1|2647.1|2652.8|2646.8|2
1630063120000|2021-08-27 11:18:40|2653|2647|2652.1|2646.1|2653|2647|2652.1|2646.1|2
1630063150000|2021-08-27 11:19:10|2652|2646|2652.1|2646.1|2652.1|2646.1|2652|2646|2
1630063160000|2021-08-27 11:19:20|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1630063170000|2021-08-27 11:19:30|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1630063180000|2021-08-27 11:19:40|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1630063190000|2021-08-27 11:19:50|2652.6|2646.6|2652.1|2646.1|2652.6|2646.6|2652.1|2646.1|2
1630063260000|2021-08-27 11:21:00|2652|2646|2651.6|2645.6|2652|2646|2651.6|2645.6|3
1630063280000|2021-08-27 11:21:20|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1630063290000|2021-08-27 11:21:30|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1630063300000|2021-08-27 11:21:40|2652.5|2646.5|2652|2646|2652.5|2646.5|2652|2646|3
1630063360000|2021-08-27 11:22:40|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1630063380000|2021-08-27 11:23:00|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1630063390000|2021-08-27 11:23:10|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1630063440000|2021-08-27 11:24:00|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1630063480000|2021-08-27 11:24:40|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1630063580000|2021-08-27 11:26:20|2651.3|2645.3|2651.4|2645.4|2651.4|2645.4|2651.3|2645.3|2
1630063600000|2021-08-27 11:26:40|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1630063660000|2021-08-27 11:27:40|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1630063670000|2021-08-27 11:27:50|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1630063700000|2021-08-27 11:28:20|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1630063720000|2021-08-27 11:28:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1630063730000|2021-08-27 11:28:50|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1630063740000|2021-08-27 11:29:00|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1630063750000|2021-08-27 11:29:10|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1630063760000|2021-08-27 11:29:20|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1630063860000|2021-08-27 11:31:00|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1630063890000|2021-08-27 11:31:30|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1630063940000|2021-08-27 11:32:20|2653.1|2647.1|2653.6|2647.6|2653.6|2647.6|2653.1|2647.1|3
1630063960000|2021-08-27 11:32:40|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1630063980000|2021-08-27 11:33:00|2653.4|2647.4|2654.1|2648.1|2654.1|2648.1|2653.4|2647.4|7
1630064000000|2021-08-27 11:33:20|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1630064050000|2021-08-27 11:34:10|2654.6|2648.6|2655.4|2649.4|2655.4|2649.4|2654.6|2648.6|2
1630064070000|2021-08-27 11:34:30|2655.1|2649.1|2656.4|2650.4|2656.4|2650.4|2655.1|2649.1|3
1630064080000|2021-08-27 11:34:40|2656.6|2650.6|2658.1|2652.1|2658.1|2652.1|2656.6|2650.6|4
1630064100000|2021-08-27 11:35:00|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1630064170000|2021-08-27 11:36:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630064180000|2021-08-27 11:36:20|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2658.4|2652.4|4
1630064190000|2021-08-27 11:36:30|2659.9|2653.9|2661.1|2655.1|2661.1|2655.1|2659.9|2653.9|6
1630064200000|2021-08-27 11:36:40|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.9|2654.9|3
1630064210000|2021-08-27 11:36:50|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1630064220000|2021-08-27 11:37:00|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1630064230000|2021-08-27 11:37:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1630064240000|2021-08-27 11:37:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1630064250000|2021-08-27 11:37:30|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|4
1630064260000|2021-08-27 11:37:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1630064270000|2021-08-27 11:37:50|2659.6|2653.6|2660.9|2654.9|2660.9|2654.9|2659.6|2653.6|2
1630064280000|2021-08-27 11:38:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1630064290000|2021-08-27 11:38:10|2660.9|2654.9|2661.6|2655.6|2661.6|2655.6|2660.9|2654.9|4
1630064300000|2021-08-27 11:38:20|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1630064320000|2021-08-27 11:38:40|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.9|2654.9|2
1630064340000|2021-08-27 11:39:00|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1630064350000|2021-08-27 11:39:10|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1630064360000|2021-08-27 11:39:20|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1630064380000|2021-08-27 11:39:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1630064410000|2021-08-27 11:40:10|2660.9|2654.9|2661.9|2655.9|2661.9|2655.9|2660.9|2654.9|2
1630064420000|2021-08-27 11:40:20|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1630064460000|2021-08-27 11:41:00|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2661.1|2655.1|3
1630064510000|2021-08-27 11:41:50|2661.4|2655.4|2660.4|2654.4|2661.4|2655.4|2660.4|2654.4|3
1630064530000|2021-08-27 11:42:10|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|3
1630064540000|2021-08-27 11:42:20|2660.9|2654.9|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|3
1630064550000|2021-08-27 11:42:30|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1630064570000|2021-08-27 11:42:50|2661.4|2655.4|2660.4|2654.4|2661.4|2655.4|2660.4|2654.4|3
1630064580000|2021-08-27 11:43:00|2660.1|2654.1|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|2
1630064610000|2021-08-27 11:43:30|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1630064620000|2021-08-27 11:43:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1630064640000|2021-08-27 11:44:00|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1630064670000|2021-08-27 11:44:30|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.4|2652.4|4
1630064680000|2021-08-27 11:44:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630064700000|2021-08-27 11:45:00|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1630064710000|2021-08-27 11:45:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1630064720000|2021-08-27 11:45:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630064730000|2021-08-27 11:45:30|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1630064740000|2021-08-27 11:45:40|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|4
1630064750000|2021-08-27 11:45:50|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|4
1630064760000|2021-08-27 11:46:00|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|2
1630064780000|2021-08-27 11:46:20|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|3
1630064810000|2021-08-27 11:46:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630064830000|2021-08-27 11:47:10|2659.1|2653.1|2659.6|2653.6|2659.9|2653.9|2659.1|2653.1|4
1630064840000|2021-08-27 11:47:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1630064850000|2021-08-27 11:47:30|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1630064860000|2021-08-27 11:47:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1630064870000|2021-08-27 11:47:50|2660.4|2654.4|2661.8|2655.8|2661.8|2655.8|2660.4|2654.4|6
1630064880000|2021-08-27 11:48:00|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1630064890000|2021-08-27 11:48:10|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1630064920000|2021-08-27 11:48:40|2662|2656|2661.5|2655.5|2662|2656|2661.4|2655.4|5
1630064930000|2021-08-27 11:48:50|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1630064960000|2021-08-27 11:49:20|2661|2655|2661.3|2655.3|2661.3|2655.3|2661|2655|2
1630064990000|2021-08-27 11:49:50|2660.3|2654.3|2659.4|2653.4|2660.3|2654.3|2659.4|2653.4|5
1630065080000|2021-08-27 11:51:20|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|3
1630065090000|2021-08-27 11:51:30|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1630065120000|2021-08-27 11:52:00|2660.9|2654.9|2660.1|2654.1|2660.9|2654.9|2659.6|2653.6|6
1630065150000|2021-08-27 11:52:30|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|3
1630065190000|2021-08-27 11:53:10|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2659.4|2653.4|2
1630065200000|2021-08-27 11:53:20|2660.4|2654.4|2660.4|2654.4|2660.6|2654.6|2660.1|2654.1|5
1630065210000|2021-08-27 11:53:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1630065230000|2021-08-27 11:53:50|2660.4|2654.4|2659.4|2653.4|2660.4|2654.4|2659.4|2653.4|4
1630065250000|2021-08-27 11:54:10|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1630065260000|2021-08-27 11:54:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1630065290000|2021-08-27 11:54:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1630065300000|2021-08-27 11:55:00|2658.9|2652.9|2658.9|2652.9|2659.1|2653.1|2658.1|2652.1|4
1630065310000|2021-08-27 11:55:10|2659.1|2653.1|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|3
1630065320000|2021-08-27 11:55:20|2660.1|2654.1|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|5
1630065340000|2021-08-27 11:55:40|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|3
1630065350000|2021-08-27 11:55:50|2659.4|2653.4|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|3
1630065360000|2021-08-27 11:56:00|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1630065370000|2021-08-27 11:56:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1630065380000|2021-08-27 11:56:20|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1630065390000|2021-08-27 11:56:30|2658.6|2652.6|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|3
1630065400000|2021-08-27 11:56:40|2658.6|2652.6|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|4
1630065410000|2021-08-27 11:56:50|2658.6|2652.6|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|5
1630065420000|2021-08-27 11:57:00|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|5
1630065440000|2021-08-27 11:57:20|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1630065450000|2021-08-27 11:57:30|2659.1|2653.1|2659.6|2653.6|2660.1|2654.1|2659.1|2653.1|9
1630065460000|2021-08-27 11:57:40|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|3
1630065470000|2021-08-27 11:57:50|2659.1|2653.1|2658.4|2652.4|2659.1|2653.1|2658.4|2652.4|4
1630065480000|2021-08-27 11:58:00|2658.6|2652.6|2659.9|2653.9|2659.9|2653.9|2658.6|2652.6|6
1630065490000|2021-08-27 11:58:10|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|4
1630065500000|2021-08-27 11:58:20|2659.1|2653.1|2656.9|2650.9|2659.1|2653.1|2656.9|2650.9|4
1630065510000|2021-08-27 11:58:30|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1630065520000|2021-08-27 11:58:40|2657.1|2651.1|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|2
1630065530000|2021-08-27 11:58:50|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630065540000|2021-08-27 11:59:00|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1630065550000|2021-08-27 11:59:10|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1630065560000|2021-08-27 11:59:20|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1630065570000|2021-08-27 11:59:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630065590000|2021-08-27 11:59:50|2657.6|2651.6|2659.1|2653.1|2659.4|2653.4|2657.6|2651.6|7
1630065600000|2021-08-27 12:00:00|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1630065610000|2021-08-27 12:00:10|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1630065630000|2021-08-27 12:00:30|2657.9|2651.9|2657.1|2651.1|2657.9|2651.9|2657.1|2651.1|3
1630065640000|2021-08-27 12:00:40|2656.9|2650.9|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|6
1630065650000|2021-08-27 12:00:50|2657.1|2651.1|2657.4|2651.4|2657.6|2651.6|2657.1|2651.1|8
1630065660000|2021-08-27 12:01:00|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1630065670000|2021-08-27 12:01:10|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1630065680000|2021-08-27 12:01:20|2656.1|2650.1|2655.9|2649.9|2656.4|2650.4|2655.9|2649.9|5
1630065690000|2021-08-27 12:01:30|2656.1|2650.1|2657.1|2651.1|2657.1|2651.1|2656.1|2650.1|3
1630065700000|2021-08-27 12:01:40|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1630065710000|2021-08-27 12:01:50|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1630065730000|2021-08-27 12:02:10|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|2
1630065740000|2021-08-27 12:02:20|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1630065790000|2021-08-27 12:03:10|2657.1|2651.1|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|2
1630065800000|2021-08-27 12:03:20|2657.9|2651.9|2658.6|2652.6|2658.6|2652.6|2657.9|2651.9|4
1630065810000|2021-08-27 12:03:30|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1630065820000|2021-08-27 12:03:40|2658.4|2652.4|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|2
1630065830000|2021-08-27 12:03:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630065840000|2021-08-27 12:04:00|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630065850000|2021-08-27 12:04:10|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630065870000|2021-08-27 12:04:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1630065880000|2021-08-27 12:04:40|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|2
1630065890000|2021-08-27 12:04:50|2658.1|2652.1|2657.9|2651.9|2658.9|2652.9|2657.9|2651.9|5
1630065910000|2021-08-27 12:05:10|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1630065920000|2021-08-27 12:05:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630065940000|2021-08-27 12:05:40|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|2
1630065960000|2021-08-27 12:06:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630065970000|2021-08-27 12:06:10|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1630065980000|2021-08-27 12:06:20|2657.1|2651.1|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|2
1630066000000|2021-08-27 12:06:40|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1630066020000|2021-08-27 12:07:00|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1630066030000|2021-08-27 12:07:10|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630066060000|2021-08-27 12:07:40|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|2
1630066070000|2021-08-27 12:07:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630066080000|2021-08-27 12:08:00|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1630066120000|2021-08-27 12:08:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1630066150000|2021-08-27 12:09:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630066160000|2021-08-27 12:09:20|2659.1|2653.1|2659.6|2653.6|2659.9|2653.9|2659.1|2653.1|4
1630066170000|2021-08-27 12:09:30|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|3
1630066190000|2021-08-27 12:09:50|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1630066200000|2021-08-27 12:10:00|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1630066210000|2021-08-27 12:10:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1630066250000|2021-08-27 12:10:50|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1630066260000|2021-08-27 12:11:00|2660.9|2654.9|2660.1|2654.1|2660.9|2654.9|2660.1|2654.1|5
1630066270000|2021-08-27 12:11:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1630066280000|2021-08-27 12:11:20|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1630066300000|2021-08-27 12:11:40|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1630066330000|2021-08-27 12:12:10|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1630066340000|2021-08-27 12:12:20|2660.4|2654.4|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|3
1630066350000|2021-08-27 12:12:30|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1630066360000|2021-08-27 12:12:40|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1630066370000|2021-08-27 12:12:50|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1630066430000|2021-08-27 12:13:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1630066440000|2021-08-27 12:14:00|2659.4|2653.4|2658.4|2652.4|2659.4|2653.4|2658.4|2652.4|5
1630066470000|2021-08-27 12:14:30|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1630066480000|2021-08-27 12:14:40|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|3
1630066490000|2021-08-27 12:14:50|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|5
1630066540000|2021-08-27 12:15:40|2658.9|2652.9|2659.6|2653.6|2659.6|2653.6|2658.9|2652.9|6
1630066550000|2021-08-27 12:15:50|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|2
1630066580000|2021-08-27 12:16:20|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1630066650000|2021-08-27 12:17:30|2661.4|2655.4|2661.1|2655.1|2661.6|2655.6|2661.1|2655.1|3
1630066660000|2021-08-27 12:17:40|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|4
1630066670000|2021-08-27 12:17:50|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1630066750000|2021-08-27 12:19:10|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.6|2654.6|4
1630066760000|2021-08-27 12:19:20|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1630066770000|2021-08-27 12:19:30|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1630066870000|2021-08-27 12:21:10|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1630066880000|2021-08-27 12:21:20|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|4
1630066910000|2021-08-27 12:21:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1630066930000|2021-08-27 12:22:10|2660.4|2654.4|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|3
1630066940000|2021-08-27 12:22:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1630066960000|2021-08-27 12:22:40|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1630066970000|2021-08-27 12:22:50|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1630066980000|2021-08-27 12:23:00|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|3
1630067000000|2021-08-27 12:23:20|2659.1|2653.1|2659.4|2653.4|2659.9|2653.9|2659.1|2653.1|5
1630067010000|2021-08-27 12:23:30|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|3
1630067020000|2021-08-27 12:23:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|3
1630067040000|2021-08-27 12:24:00|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1630067060000|2021-08-27 12:24:20|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1630067070000|2021-08-27 12:24:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1630067140000|2021-08-27 12:25:40|2658.4|2652.4|2659.4|2653.4|2659.4|2653.4|2658.4|2652.4|9
1630067150000|2021-08-27 12:25:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1630067320000|2021-08-27 12:28:40|2659.4|2653.4|2660.6|2654.6|2660.6|2654.6|2659.4|2653.4|6
1630067330000|2021-08-27 12:28:50|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1630067340000|2021-08-27 12:29:00|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1630067350000|2021-08-27 12:29:10|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1630067380000|2021-08-27 12:29:40|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1630067410000|2021-08-27 12:30:10|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1630067420000|2021-08-27 12:30:20|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|2
1630067430000|2021-08-27 12:30:30|2662.6|2656.6|2662.4|2656.4|2663.1|2657.1|2662.4|2656.4|4
1630067440000|2021-08-27 12:30:40|2662.6|2656.6|2662.9|2656.9|2663.1|2657.1|2662.6|2656.6|4
1630067450000|2021-08-27 12:30:50|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1630067480000|2021-08-27 12:31:20|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.9|2655.9|3
1630067530000|2021-08-27 12:32:10|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1630067540000|2021-08-27 12:32:20|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1630067550000|2021-08-27 12:32:30|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1630067570000|2021-08-27 12:32:50|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|2
1630067630000|2021-08-27 12:33:50|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1630067640000|2021-08-27 12:34:00|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1630067670000|2021-08-27 12:34:30|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1630067680000|2021-08-27 12:34:40|2659.6|2653.6|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|4
1630067710000|2021-08-27 12:35:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630067730000|2021-08-27 12:35:30|2659.1|2653.1|2660.1|2654.1|2660.4|2654.4|2659.1|2653.1|3
1630067740000|2021-08-27 12:35:40|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1630067750000|2021-08-27 12:35:50|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1630067760000|2021-08-27 12:36:00|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1630067790000|2021-08-27 12:36:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1630067800000|2021-08-27 12:36:40|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1630067810000|2021-08-27 12:36:50|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|3
1630067820000|2021-08-27 12:37:00|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|2
1630067830000|2021-08-27 12:37:10|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1630067840000|2021-08-27 12:37:20|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1630067850000|2021-08-27 12:37:30|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1630067910000|2021-08-27 12:38:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1630067920000|2021-08-27 12:38:40|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2659.9|2653.9|5
1630067940000|2021-08-27 12:39:00|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|3
1630067950000|2021-08-27 12:39:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1630067960000|2021-08-27 12:39:20|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1630067970000|2021-08-27 12:39:30|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|3
1630067980000|2021-08-27 12:39:40|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|4
1630068000000|2021-08-27 12:40:00|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1630068010000|2021-08-27 12:40:10|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|2
1630068020000|2021-08-27 12:40:20|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1630068070000|2021-08-27 12:41:10|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1630068080000|2021-08-27 12:41:20|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1630068090000|2021-08-27 12:41:30|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1630068100000|2021-08-27 12:41:40|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|4
1630068110000|2021-08-27 12:41:50|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1630068130000|2021-08-27 12:42:10|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1630068180000|2021-08-27 12:43:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|3
1630068190000|2021-08-27 12:43:10|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|2
1630068210000|2021-08-27 12:43:30|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|3
1630068220000|2021-08-27 12:43:40|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1630068230000|2021-08-27 12:43:50|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|4
1630068250000|2021-08-27 12:44:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1630068260000|2021-08-27 12:44:20|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1630068270000|2021-08-27 12:44:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1630068280000|2021-08-27 12:44:40|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|3
1630068290000|2021-08-27 12:44:50|2661.1|2655.1|2660.4|2654.4|2661.1|2655.1|2660.4|2654.4|4
1630068300000|2021-08-27 12:45:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|3
1630068320000|2021-08-27 12:45:20|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1630068340000|2021-08-27 12:45:40|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1630068360000|2021-08-27 12:46:00|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1630068370000|2021-08-27 12:46:10|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1630068380000|2021-08-27 12:46:20|2659.4|2653.4|2661.1|2655.1|2661.1|2655.1|2659.1|2653.1|6
1630068390000|2021-08-27 12:46:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1630068400000|2021-08-27 12:46:40|2661.6|2655.6|2662.4|2656.4|2663.1|2657.1|2661.6|2655.6|5
1630068410000|2021-08-27 12:46:50|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.4|2656.4|4
1630068420000|2021-08-27 12:47:00|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1630068430000|2021-08-27 12:47:10|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.6|2655.6|4
1630068440000|2021-08-27 12:47:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1630068520000|2021-08-27 12:48:40|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|3
1630068530000|2021-08-27 12:48:50|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1630068540000|2021-08-27 12:49:00|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|4
1630068550000|2021-08-27 12:49:10|2662.1|2656.1|2662.6|2656.6|2662.6|2656.6|2662.1|2656.1|3
1630068560000|2021-08-27 12:49:20|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1630068580000|2021-08-27 12:49:40|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1630068590000|2021-08-27 12:49:50|2663.6|2657.6|2664.9|2658.9|2664.9|2658.9|2663.6|2657.6|3
1630068600000|2021-08-27 12:50:00|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|4
1630068610000|2021-08-27 12:50:10|2665.1|2659.1|2664.4|2658.4|2665.1|2659.1|2664.1|2658.1|6
1630068640000|2021-08-27 12:50:40|2664.6|2658.6|2665.4|2659.4|2665.4|2659.4|2664.6|2658.6|4
1630068650000|2021-08-27 12:50:50|2665.1|2659.1|2666.1|2660.1|2666.1|2660.1|2664.9|2658.9|7
1630068660000|2021-08-27 12:51:00|2668.1|2662.1|2666.9|2660.9|2668.1|2662.1|2666.9|2660.9|5
1630068670000|2021-08-27 12:51:10|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1630068680000|2021-08-27 12:51:20|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.1|2661.1|3
1630068700000|2021-08-27 12:51:40|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|2
1630068710000|2021-08-27 12:51:50|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|2
1630068720000|2021-08-27 12:52:00|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1630068730000|2021-08-27 12:52:10|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1630068740000|2021-08-27 12:52:20|2669.1|2663.1|2665.9|2659.9|2669.4|2663.4|2665.9|2659.9|8
1630068760000|2021-08-27 12:52:40|2665.6|2659.6|2666.4|2660.4|2667.1|2661.1|2665.6|2659.6|5
1630068770000|2021-08-27 12:52:50|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|3
1630068780000|2021-08-27 12:53:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1630068790000|2021-08-27 12:53:10|2668.6|2662.6|2668.6|2662.6|2669.1|2663.1|2668.6|2662.6|6
1630068800000|2021-08-27 12:53:20|2668.4|2662.4|2666.9|2660.9|2668.4|2662.4|2666.9|2660.9|2
1630068820000|2021-08-27 12:53:40|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1630068830000|2021-08-27 12:53:50|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|2
1630068840000|2021-08-27 12:54:00|2665.9|2659.9|2666.1|2660.1|2666.1|2660.1|2665.9|2659.9|2
1630068850000|2021-08-27 12:54:10|2666.4|2660.4|2666.4|2660.4|2666.6|2660.6|2665.6|2659.6|7
1630068860000|2021-08-27 12:54:20|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1630068870000|2021-08-27 12:54:30|2666.1|2660.1|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|3
1630068880000|2021-08-27 12:54:40|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1630068900000|2021-08-27 12:55:00|2665.9|2659.9|2665|2659|2665.9|2659.9|2665|2659|2
1630068910000|2021-08-27 12:55:10|2665.3|2659.3|2666|2660|2666|2660|2665.3|2659.3|3
1630068930000|2021-08-27 12:55:30|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|2
1630068950000|2021-08-27 12:55:50|2665|2659|2664|2658|2665|2659|2664|2658|4
1630068960000|2021-08-27 12:56:00|2663.8|2657.8|2663.5|2657.5|2664|2658|2663.5|2657.5|4
1630068970000|2021-08-27 12:56:10|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2663.3|2657.3|2
1630068980000|2021-08-27 12:56:20|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1630068990000|2021-08-27 12:56:30|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1630069020000|2021-08-27 12:57:00|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1630069040000|2021-08-27 12:57:20|2662.5|2656.5|2665|2659|2665|2659|2662.5|2656.5|4
1630069050000|2021-08-27 12:57:30|2665.3|2659.3|2665|2659|2666.5|2660.5|2665|2659|6
1630069060000|2021-08-27 12:57:40|2664.8|2658.8|2663.8|2657.8|2664.8|2658.8|2663.8|2657.8|5
1630069070000|2021-08-27 12:57:50|2664|2658|2663.8|2657.8|2664|2658|2663.8|2657.8|2
1630069080000|2021-08-27 12:58:00|2663.5|2657.5|2663.3|2657.3|2663.5|2657.5|2663|2657|4
1630069090000|2021-08-27 12:58:10|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1630069110000|2021-08-27 12:58:30|2663.3|2657.3|2663.1|2657.1|2663.3|2657.3|2663.1|2657.1|2
1630069120000|2021-08-27 12:58:40|2663.4|2657.4|2665.9|2659.9|2665.9|2659.9|2663.4|2657.4|6
1630069130000|2021-08-27 12:58:50|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|3
1630069140000|2021-08-27 12:59:00|2666.6|2660.6|2664.6|2658.6|2666.6|2660.6|2663.6|2657.6|13
1630069150000|2021-08-27 12:59:10|2664.9|2658.9|2664.4|2658.4|2664.9|2658.9|2664.4|2658.4|3
1630069160000|2021-08-27 12:59:20|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|3
1630069170000|2021-08-27 12:59:30|2664.9|2658.9|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|5
1630069180000|2021-08-27 12:59:40|2665.1|2659.1|2664.4|2658.4|2665.1|2659.1|2664.4|2658.4|3
1630069190000|2021-08-27 12:59:50|2664.1|2658.1|2663.4|2657.4|2664.1|2658.1|2663.4|2657.4|3
1630069200000|2021-08-27 13:00:00|2663.6|2657.6|2664.1|2658.1|2664.4|2658.4|2663.6|2657.6|9
1630069210000|2021-08-27 13:00:10|2664.4|2658.4|2663.6|2657.6|2664.9|2658.9|2663.4|2657.4|10
1630069220000|2021-08-27 13:00:20|2663.4|2657.4|2662.9|2656.9|2663.4|2657.4|2662.9|2656.9|3
1630069230000|2021-08-27 13:00:30|2663.1|2657.1|2663.4|2657.4|2663.6|2657.6|2662.9|2656.9|9
1630069240000|2021-08-27 13:00:40|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|4
1630069250000|2021-08-27 13:00:50|2663.1|2657.1|2663.4|2657.4|2663.6|2657.6|2663.1|2657.1|6
1630069260000|2021-08-27 13:01:00|2663.6|2657.6|2663.4|2657.4|2664.4|2658.4|2663.4|2657.4|12
1630069280000|2021-08-27 13:01:20|2663.6|2657.6|2664.6|2658.6|2664.6|2658.6|2663.6|2657.6|5
1630069290000|2021-08-27 13:01:30|2664.9|2658.9|2665.9|2659.9|2665.9|2659.9|2664.9|2658.9|5
1630069300000|2021-08-27 13:01:40|2666.1|2660.1|2668.4|2662.4|2668.4|2662.4|2666.1|2660.1|11
1630069310000|2021-08-27 13:01:50|2668.6|2662.6|2669.1|2663.1|2669.4|2663.4|2668.6|2662.6|7
1630069320000|2021-08-27 13:02:00|2668.9|2662.9|2669.4|2663.4|2669.6|2663.6|2668.9|2662.9|9
1630069330000|2021-08-27 13:02:10|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|5
1630069340000|2021-08-27 13:02:20|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2668.6|2662.6|7
1630069350000|2021-08-27 13:02:30|2669.6|2663.6|2667.6|2661.6|2669.6|2663.6|2667.6|2661.6|7
1630069360000|2021-08-27 13:02:40|2667.4|2661.4|2668.4|2662.4|2668.6|2662.6|2667.4|2661.4|5
1630069370000|2021-08-27 13:02:50|2668.6|2662.6|2669.1|2663.1|2670.1|2664.1|2668.6|2662.6|11
1630069380000|2021-08-27 13:03:00|2668.9|2662.9|2667.6|2661.6|2668.9|2662.9|2667.4|2661.4|16
1630069390000|2021-08-27 13:03:10|2667.9|2661.9|2667.9|2661.9|2668.1|2662.1|2667.4|2661.4|9
1630069400000|2021-08-27 13:03:20|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|3
1630069410000|2021-08-27 13:03:30|2667.6|2661.6|2667.4|2661.4|2667.9|2661.9|2667.4|2661.4|7
1630069420000|2021-08-27 13:03:40|2667.6|2661.6|2666.9|2660.9|2667.6|2661.6|2666.9|2660.9|4
1630069430000|2021-08-27 13:03:50|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|5
1630069440000|2021-08-27 13:04:00|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.4|2660.4|6
1630069450000|2021-08-27 13:04:10|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1630069460000|2021-08-27 13:04:20|2666.6|2660.6|2666.6|2660.6|2666.9|2660.9|2666.1|2660.1|10
1630069470000|2021-08-27 13:04:30|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1630069480000|2021-08-27 13:04:40|2666.1|2660.1|2665.4|2659.4|2666.6|2660.6|2665.4|2659.4|10
1630069490000|2021-08-27 13:04:50|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|4
1630069500000|2021-08-27 13:05:00|2665.1|2659.1|2664.1|2658.1|2665.4|2659.4|2664.1|2658.1|8
1630069510000|2021-08-27 13:05:10|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2662.6|2656.6|16
1630069520000|2021-08-27 13:05:20|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.9|2657.9|12
1630069530000|2021-08-27 13:05:30|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|3
1630069540000|2021-08-27 13:05:40|2664.1|2658.1|2664.4|2658.4|2665.1|2659.1|2664.1|2658.1|6
1630069550000|2021-08-27 13:05:50|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|4
1630069560000|2021-08-27 13:06:00|2665.1|2659.1|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|10
1630069580000|2021-08-27 13:06:20|2665.6|2659.6|2666.1|2660.1|2667.1|2661.1|2665.6|2659.6|10
1630069590000|2021-08-27 13:06:30|2666.4|2660.4|2665.1|2659.1|2666.4|2660.4|2665.1|2659.1|7
1630069600000|2021-08-27 13:06:40|2665.4|2659.4|2664.1|2658.1|2665.4|2659.4|2663.6|2657.6|8
1630069610000|2021-08-27 13:06:50|2663.9|2657.9|2665.4|2659.4|2665.4|2659.4|2663.6|2657.6|7
1630069620000|2021-08-27 13:07:00|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1630069630000|2021-08-27 13:07:10|2665.9|2659.9|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|2
1630069640000|2021-08-27 13:07:20|2666.6|2660.6|2667.6|2661.6|2667.6|2661.6|2666.6|2660.6|3
1630069650000|2021-08-27 13:07:30|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.4|2660.4|4
1630069660000|2021-08-27 13:07:40|2666.4|2660.4|2665.9|2659.9|2666.4|2660.4|2665.1|2659.1|9
1630069670000|2021-08-27 13:07:50|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|4
1630069680000|2021-08-27 13:08:00|2667.9|2661.9|2669.1|2663.1|2669.1|2663.1|2667.9|2661.9|5
1630069690000|2021-08-27 13:08:10|2669.4|2663.4|2668.9|2662.9|2669.4|2663.4|2668.9|2662.9|3
1630069700000|2021-08-27 13:08:20|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1630069710000|2021-08-27 13:08:30|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.6|2661.6|6
1630069720000|2021-08-27 13:08:40|2668.1|2662.1|2669.1|2663.1|2669.1|2663.1|2668.1|2662.1|4
1630069730000|2021-08-27 13:08:50|2668.6|2662.6|2669.9|2663.9|2669.9|2663.9|2668.6|2662.6|5
1630069740000|2021-08-27 13:09:00|2669.6|2663.6|2669.6|2663.6|2669.9|2663.9|2669.4|2663.4|5
1630069750000|2021-08-27 13:09:10|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.9|2663.9|2
1630069760000|2021-08-27 13:09:20|2670.4|2664.4|2670.6|2664.6|2671.1|2665.1|2670.4|2664.4|4
1630069770000|2021-08-27 13:09:30|2670.4|2664.4|2670.4|2664.4|2670.6|2664.6|2670.1|2664.1|5
1630069780000|2021-08-27 13:09:40|2670.6|2664.6|2669.9|2663.9|2670.6|2664.6|2669.9|2663.9|8
1630069790000|2021-08-27 13:09:50|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1630069800000|2021-08-27 13:10:00|2669.1|2663.1|2668.6|2662.6|2669.1|2663.1|2668.1|2662.1|6
1630069810000|2021-08-27 13:10:10|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1630069820000|2021-08-27 13:10:20|2669.4|2663.4|2668.6|2662.6|2669.4|2663.4|2668.6|2662.6|6
1630069830000|2021-08-27 13:10:30|2668.4|2662.4|2667.6|2661.6|2668.4|2662.4|2667.6|2661.6|3
1630069840000|2021-08-27 13:10:40|2667.1|2661.1|2667.4|2661.4|2667.6|2661.6|2667.1|2661.1|4
1630069850000|2021-08-27 13:10:50|2667.1|2661.1|2666.4|2660.4|2667.1|2661.1|2666.4|2660.4|2
1630069860000|2021-08-27 13:11:00|2666.1|2660.1|2665.4|2659.4|2666.1|2660.1|2665.1|2659.1|5
1630069870000|2021-08-27 13:11:10|2665.6|2659.6|2665.9|2659.9|2666.6|2660.6|2665.6|2659.6|11
1630069880000|2021-08-27 13:11:20|2665.4|2659.4|2665.6|2659.6|2665.9|2659.9|2664.6|2658.6|7
1630069890000|2021-08-27 13:11:30|2665.4|2659.4|2665.4|2659.4|2665.9|2659.9|2665.4|2659.4|10
1630069900000|2021-08-27 13:11:40|2665.6|2659.6|2665.4|2659.4|2665.9|2659.9|2665.4|2659.4|4
1630069920000|2021-08-27 13:12:00|2665.1|2659.1|2664.1|2658.1|2665.1|2659.1|2664.1|2658.1|3
1630069930000|2021-08-27 13:12:10|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1630069940000|2021-08-27 13:12:20|2664.6|2658.6|2666.1|2660.1|2666.4|2660.4|2664.6|2658.6|8
1630069950000|2021-08-27 13:12:30|2665.9|2659.9|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|4
1630069960000|2021-08-27 13:12:40|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1630069970000|2021-08-27 13:12:50|2666.9|2660.9|2667.4|2661.4|2668.1|2662.1|2666.9|2660.9|7
1630069980000|2021-08-27 13:13:00|2667.6|2661.6|2666.9|2660.9|2667.9|2661.9|2666.9|2660.9|7
1630069990000|2021-08-27 13:13:10|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1630070000000|2021-08-27 13:13:20|2667.1|2661.1|2668.9|2662.9|2668.9|2662.9|2667.1|2661.1|4
1630070010000|2021-08-27 13:13:30|2668.6|2662.6|2668.1|2662.1|2668.6|2662.6|2668.1|2662.1|3
1630070020000|2021-08-27 13:13:40|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1630070030000|2021-08-27 13:13:50|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|4
1630070040000|2021-08-27 13:14:00|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|3
1630070050000|2021-08-27 13:14:10|2669.1|2663.1|2666.9|2660.9|2669.1|2663.1|2666.9|2660.9|8
1630070060000|2021-08-27 13:14:20|2666.6|2660.6|2667.4|2661.4|2667.6|2661.6|2666.4|2660.4|9
1630070070000|2021-08-27 13:14:30|2667.6|2661.6|2668.4|2662.4|2668.4|2662.4|2667.6|2661.6|3
1630070080000|2021-08-27 13:14:40|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1630070100000|2021-08-27 13:15:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1630070110000|2021-08-27 13:15:10|2668.4|2662.4|2669.4|2663.4|2669.4|2663.4|2668.4|2662.4|3
1630070130000|2021-08-27 13:15:30|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|4
1630070140000|2021-08-27 13:15:40|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|3
1630070150000|2021-08-27 13:15:50|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1630070160000|2021-08-27 13:16:00|2668.9|2662.9|2668.9|2662.9|2669.1|2663.1|2668.6|2662.6|5
1630070170000|2021-08-27 13:16:10|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630070180000|2021-08-27 13:16:20|2668.4|2662.4|2666.9|2660.9|2668.4|2662.4|2666.9|2660.9|3
1630070190000|2021-08-27 13:16:30|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|6
1630070210000|2021-08-27 13:16:50|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1630070220000|2021-08-27 13:17:00|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1630070240000|2021-08-27 13:17:20|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.6|2659.6|3
1630070250000|2021-08-27 13:17:30|2665.9|2659.9|2666.9|2660.9|2666.9|2660.9|2665.9|2659.9|3
1630070260000|2021-08-27 13:17:40|2667.1|2661.1|2666.6|2660.6|2667.1|2661.1|2666.6|2660.6|3
1630070270000|2021-08-27 13:17:50|2666.9|2660.9|2666.6|2660.6|2667.1|2661.1|2666.6|2660.6|4
1630070280000|2021-08-27 13:18:00|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|4
1630070300000|2021-08-27 13:18:20|2666.9|2660.9|2666.6|2660.6|2666.9|2660.9|2666.6|2660.6|2
1630070310000|2021-08-27 13:18:30|2666.9|2660.9|2667.9|2661.9|2668.1|2662.1|2666.9|2660.9|5
1630070320000|2021-08-27 13:18:40|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2667.9|2661.9|4
1630070330000|2021-08-27 13:18:50|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2667.4|2661.4|4
1630070340000|2021-08-27 13:19:00|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1630070350000|2021-08-27 13:19:10|2667.9|2661.9|2668.4|2662.4|2668.6|2662.6|2667.9|2661.9|3
1630070360000|2021-08-27 13:19:20|2668.6|2662.6|2669.1|2663.1|2669.1|2663.1|2668.6|2662.6|4
1630070370000|2021-08-27 13:19:30|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630070380000|2021-08-27 13:19:40|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1630070390000|2021-08-27 13:19:50|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1630070400000|2021-08-27 13:20:00|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630070410000|2021-08-27 13:20:10|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1630070420000|2021-08-27 13:20:20|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|4
1630070430000|2021-08-27 13:20:30|2669.6|2663.6|2670.1|2664.1|2670.4|2664.4|2669.6|2663.6|7
1630070440000|2021-08-27 13:20:40|2669.9|2663.9|2670|2664|2670|2664|2669.3|2663.3|3
1630070460000|2021-08-27 13:21:00|2669.3|2663.3|2668.8|2662.8|2669.3|2663.3|2668.8|2662.8|3
1630070480000|2021-08-27 13:21:20|2669|2663|2669|2663|2669|2663|2669|2663|1
1630070490000|2021-08-27 13:21:30|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1630070500000|2021-08-27 13:21:40|2668.5|2662.5|2669|2663|2669|2663|2668.5|2662.5|3
1630070510000|2021-08-27 13:21:50|2669.1|2663.1|2670.1|2664.1|2670.1|2664.1|2669.1|2663.1|3
1630070520000|2021-08-27 13:22:00|2670.4|2664.4|2669.9|2663.9|2670.4|2664.4|2669.9|2663.9|3
1630070530000|2021-08-27 13:22:10|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1630070540000|2021-08-27 13:22:20|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1630070550000|2021-08-27 13:22:30|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1630070630000|2021-08-27 13:23:50|2669.1|2663.1|2670.1|2664.1|2670.4|2664.4|2669.1|2663.1|5
1630070640000|2021-08-27 13:24:00|2670.4|2664.4|2674.1|2668.1|2674.1|2668.1|2670.4|2664.4|4
1630070650000|2021-08-27 13:24:10|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|7
1630070660000|2021-08-27 13:24:20|2674.6|2668.6|2675.1|2669.1|2675.4|2669.4|2674.4|2668.4|9
1630070670000|2021-08-27 13:24:30|2675.4|2669.4|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|3
1630070680000|2021-08-27 13:24:40|2676.1|2670.1|2677.1|2671.1|2677.1|2671.1|2675.9|2669.9|8
1630070690000|2021-08-27 13:24:50|2676.9|2670.9|2677.6|2671.6|2677.6|2671.6|2676.6|2670.6|6
1630070700000|2021-08-27 13:25:00|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1630070720000|2021-08-27 13:25:20|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1630070750000|2021-08-27 13:25:50|2675.1|2669.1|2673.9|2667.9|2675.1|2669.1|2673.4|2667.4|6
1630070760000|2021-08-27 13:26:00|2673.6|2667.6|2672.1|2666.1|2673.6|2667.6|2672.1|2666.1|2
1630070770000|2021-08-27 13:26:10|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|3
1630070780000|2021-08-27 13:26:20|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1630070790000|2021-08-27 13:26:30|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1630070800000|2021-08-27 13:26:40|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1630070810000|2021-08-27 13:26:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1630070820000|2021-08-27 13:27:00|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1630070830000|2021-08-27 13:27:10|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|2
1630070850000|2021-08-27 13:27:30|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|2
1630070860000|2021-08-27 13:27:40|2672.6|2666.6|2673.4|2667.4|2673.5|2667.5|2672.6|2666.6|5
1630070870000|2021-08-27 13:27:50|2673.1|2667.1|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|3
1630070880000|2021-08-27 13:28:00|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1630070900000|2021-08-27 13:28:20|2674.1|2668.1|2674.4|2668.4|2674.6|2668.6|2674.1|2668.1|4
1630070920000|2021-08-27 13:28:40|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1630070930000|2021-08-27 13:28:50|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1630070950000|2021-08-27 13:29:10|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1630070980000|2021-08-27 13:29:40|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1630070990000|2021-08-27 13:29:50|2674.6|2668.6|2673.6|2667.6|2674.6|2668.6|2673.6|2667.6|5
1630071000000|2021-08-27 13:30:00|2672.9|2666.9|2673.6|2667.6|2673.9|2667.9|2672.9|2666.9|8
1630071020000|2021-08-27 13:30:20|2673.4|2667.4|2672.6|2666.6|2673.4|2667.4|2672.6|2666.6|4
1630071030000|2021-08-27 13:30:30|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1630071040000|2021-08-27 13:30:40|2673.1|2667.1|2673.1|2667.1|2673.6|2667.6|2673.1|2667.1|4
1630071060000|2021-08-27 13:31:00|2672.6|2666.6|2673.1|2667.1|2673.1|2667.1|2672.6|2666.6|3
1630071070000|2021-08-27 13:31:10|2672.9|2666.9|2672.9|2666.9|2673.1|2667.1|2672.9|2666.9|3
1630071080000|2021-08-27 13:31:20|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1630071090000|2021-08-27 13:31:30|2673.6|2667.6|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|2
1630071100000|2021-08-27 13:31:40|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1630071110000|2021-08-27 13:31:50|2674.4|2668.4|2674.1|2668.1|2674.6|2668.6|2674.1|2668.1|4
1630071130000|2021-08-27 13:32:10|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1630071180000|2021-08-27 13:33:00|2674.1|2668.1|2674.1|2668.1|2674.4|2668.4|2674.1|2668.1|3
1630071200000|2021-08-27 13:33:20|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|3
1630071210000|2021-08-27 13:33:30|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1630071220000|2021-08-27 13:33:40|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1630071240000|2021-08-27 13:34:00|2673.1|2667.1|2672.4|2666.4|2673.1|2667.1|2672.4|2666.4|3
1630071250000|2021-08-27 13:34:10|2672.1|2666.1|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|5
1630071270000|2021-08-27 13:34:30|2671.9|2665.9|2669.9|2663.9|2671.9|2665.9|2669.9|2663.9|5
1630071280000|2021-08-27 13:34:40|2670.1|2664.1|2670.6|2664.6|2670.9|2664.9|2670.1|2664.1|4
1630071290000|2021-08-27 13:34:50|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|2
1630071300000|2021-08-27 13:35:00|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|3
1630071330000|2021-08-27 13:35:30|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1630071340000|2021-08-27 13:35:40|2670.9|2664.9|2668.9|2662.9|2670.9|2664.9|2668.9|2662.9|8
1630071350000|2021-08-27 13:35:50|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|3
1630071360000|2021-08-27 13:36:00|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1630071390000|2021-08-27 13:36:30|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1630071400000|2021-08-27 13:36:40|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630071410000|2021-08-27 13:36:50|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1630071420000|2021-08-27 13:37:00|2668.6|2662.6|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|3
1630071430000|2021-08-27 13:37:10|2668.9|2662.9|2670.6|2664.6|2670.6|2664.6|2668.9|2662.9|5
1630071440000|2021-08-27 13:37:20|2670.4|2664.4|2669.6|2663.6|2670.6|2664.6|2669.6|2663.6|5
1630071450000|2021-08-27 13:37:30|2669.4|2663.4|2668.6|2662.6|2669.4|2663.4|2668.6|2662.6|4
1630071460000|2021-08-27 13:37:40|2668.4|2662.4|2668.6|2662.6|2668.9|2662.9|2668.4|2662.4|6
1630071470000|2021-08-27 13:37:50|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1630071480000|2021-08-27 13:38:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2667.4|2661.4|4
1630071490000|2021-08-27 13:38:10|2668.1|2662.1|2668.4|2662.4|2668.6|2662.6|2668.1|2662.1|4
1630071500000|2021-08-27 13:38:20|2668.6|2662.6|2669.1|2663.1|2669.4|2663.4|2668.6|2662.6|4
1630071510000|2021-08-27 13:38:30|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1630071520000|2021-08-27 13:38:40|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630071530000|2021-08-27 13:38:50|2669.1|2663.1|2669.9|2663.9|2669.9|2663.9|2669.1|2663.1|2
1630071540000|2021-08-27 13:39:00|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1630071550000|2021-08-27 13:39:10|2669.9|2663.9|2670.9|2664.9|2670.9|2664.9|2669.9|2663.9|5
1630071560000|2021-08-27 13:39:20|2671.4|2665.4|2670.1|2664.1|2671.4|2665.4|2670.1|2664.1|4
1630071590000|2021-08-27 13:39:50|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1630071600000|2021-08-27 13:40:00|2670.9|2664.9|2670.1|2664.1|2670.9|2664.9|2670.1|2664.1|3
1630071620000|2021-08-27 13:40:20|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1630071630000|2021-08-27 13:40:30|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.6|2662.6|3
1630071640000|2021-08-27 13:40:40|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|7
1630071650000|2021-08-27 13:40:50|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2667.9|2661.9|4
1630071660000|2021-08-27 13:41:00|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1630071670000|2021-08-27 13:41:10|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|3
1630071680000|2021-08-27 13:41:20|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630071690000|2021-08-27 13:41:30|2669.1|2663.1|2668.4|2662.4|2669.1|2663.1|2668.4|2662.4|4
1630071700000|2021-08-27 13:41:40|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630071710000|2021-08-27 13:41:50|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630071720000|2021-08-27 13:42:00|2669.1|2663.1|2668.9|2662.9|2669.4|2663.4|2668.9|2662.9|3
1630071730000|2021-08-27 13:42:10|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630071740000|2021-08-27 13:42:20|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1630071750000|2021-08-27 13:42:30|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630071760000|2021-08-27 13:42:40|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1630071780000|2021-08-27 13:43:00|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630071790000|2021-08-27 13:43:10|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1630071800000|2021-08-27 13:43:20|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630071820000|2021-08-27 13:43:40|2669.1|2663.1|2669.6|2663.6|2669.6|2663.6|2669.1|2663.1|3
1630071830000|2021-08-27 13:43:50|2669.9|2663.9|2670.1|2664.1|2670.4|2664.4|2669.9|2663.9|3
1630071850000|2021-08-27 13:44:10|2670.4|2664.4|2670.9|2664.9|2671.1|2665.1|2670.4|2664.4|6
1630071860000|2021-08-27 13:44:20|2670.6|2664.6|2670.9|2664.9|2671.1|2665.1|2670.6|2664.6|6
1630071870000|2021-08-27 13:44:30|2671.1|2665.1|2670.1|2664.1|2671.1|2665.1|2670.1|2664.1|6
1630071880000|2021-08-27 13:44:40|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1630071890000|2021-08-27 13:44:50|2670.1|2664.1|2670.6|2664.6|2670.6|2664.6|2670.1|2664.1|3
1630071900000|2021-08-27 13:45:00|2670.9|2664.9|2672.6|2666.6|2672.6|2666.6|2670.9|2664.9|10
1630071910000|2021-08-27 13:45:10|2672.4|2666.4|2672.9|2666.9|2672.9|2666.9|2672.4|2666.4|2
1630071920000|2021-08-27 13:45:20|2673.1|2667.1|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|8
1630071930000|2021-08-27 13:45:30|2673.9|2667.9|2674.4|2668.4|2674.6|2668.6|2673.9|2667.9|5
1630071940000|2021-08-27 13:45:40|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1630071950000|2021-08-27 13:45:50|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1630071960000|2021-08-27 13:46:00|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|2
1630071970000|2021-08-27 13:46:10|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|3
1630071980000|2021-08-27 13:46:20|2674.6|2668.6|2674.1|2668.1|2675.1|2669.1|2674.1|2668.1|5
1630071990000|2021-08-27 13:46:30|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1630072010000|2021-08-27 13:46:50|2674.6|2668.6|2675.4|2669.4|2675.4|2669.4|2674.6|2668.6|6
1630072020000|2021-08-27 13:47:00|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|6
1630072030000|2021-08-27 13:47:10|2673.1|2667.1|2672.6|2666.6|2673.1|2667.1|2672.6|2666.6|2
1630072040000|2021-08-27 13:47:20|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1630072050000|2021-08-27 13:47:30|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1630072060000|2021-08-27 13:47:40|2672.4|2666.4|2671.9|2665.9|2672.4|2666.4|2671.6|2665.6|4
1630072070000|2021-08-27 13:47:50|2672.1|2666.1|2672.6|2666.6|2672.6|2666.6|2672.1|2666.1|3
1630072080000|2021-08-27 13:48:00|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1630072090000|2021-08-27 13:48:10|2673.1|2667.1|2673.9|2667.9|2673.9|2667.9|2673.1|2667.1|3
1630072100000|2021-08-27 13:48:20|2673.4|2667.4|2674.4|2668.4|2674.4|2668.4|2673.4|2667.4|4
1630072110000|2021-08-27 13:48:30|2674.6|2668.6|2675.1|2669.1|2675.4|2669.4|2674.6|2668.6|5
1630072130000|2021-08-27 13:48:50|2674.1|2668.1|2674.6|2668.6|2674.9|2668.9|2674.1|2668.1|7
1630072140000|2021-08-27 13:49:00|2674.4|2668.4|2674.9|2668.9|2675.1|2669.1|2674.1|2668.1|5
1630072150000|2021-08-27 13:49:10|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2674.1|2668.1|2
1630072160000|2021-08-27 13:49:20|2674.4|2668.4|2675.1|2669.1|2675.1|2669.1|2674.4|2668.4|3
1630072170000|2021-08-27 13:49:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|3
1630072180000|2021-08-27 13:49:40|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1630072190000|2021-08-27 13:49:50|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1630072230000|2021-08-27 13:50:30|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1630072250000|2021-08-27 13:50:50|2675.9|2669.9|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|2
1630072260000|2021-08-27 13:51:00|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|2
1630072270000|2021-08-27 13:51:10|2677.6|2671.6|2678.9|2672.9|2679.6|2673.6|2677.6|2671.6|8
1630072280000|2021-08-27 13:51:20|2679.1|2673.1|2679.9|2673.9|2679.9|2673.9|2679.1|2673.1|4
1630072290000|2021-08-27 13:51:30|2680.1|2674.1|2679.4|2673.4|2680.1|2674.1|2679.4|2673.4|5
1630072300000|2021-08-27 13:51:40|2679.1|2673.1|2679.6|2673.6|2680.1|2674.1|2679.1|2673.1|3
1630072310000|2021-08-27 13:51:50|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1630072330000|2021-08-27 13:52:10|2679.9|2673.9|2680.9|2674.9|2681.1|2675.1|2679.9|2673.9|6
1630072340000|2021-08-27 13:52:20|2681.1|2675.1|2680.6|2674.6|2681.1|2675.1|2680.6|2674.6|2
1630072350000|2021-08-27 13:52:30|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2679.9|2673.9|4
1630072360000|2021-08-27 13:52:40|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|3
1630072370000|2021-08-27 13:52:50|2679.9|2673.9|2680.1|2674.1|2680.4|2674.4|2679.9|2673.9|4
1630072380000|2021-08-27 13:53:00|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|2
1630072390000|2021-08-27 13:53:10|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1630072400000|2021-08-27 13:53:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1630072410000|2021-08-27 13:53:30|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|6
1630072420000|2021-08-27 13:53:40|2681.1|2675.1|2682.1|2676.1|2683.6|2677.6|2681.1|2675.1|10
1630072430000|2021-08-27 13:53:50|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1630072440000|2021-08-27 13:54:00|2681.9|2675.9|2682.1|2676.1|2682.4|2676.4|2681.9|2675.9|4
1630072450000|2021-08-27 13:54:10|2681.1|2675.1|2680.6|2674.6|2681.1|2675.1|2680.6|2674.6|3
1630072460000|2021-08-27 13:54:20|2680.9|2674.9|2679.9|2673.9|2680.9|2674.9|2679.6|2673.6|8
1630072470000|2021-08-27 13:54:30|2680.1|2674.1|2679.6|2673.6|2680.1|2674.1|2679.6|2673.6|2
1630072480000|2021-08-27 13:54:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1630072490000|2021-08-27 13:54:50|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|2
1630072500000|2021-08-27 13:55:00|2681.1|2675.1|2682.6|2676.6|2682.6|2676.6|2681.1|2675.1|13
1630072510000|2021-08-27 13:55:10|2682.4|2676.4|2684.1|2678.1|2684.1|2678.1|2682.4|2676.4|6
1630072520000|2021-08-27 13:55:20|2683.6|2677.6|2682.1|2676.1|2683.6|2677.6|2682.1|2676.1|8
1630072530000|2021-08-27 13:55:30|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1630072540000|2021-08-27 13:55:40|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|3
1630072550000|2021-08-27 13:55:50|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1630072560000|2021-08-27 13:56:00|2682.1|2676.1|2682.6|2676.6|2682.9|2676.9|2682.1|2676.1|6
1630072570000|2021-08-27 13:56:10|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|2
1630072580000|2021-08-27 13:56:20|2682.1|2676.1|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|3
1630072590000|2021-08-27 13:56:30|2681.9|2675.9|2682.1|2676.1|2682.6|2676.6|2681.4|2675.4|11
1630072600000|2021-08-27 13:56:40|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|3
1630072610000|2021-08-27 13:56:50|2682.6|2676.6|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|5
1630072620000|2021-08-27 13:57:00|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|4
1630072640000|2021-08-27 13:57:20|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.4|2677.4|8
1630072650000|2021-08-27 13:57:30|2683.4|2677.4|2684|2678|2684.3|2678.3|2683.1|2677.1|5
1630072660000|2021-08-27 13:57:40|2684.3|2678.3|2682.8|2676.8|2684.8|2678.8|2682.8|2676.8|7
1630072670000|2021-08-27 13:57:50|2683.8|2677.8|2683.8|2677.8|2684|2678|2683.8|2677.8|3
1630072680000|2021-08-27 13:58:00|2684|2678|2684.4|2678.4|2684.6|2678.6|2684|2678|6
1630072690000|2021-08-27 13:58:10|2684.3|2678.3|2683.6|2677.6|2684.3|2678.3|2683.1|2677.1|10
1630072700000|2021-08-27 13:58:20|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|4
1630072710000|2021-08-27 13:58:30|2683.8|2677.8|2683.1|2677.1|2684.1|2678.1|2683.1|2677.1|4
1630072730000|2021-08-27 13:58:50|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1630072740000|2021-08-27 13:59:00|2682.9|2676.9|2680.1|2674.1|2682.9|2676.9|2679.9|2673.9|10
1630072750000|2021-08-27 13:59:10|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|4
1630072760000|2021-08-27 13:59:20|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.6|2673.6|5
1630072770000|2021-08-27 13:59:30|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1630072790000|2021-08-27 13:59:50|2679.9|2673.9|2679.1|2673.1|2679.9|2673.9|2678.9|2672.9|6
1630072800000|2021-08-27 14:00:00|2679.8|2673.8|2676.8|2670.8|2679.8|2673.8|2676.5|2670.5|14
1630072810000|2021-08-27 14:00:10|2677|2671|2679.4|2673.4|2679.4|2673.4|2677|2671|8
1630072820000|2021-08-27 14:00:20|2679.8|2673.8|2681.1|2675.1|2681.1|2675.1|2679.8|2673.8|10
1630072830000|2021-08-27 14:00:30|2681.3|2675.3|2680.5|2674.5|2681.3|2675.3|2680.5|2674.5|2
1630072840000|2021-08-27 14:00:40|2679.8|2673.8|2680.6|2674.6|2680.6|2674.6|2678.9|2672.9|10
1630072850000|2021-08-27 14:00:50|2680.9|2674.9|2681.6|2675.6|2682.1|2676.1|2680.9|2674.9|9
1630072860000|2021-08-27 14:01:00|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|3
1630072870000|2021-08-27 14:01:10|2682.6|2676.6|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|3
1630072880000|2021-08-27 14:01:20|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|6
1630072890000|2021-08-27 14:01:30|2683.1|2677.1|2684.6|2678.6|2684.9|2678.9|2683.1|2677.1|5
1630072900000|2021-08-27 14:01:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1630072910000|2021-08-27 14:01:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2683.4|2677.4|7
1630072920000|2021-08-27 14:02:00|2684.6|2678.6|2684.4|2678.4|2684.9|2678.9|2683.6|2677.6|12
1630072930000|2021-08-27 14:02:10|2684.6|2678.6|2686.1|2680.1|2686.1|2680.1|2684.6|2678.6|8
1630072940000|2021-08-27 14:02:20|2686.4|2680.4|2688.9|2682.9|2688.9|2682.9|2686.1|2680.1|7
1630072950000|2021-08-27 14:02:30|2689.1|2683.1|2686.6|2680.6|2689.1|2683.1|2686.6|2680.6|12
1630072960000|2021-08-27 14:02:40|2687.1|2681.1|2687.4|2681.4|2687.9|2681.9|2687.1|2681.1|4
1630072970000|2021-08-27 14:02:50|2687.6|2681.6|2685.9|2679.9|2687.9|2681.9|2685.4|2679.4|6
1630072980000|2021-08-27 14:03:00|2686.1|2680.1|2688.9|2682.9|2689.6|2683.6|2686.1|2680.1|13
1630072990000|2021-08-27 14:03:10|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1630073000000|2021-08-27 14:03:20|2689.1|2683.1|2689.8|2683.8|2690|2684|2688.9|2682.9|13
1630073010000|2021-08-27 14:03:30|2689.6|2683.6|2686.9|2680.9|2689.6|2683.6|2686.9|2680.9|4
1630073020000|2021-08-27 14:03:40|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1630073030000|2021-08-27 14:03:50|2687.4|2681.4|2686.5|2680.5|2687.4|2681.4|2686.5|2680.5|3
1630073040000|2021-08-27 14:04:00|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.1|2680.1|7
1630073050000|2021-08-27 14:04:10|2686.6|2680.6|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|7
1630073060000|2021-08-27 14:04:20|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.4|2679.4|5
1630073070000|2021-08-27 14:04:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1630073080000|2021-08-27 14:04:40|2685.6|2679.6|2686.6|2680.6|2686.6|2680.6|2685.6|2679.6|4
1630073090000|2021-08-27 14:04:50|2686.4|2680.4|2685.6|2679.6|2686.4|2680.4|2685.4|2679.4|6
1630073100000|2021-08-27 14:05:00|2685.9|2679.9|2685.9|2679.9|2687.4|2681.4|2685.9|2679.9|9
1630073110000|2021-08-27 14:05:10|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|6
1630073120000|2021-08-27 14:05:20|2685.6|2679.6|2686.6|2680.6|2686.6|2680.6|2685.6|2679.6|4
1630073140000|2021-08-27 14:05:40|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2685.4|2679.4|10
1630073150000|2021-08-27 14:05:50|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|6
1630073160000|2021-08-27 14:06:00|2687.4|2681.4|2689.4|2683.4|2689.4|2683.4|2687.4|2681.4|11
1630073170000|2021-08-27 14:06:10|2689.6|2683.6|2689.4|2683.4|2689.9|2683.9|2688.9|2682.9|6
1630073180000|2021-08-27 14:06:20|2689.6|2683.6|2688.4|2682.4|2689.6|2683.6|2687.9|2681.9|6
1630073190000|2021-08-27 14:06:30|2688.9|2682.9|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|4
1630073210000|2021-08-27 14:06:50|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1630073220000|2021-08-27 14:07:00|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1630073230000|2021-08-27 14:07:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|4
1630073240000|2021-08-27 14:07:20|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1630073250000|2021-08-27 14:07:30|2690.4|2684.4|2691.6|2685.6|2691.9|2685.9|2690.4|2684.4|6
1630073260000|2021-08-27 14:07:40|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|5
1630073270000|2021-08-27 14:07:50|2691.1|2685.1|2692.6|2686.6|2692.6|2686.6|2691.1|2685.1|5
1630073290000|2021-08-27 14:08:10|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630073310000|2021-08-27 14:08:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630073320000|2021-08-27 14:08:40|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630073330000|2021-08-27 14:08:50|2692.6|2686.6|2693.4|2687.4|2693.4|2687.4|2692.6|2686.6|3
1630073340000|2021-08-27 14:09:00|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1630073350000|2021-08-27 14:09:10|2692.9|2686.9|2691.6|2685.6|2693.4|2687.4|2691.6|2685.6|7
1630073360000|2021-08-27 14:09:20|2691.9|2685.9|2691.9|2685.9|2692.4|2686.4|2691.6|2685.6|7
1630073370000|2021-08-27 14:09:30|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.1|2685.1|8
1630073380000|2021-08-27 14:09:40|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|7
1630073390000|2021-08-27 14:09:50|2692.6|2686.6|2693.4|2687.4|2693.4|2687.4|2692.6|2686.6|4
1630073400000|2021-08-27 14:10:00|2693.9|2687.9|2694.6|2688.6|2694.6|2688.6|2693.9|2687.9|4
1630073420000|2021-08-27 14:10:20|2694.4|2688.4|2695.4|2689.4|2695.9|2689.9|2694.4|2688.4|12
1630073430000|2021-08-27 14:10:30|2695.6|2689.6|2696.4|2690.4|2696.4|2690.4|2695.6|2689.6|4
1630073440000|2021-08-27 14:10:40|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|6
1630073450000|2021-08-27 14:10:50|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1630073470000|2021-08-27 14:11:10|2695.4|2689.4|2694.6|2688.6|2695.4|2689.4|2693.9|2687.9|9
1630073490000|2021-08-27 14:11:30|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|2
1630073500000|2021-08-27 14:11:40|2693.9|2687.9|2694.9|2688.9|2694.9|2688.9|2693.9|2687.9|5
1630073510000|2021-08-27 14:11:50|2695.1|2689.1|2696.1|2690.1|2696.1|2690.1|2695.1|2689.1|5
1630073520000|2021-08-27 14:12:00|2695.9|2689.9|2695.1|2689.1|2695.9|2689.9|2695.1|2689.1|3
1630073530000|2021-08-27 14:12:10|2695.4|2689.4|2696.1|2690.1|2696.1|2690.1|2695.4|2689.4|2
1630073540000|2021-08-27 14:12:20|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.4|2689.4|6
1630073560000|2021-08-27 14:12:40|2696.4|2690.4|2697.1|2691.1|2697.1|2691.1|2696.4|2690.4|4
1630073570000|2021-08-27 14:12:50|2696.9|2690.9|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|3
1630073580000|2021-08-27 14:13:00|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1630073590000|2021-08-27 14:13:10|2697.6|2691.6|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|3
1630073600000|2021-08-27 14:13:20|2697.9|2691.9|2696.9|2690.9|2697.9|2691.9|2696.6|2690.6|5
1630073610000|2021-08-27 14:13:30|2696.6|2690.6|2695.9|2689.9|2696.9|2690.9|2695.9|2689.9|8
1630073620000|2021-08-27 14:13:40|2696.1|2690.1|2695.9|2689.9|2696.6|2690.6|2695.9|2689.9|9
1630073630000|2021-08-27 14:13:50|2695.6|2689.6|2694.9|2688.9|2695.6|2689.6|2694.4|2688.4|7
1630073640000|2021-08-27 14:14:00|2694.6|2688.6|2693.6|2687.6|2694.6|2688.6|2693.6|2687.6|8
1630073650000|2021-08-27 14:14:10|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1630073660000|2021-08-27 14:14:20|2694.1|2688.1|2692.9|2686.9|2694.1|2688.1|2692.9|2686.9|5
1630073670000|2021-08-27 14:14:30|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|2
1630073680000|2021-08-27 14:14:40|2692.4|2686.4|2693.1|2687.1|2693.1|2687.1|2692.4|2686.4|2
1630073690000|2021-08-27 14:14:50|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1630073700000|2021-08-27 14:15:00|2692.4|2686.4|2691.4|2685.4|2692.4|2686.4|2691.1|2685.1|8
1630073710000|2021-08-27 14:15:10|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2690.9|2684.9|4
1630073720000|2021-08-27 14:15:20|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630073740000|2021-08-27 14:15:40|2692.4|2686.4|2692.9|2686.9|2693.4|2687.4|2692.4|2686.4|5
1630073750000|2021-08-27 14:15:50|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|3
1630073780000|2021-08-27 14:16:20|2694.1|2688.1|2694.6|2688.6|2694.6|2688.6|2694.1|2688.1|3
1630073790000|2021-08-27 14:16:30|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|2
1630073810000|2021-08-27 14:16:50|2694.9|2688.9|2694.6|2688.6|2695.4|2689.4|2694.6|2688.6|4
1630073820000|2021-08-27 14:17:00|2694.4|2688.4|2695.1|2689.1|2695.4|2689.4|2694.4|2688.4|5
1630073830000|2021-08-27 14:17:10|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|4
1630073850000|2021-08-27 14:17:30|2695.6|2689.6|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|3
1630073860000|2021-08-27 14:17:40|2695.9|2689.9|2694.9|2688.9|2695.9|2689.9|2694.6|2688.6|4
1630073880000|2021-08-27 14:18:00|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.4|2687.4|3
1630073890000|2021-08-27 14:18:10|2693.1|2687.1|2692.9|2686.9|2693.4|2687.4|2692.6|2686.6|10
1630073910000|2021-08-27 14:18:30|2693.1|2687.1|2692.9|2686.9|2693.4|2687.4|2692.6|2686.6|6
1630073920000|2021-08-27 14:18:40|2692.6|2686.6|2691.9|2685.9|2692.6|2686.6|2691.9|2685.9|2
1630073930000|2021-08-27 14:18:50|2693.4|2687.4|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|3
1630073940000|2021-08-27 14:19:00|2694.1|2688.1|2693.1|2687.1|2694.1|2688.1|2693.1|2687.1|3
1630073950000|2021-08-27 14:19:10|2693.4|2687.4|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|3
1630073960000|2021-08-27 14:19:20|2693.1|2687.1|2692.4|2686.4|2693.9|2687.9|2692.4|2686.4|8
1630073970000|2021-08-27 14:19:30|2693.4|2687.4|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|2
1630073980000|2021-08-27 14:19:40|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|3
1630073990000|2021-08-27 14:19:50|2694.4|2688.4|2696.1|2690.1|2696.4|2690.4|2694.4|2688.4|6
1630074000000|2021-08-27 14:20:00|2696.4|2690.4|2695.6|2689.6|2696.6|2690.6|2694.9|2688.9|7
1630074010000|2021-08-27 14:20:10|2695.4|2689.4|2697.9|2691.9|2697.9|2691.9|2695.4|2689.4|4
1630074020000|2021-08-27 14:20:20|2697.4|2691.4|2697.4|2691.4|2697.9|2691.9|2697.1|2691.1|7
1630074030000|2021-08-27 14:20:30|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|3
1630074040000|2021-08-27 14:20:40|2696.9|2690.9|2696.9|2690.9|2698.1|2692.1|2696.9|2690.9|5
1630074050000|2021-08-27 14:20:50|2696.6|2690.6|2698.9|2692.9|2698.9|2692.9|2696.4|2690.4|6
1630074060000|2021-08-27 14:21:00|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|6
1630074070000|2021-08-27 14:21:10|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|3
1630074080000|2021-08-27 14:21:20|2699.4|2693.4|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|3
1630074090000|2021-08-27 14:21:30|2699.1|2693.1|2699.4|2693.4|2699.6|2693.6|2699.1|2693.1|13
1630074100000|2021-08-27 14:21:40|2699.1|2693.1|2697.6|2691.6|2699.4|2693.4|2697.6|2691.6|8
1630074110000|2021-08-27 14:21:50|2697.4|2691.4|2697.6|2691.6|2698.4|2692.4|2696.6|2690.6|5
1630074120000|2021-08-27 14:22:00|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.1|2690.1|10
1630074130000|2021-08-27 14:22:10|2698.1|2692.1|2698.6|2692.6|2699.1|2693.1|2698.1|2692.1|6
1630074140000|2021-08-27 14:22:20|2698.4|2692.4|2699.1|2693.1|2699.1|2693.1|2698.4|2692.4|4
1630074150000|2021-08-27 14:22:30|2698.9|2692.9|2697.1|2691.1|2699.1|2693.1|2696.9|2690.9|11
1630074160000|2021-08-27 14:22:40|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2697.1|2691.1|10
1630074170000|2021-08-27 14:22:50|2696.9|2690.9|2698.1|2692.1|2698.1|2692.1|2696.9|2690.9|2
1630074180000|2021-08-27 14:23:00|2698.4|2692.4|2699.9|2693.9|2699.9|2693.9|2698.4|2692.4|7
1630074210000|2021-08-27 14:23:30|2700.1|2694.1|2700.1|2694.1|2700.6|2694.6|2700.1|2694.1|7
1630074230000|2021-08-27 14:23:50|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|4
1630074240000|2021-08-27 14:24:00|2700.4|2694.4|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|3
1630074250000|2021-08-27 14:24:10|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1630074260000|2021-08-27 14:24:20|2700.1|2694.1|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|3
1630074270000|2021-08-27 14:24:30|2699.4|2693.4|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|2
1630074280000|2021-08-27 14:24:40|2698.6|2692.6|2697.4|2691.4|2698.6|2692.6|2697.1|2691.1|6
1630074290000|2021-08-27 14:24:50|2697.6|2691.6|2698.9|2692.9|2699.1|2693.1|2697.6|2691.6|9
1630074300000|2021-08-27 14:25:00|2699.1|2693.1|2699.4|2693.4|2699.6|2693.6|2698.9|2692.9|7
1630074320000|2021-08-27 14:25:20|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630074350000|2021-08-27 14:25:50|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630074370000|2021-08-27 14:26:10|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|4
1630074380000|2021-08-27 14:26:20|2699.4|2693.4|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|4
1630074390000|2021-08-27 14:26:30|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|3
1630074410000|2021-08-27 14:26:50|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630074420000|2021-08-27 14:27:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630074430000|2021-08-27 14:27:10|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630074440000|2021-08-27 14:27:20|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1630074450000|2021-08-27 14:27:30|2698.6|2692.6|2697.1|2691.1|2698.6|2692.6|2697.1|2691.1|3
1630074460000|2021-08-27 14:27:40|2696.9|2690.9|2696.6|2690.6|2697.4|2691.4|2696.6|2690.6|10
1630074470000|2021-08-27 14:27:50|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1630074480000|2021-08-27 14:28:00|2697.1|2691.1|2697.4|2691.4|2697.6|2691.6|2697.1|2691.1|4
1630074490000|2021-08-27 14:28:10|2697.9|2691.9|2696.4|2690.4|2697.9|2691.9|2696.4|2690.4|5
1630074500000|2021-08-27 14:28:20|2696.6|2690.6|2697.1|2691.1|2697.1|2691.1|2696.4|2690.4|5
1630074510000|2021-08-27 14:28:30|2696.9|2690.9|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|3
1630074520000|2021-08-27 14:28:40|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|3
1630074530000|2021-08-27 14:28:50|2698.1|2692.1|2697.1|2691.1|2698.6|2692.6|2697.1|2691.1|7
1630074540000|2021-08-27 14:29:00|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|6
1630074550000|2021-08-27 14:29:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630074570000|2021-08-27 14:29:30|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|3
1630074580000|2021-08-27 14:29:40|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630074590000|2021-08-27 14:29:50|2697.9|2691.9|2697.9|2691.9|2698.6|2692.6|2697.9|2691.9|6
1630074600000|2021-08-27 14:30:00|2698.4|2692.4|2697.6|2691.6|2698.4|2692.4|2697.6|2691.6|3
1630074610000|2021-08-27 14:30:10|2697.9|2691.9|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|3
1630074620000|2021-08-27 14:30:20|2696.6|2690.6|2697.6|2691.6|2697.6|2691.6|2696.6|2690.6|7
1630074650000|2021-08-27 14:30:50|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630074660000|2021-08-27 14:31:00|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|4
1630074680000|2021-08-27 14:31:20|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|3
1630074690000|2021-08-27 14:31:30|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1630074700000|2021-08-27 14:31:40|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|2
1630074710000|2021-08-27 14:31:50|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1630074720000|2021-08-27 14:32:00|2696.6|2690.6|2697.4|2691.4|2697.4|2691.4|2696.6|2690.6|4
1630074740000|2021-08-27 14:32:20|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630074760000|2021-08-27 14:32:40|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.6|2690.6|4
1630074770000|2021-08-27 14:32:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630074800000|2021-08-27 14:33:20|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2695.6|2689.6|6
1630074810000|2021-08-27 14:33:30|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1630074840000|2021-08-27 14:34:00|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630074860000|2021-08-27 14:34:20|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630074880000|2021-08-27 14:34:40|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.6|2688.6|4
1630074890000|2021-08-27 14:34:50|2694.6|2688.6|2692.1|2686.1|2694.6|2688.6|2692.1|2686.1|4
1630074900000|2021-08-27 14:35:00|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|5
1630074910000|2021-08-27 14:35:10|2693.1|2687.1|2693.6|2687.6|2693.6|2687.6|2692.9|2686.9|7
1630074920000|2021-08-27 14:35:20|2693.4|2687.4|2691.6|2685.6|2693.4|2687.4|2691.4|2685.4|6
1630074930000|2021-08-27 14:35:30|2691.4|2685.4|2690.4|2684.4|2691.6|2685.6|2690.4|2684.4|8
1630074940000|2021-08-27 14:35:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|9
1630074950000|2021-08-27 14:35:50|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|4
1630074960000|2021-08-27 14:36:00|2689.9|2683.9|2690.6|2684.6|2690.6|2684.6|2689.9|2683.9|3
1630074970000|2021-08-27 14:36:10|2690.9|2684.9|2690.1|2684.1|2690.9|2684.9|2690.1|2684.1|4
1630074980000|2021-08-27 14:36:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1630074990000|2021-08-27 14:36:30|2690.9|2684.9|2690.1|2684.1|2690.9|2684.9|2689.9|2683.9|5
1630075000000|2021-08-27 14:36:40|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|5
1630075010000|2021-08-27 14:36:50|2690.1|2684.1|2690.9|2684.9|2690.9|2684.9|2690.1|2684.1|3
1630075030000|2021-08-27 14:37:10|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1630075040000|2021-08-27 14:37:20|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|3
1630075050000|2021-08-27 14:37:30|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2689.6|2683.6|5
1630075060000|2021-08-27 14:37:40|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2688.9|2682.9|5
1630075070000|2021-08-27 14:37:50|2688.9|2682.9|2687.4|2681.4|2688.9|2682.9|2687.4|2681.4|7
1630075080000|2021-08-27 14:38:00|2687.1|2681.1|2685.6|2679.6|2687.1|2681.1|2685.4|2679.4|8
1630075090000|2021-08-27 14:38:10|2685.9|2679.9|2684.4|2678.4|2685.9|2679.9|2684.4|2678.4|4
1630075100000|2021-08-27 14:38:20|2683.9|2677.9|2683.4|2677.4|2684.4|2678.4|2683.4|2677.4|7
1630075110000|2021-08-27 14:38:30|2682.6|2676.6|2682.1|2676.1|2683.1|2677.1|2681.6|2675.6|16
1630075120000|2021-08-27 14:38:40|2683.9|2677.9|2683.6|2677.6|2684.6|2678.6|2683.6|2677.6|7
1630075130000|2021-08-27 14:38:50|2683.9|2677.9|2684.6|2678.6|2684.9|2678.9|2683.9|2677.9|7
1630075140000|2021-08-27 14:39:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|6
1630075150000|2021-08-27 14:39:10|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1630075160000|2021-08-27 14:39:20|2684.6|2678.6|2683.1|2677.1|2684.6|2678.6|2682.9|2676.9|7
1630075170000|2021-08-27 14:39:30|2683.4|2677.4|2683.1|2677.1|2683.9|2677.9|2682.9|2676.9|12
1630075180000|2021-08-27 14:39:40|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1630075200000|2021-08-27 14:40:00|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|3
1630075210000|2021-08-27 14:40:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1630075220000|2021-08-27 14:40:20|2684.4|2678.4|2683.9|2677.9|2684.4|2678.4|2683.9|2677.9|3
1630075230000|2021-08-27 14:40:30|2684.1|2678.1|2684.4|2678.4|2684.9|2678.9|2684.1|2678.1|6
1630075240000|2021-08-27 14:40:40|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|7
1630075250000|2021-08-27 14:40:50|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1630075260000|2021-08-27 14:41:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1630075270000|2021-08-27 14:41:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|4
1630075290000|2021-08-27 14:41:30|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|2
1630075300000|2021-08-27 14:41:40|2684.9|2678.9|2686.1|2680.1|2686.1|2680.1|2684.9|2678.9|4
1630075310000|2021-08-27 14:41:50|2686.4|2680.4|2687.6|2681.6|2687.6|2681.6|2686.4|2680.4|6
1630075320000|2021-08-27 14:42:00|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|4
1630075330000|2021-08-27 14:42:10|2687.4|2681.4|2685.1|2679.1|2687.4|2681.4|2685.1|2679.1|6
1630075340000|2021-08-27 14:42:20|2685.4|2679.4|2685.6|2679.6|2685.9|2679.9|2685.4|2679.4|3
1630075350000|2021-08-27 14:42:30|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1630075360000|2021-08-27 14:42:40|2685.4|2679.4|2685.9|2679.9|2686.1|2680.1|2685.4|2679.4|7
1630075370000|2021-08-27 14:42:50|2685.6|2679.6|2685.6|2679.6|2685.9|2679.9|2685.4|2679.4|5
1630075380000|2021-08-27 14:43:00|2685.9|2679.9|2686.4|2680.4|2686.6|2680.6|2685.9|2679.9|4
1630075390000|2021-08-27 14:43:10|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1630075400000|2021-08-27 14:43:20|2686.9|2680.9|2687.1|2681.1|2687.4|2681.4|2686.9|2680.9|4
1630075410000|2021-08-27 14:43:30|2686.9|2680.9|2686.1|2680.1|2686.9|2680.9|2686.1|2680.1|4
1630075430000|2021-08-27 14:43:50|2686.4|2680.4|2687.1|2681.1|2687.4|2681.4|2686.4|2680.4|4
1630075440000|2021-08-27 14:44:00|2686.9|2680.9|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|5
1630075460000|2021-08-27 14:44:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1630075470000|2021-08-27 14:44:30|2686.9|2680.9|2687.6|2681.6|2687.6|2681.6|2686.9|2680.9|5
1630075480000|2021-08-27 14:44:40|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1630075490000|2021-08-27 14:44:50|2687.6|2681.6|2686.9|2680.9|2687.6|2681.6|2686.9|2680.9|3
1630075500000|2021-08-27 14:45:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1630075510000|2021-08-27 14:45:10|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|3
1630075520000|2021-08-27 14:45:20|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|4
1630075530000|2021-08-27 14:45:30|2689.9|2683.9|2690.6|2684.6|2690.6|2684.6|2689.9|2683.9|4
1630075540000|2021-08-27 14:45:40|2690.4|2684.4|2688.6|2682.6|2690.4|2684.4|2688.6|2682.6|6
1630075550000|2021-08-27 14:45:50|2688.9|2682.9|2687.4|2681.4|2688.9|2682.9|2687.4|2681.4|7
1630075570000|2021-08-27 14:46:10|2687.6|2681.6|2687.9|2681.9|2688.9|2682.9|2687.6|2681.6|9
1630075580000|2021-08-27 14:46:20|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|3
1630075590000|2021-08-27 14:46:30|2686.6|2680.6|2684.6|2678.6|2686.6|2680.6|2684.6|2678.6|7
1630075600000|2021-08-27 14:46:40|2684.4|2678.4|2683.1|2677.1|2684.6|2678.6|2682.9|2676.9|8
1630075610000|2021-08-27 14:46:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1630075620000|2021-08-27 14:47:00|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1630075630000|2021-08-27 14:47:10|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1630075640000|2021-08-27 14:47:20|2682.9|2676.9|2683.1|2677.1|2683.4|2677.4|2682.9|2676.9|4
1630075650000|2021-08-27 14:47:30|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|2
1630075660000|2021-08-27 14:47:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|4
1630075670000|2021-08-27 14:47:50|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.1|2677.1|4
1630075680000|2021-08-27 14:48:00|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|2
1630075690000|2021-08-27 14:48:10|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1630075720000|2021-08-27 14:48:40|2684.9|2678.9|2680.6|2674.6|2684.9|2678.9|2680.6|2674.6|6
1630075730000|2021-08-27 14:48:50|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|4
1630075740000|2021-08-27 14:49:00|2678.9|2672.9|2677.4|2671.4|2678.9|2672.9|2677.4|2671.4|7
1630075750000|2021-08-27 14:49:10|2678.6|2672.6|2674.9|2668.9|2678.6|2672.6|2674.6|2668.6|12
1630075760000|2021-08-27 14:49:20|2675.1|2669.1|2675.9|2669.9|2676.6|2670.6|2675.1|2669.1|4
1630075770000|2021-08-27 14:49:30|2675.6|2669.6|2675.3|2669.3|2675.6|2669.6|2675.3|2669.3|2
1630075780000|2021-08-27 14:49:40|2674.9|2668.9|2674.8|2668.8|2675|2669|2674.8|2668.8|4
1630075790000|2021-08-27 14:49:50|2674.9|2668.9|2674.1|2668.1|2674.9|2668.9|2673.9|2667.9|4
1630075800000|2021-08-27 14:50:00|2673.9|2667.9|2672.1|2666.1|2673.9|2667.9|2671.4|2665.4|13
1630075810000|2021-08-27 14:50:10|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|2
1630075820000|2021-08-27 14:50:20|2672.9|2666.9|2671.9|2665.9|2673.1|2667.1|2671.9|2665.9|6
1630075830000|2021-08-27 14:50:30|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1630075840000|2021-08-27 14:50:40|2671.9|2665.9|2669.6|2663.6|2672.4|2666.4|2669.4|2663.4|7
1630075850000|2021-08-27 14:50:50|2669.9|2663.9|2670.6|2664.6|2670.6|2664.6|2669.9|2663.9|11
1630075860000|2021-08-27 14:51:00|2670.9|2664.9|2669.6|2663.6|2670.9|2664.9|2669.4|2663.4|5
1630075870000|2021-08-27 14:51:10|2669.4|2663.4|2668.1|2662.1|2669.6|2663.6|2668.1|2662.1|8
1630075880000|2021-08-27 14:51:20|2667.9|2661.9|2666.5|2660.5|2669.6|2663.6|2666.5|2660.5|7
1630075890000|2021-08-27 14:51:30|2666.8|2660.8|2667|2661|2669|2663|2666.8|2660.8|9
1630075900000|2021-08-27 14:51:40|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666|2660|6
1630075910000|2021-08-27 14:51:50|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|3
1630075920000|2021-08-27 14:52:00|2666.8|2660.8|2666.6|2660.6|2666.9|2660.9|2666.6|2660.6|4
1630075930000|2021-08-27 14:52:10|2666.9|2660.9|2664.3|2658.3|2666.9|2660.9|2664.3|2658.3|5
1630075940000|2021-08-27 14:52:20|2664|2658|2664.6|2658.6|2664.6|2658.6|2663.8|2657.8|12
1630075950000|2021-08-27 14:52:30|2664.4|2658.4|2663.4|2657.4|2664.5|2658.5|2663|2657|8
1630075960000|2021-08-27 14:52:40|2663.6|2657.6|2665.1|2659.1|2665.1|2659.1|2663.6|2657.6|2
1630075970000|2021-08-27 14:52:50|2665.4|2659.4|2667.1|2661.1|2667.1|2661.1|2665.4|2659.4|3
1630075980000|2021-08-27 14:53:00|2667.4|2661.4|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|3
1630075990000|2021-08-27 14:53:10|2668.6|2662.6|2665.6|2659.6|2669.6|2663.6|2665.6|2659.6|8
1630076000000|2021-08-27 14:53:20|2665.8|2659.8|2664.3|2658.3|2665.8|2659.8|2664.3|2658.3|4
1630076010000|2021-08-27 14:53:30|2664.5|2658.5|2662.3|2656.3|2664.5|2658.5|2662|2656|8
1630076020000|2021-08-27 14:53:40|2662.5|2656.5|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|6
1630076030000|2021-08-27 14:53:50|2661.8|2655.8|2662.3|2656.3|2662.3|2656.3|2661.8|2655.8|3
1630076040000|2021-08-27 14:54:00|2662|2656|2662|2656|2662.3|2656.3|2662|2656|3
1630076050000|2021-08-27 14:54:10|2662.1|2656.1|2661.1|2655.1|2662.1|2656.1|2661.1|2655.1|4
1630076060000|2021-08-27 14:54:20|2661.4|2655.4|2659.5|2653.5|2662.6|2656.6|2659.5|2653.5|9
1630076070000|2021-08-27 14:54:30|2659.8|2653.8|2659|2653|2659.8|2653.8|2659|2653|4
1630076080000|2021-08-27 14:54:40|2659.3|2653.3|2659.5|2653.5|2659.8|2653.8|2659.3|2653.3|3
1630076090000|2021-08-27 14:54:50|2659.4|2653.4|2662.3|2656.3|2662.3|2656.3|2659.4|2653.4|3
1630076100000|2021-08-27 14:55:00|2662.5|2656.5|2665.3|2659.3|2665.3|2659.3|2661.9|2655.9|8
1630076110000|2021-08-27 14:55:10|2665|2659|2665.4|2659.4|2665.4|2659.4|2665|2659|3
1630076120000|2021-08-27 14:55:20|2665.1|2659.1|2664.1|2658.1|2665.1|2659.1|2664.1|2658.1|2
1630076130000|2021-08-27 14:55:30|2664.9|2658.9|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|2
1630076140000|2021-08-27 14:55:40|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1630076150000|2021-08-27 14:55:50|2665.6|2659.6|2666.4|2660.4|2666.4|2660.4|2665.4|2659.4|5
1630076160000|2021-08-27 14:56:00|2666.9|2660.9|2668.1|2662.1|2668.1|2662.1|2666.9|2660.9|4
1630076170000|2021-08-27 14:56:10|2668.6|2662.6|2669.4|2663.4|2669.6|2663.6|2668.6|2662.6|8
1630076180000|2021-08-27 14:56:20|2669.9|2663.9|2669.9|2663.9|2670.4|2664.4|2669.9|2663.9|9
1630076190000|2021-08-27 14:56:30|2670.1|2664.1|2669.9|2663.9|2670.1|2664.1|2669.4|2663.4|3
1630076200000|2021-08-27 14:56:40|2670.1|2664.1|2669.4|2663.4|2671.4|2665.4|2669.4|2663.4|6
1630076210000|2021-08-27 14:56:50|2669.1|2663.1|2671.6|2665.6|2671.9|2665.9|2669.1|2663.1|7
1630076220000|2021-08-27 14:57:00|2671.9|2665.9|2672.1|2666.1|2672.9|2666.9|2671.9|2665.9|8
1630076230000|2021-08-27 14:57:10|2672.4|2666.4|2671.6|2665.6|2672.4|2666.4|2671.6|2665.6|6
1630076240000|2021-08-27 14:57:20|2671.4|2665.4|2672.4|2666.4|2673.4|2667.4|2671.1|2665.1|8
1630076250000|2021-08-27 14:57:30|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|3
1630076260000|2021-08-27 14:57:40|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630076280000|2021-08-27 14:58:00|2672.1|2666.1|2672.4|2666.4|2672.9|2666.9|2672.1|2666.1|3
1630076290000|2021-08-27 14:58:10|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|3
1630076300000|2021-08-27 14:58:20|2672.4|2666.4|2670.9|2664.9|2672.4|2666.4|2670.9|2664.9|6
1630076310000|2021-08-27 14:58:30|2669.6|2663.6|2671.1|2665.1|2671.1|2665.1|2669.4|2663.4|5
1630076320000|2021-08-27 14:58:40|2671.6|2665.6|2672.4|2666.4|2672.4|2666.4|2671.6|2665.6|2
1630076330000|2021-08-27 14:58:50|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630076340000|2021-08-27 14:59:00|2671.9|2665.9|2672.9|2666.9|2672.9|2666.9|2671.9|2665.9|5
1630076350000|2021-08-27 14:59:10|2673.1|2667.1|2674.4|2668.4|2674.4|2668.4|2673.1|2667.1|6
1630076360000|2021-08-27 14:59:20|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1630076370000|2021-08-27 14:59:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1630076380000|2021-08-27 14:59:40|2674.6|2668.6|2672.4|2666.4|2674.9|2668.9|2672.4|2666.4|5
1630076390000|2021-08-27 14:59:50|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630076400000|2021-08-27 15:00:00|2672.4|2666.4|2671.1|2665.1|2672.6|2666.6|2671.1|2665.1|5
1630076410000|2021-08-27 15:00:10|2669.5|2663.5|2669.1|2663.1|2669.5|2663.5|2669.1|2663.1|2
1630076420000|2021-08-27 15:00:20|2668.9|2662.9|2667.6|2661.6|2669|2663|2667.6|2661.6|4
1630076440000|2021-08-27 15:00:40|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|5
1630076450000|2021-08-27 15:00:50|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1630076460000|2021-08-27 15:01:00|2666.9|2660.9|2664.4|2658.4|2666.9|2660.9|2664.4|2658.4|5
1630076470000|2021-08-27 15:01:10|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1630076480000|2021-08-27 15:01:20|2665.4|2659.4|2664|2658|2665.6|2659.6|2663.8|2657.8|7
1630076490000|2021-08-27 15:01:30|2664.1|2658.1|2661.9|2655.9|2664.1|2658.1|2661.9|2655.9|5
1630076500000|2021-08-27 15:01:40|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1630076510000|2021-08-27 15:01:50|2661.4|2655.4|2662.4|2656.4|2662.6|2656.6|2661.4|2655.4|5
1630076520000|2021-08-27 15:02:00|2662.6|2656.6|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|4
1630076540000|2021-08-27 15:02:20|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1630076550000|2021-08-27 15:02:30|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1630076570000|2021-08-27 15:02:50|2662.6|2656.6|2662.4|2656.4|2663.1|2657.1|2662.4|2656.4|5
1630076580000|2021-08-27 15:03:00|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.4|2656.4|4
1630076590000|2021-08-27 15:03:10|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.4|2656.4|3
1630076610000|2021-08-27 15:03:30|2662.9|2656.9|2661.9|2655.9|2662.9|2656.9|2661.9|2655.9|4
1630076620000|2021-08-27 15:03:40|2661.6|2655.6|2660.6|2654.6|2662.1|2656.1|2660.6|2654.6|6
1630076630000|2021-08-27 15:03:50|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|4
1630076650000|2021-08-27 15:04:10|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1630076660000|2021-08-27 15:04:20|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|3
1630076670000|2021-08-27 15:04:30|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1630076680000|2021-08-27 15:04:40|2661.1|2655.1|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|3
1630076690000|2021-08-27 15:04:50|2661.4|2655.4|2659.9|2653.9|2661.4|2655.4|2659.9|2653.9|3
1630076700000|2021-08-27 15:05:00|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|3
1630076710000|2021-08-27 15:05:10|2659.9|2653.9|2658.4|2652.4|2659.9|2653.9|2658.4|2652.4|11
1630076720000|2021-08-27 15:05:20|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|3
1630076750000|2021-08-27 15:05:50|2657.9|2651.9|2658.6|2652.6|2658.6|2652.6|2657.9|2651.9|3
1630076760000|2021-08-27 15:06:00|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|5
1630076770000|2021-08-27 15:06:10|2659.6|2653.6|2660.9|2654.9|2660.9|2654.9|2659.6|2653.6|3
1630076780000|2021-08-27 15:06:20|2661.1|2655.1|2662.6|2656.6|2662.6|2656.6|2661.1|2655.1|7
1630076790000|2021-08-27 15:06:30|2662.9|2656.9|2662.1|2656.1|2662.9|2656.9|2662.1|2656.1|3
1630076800000|2021-08-27 15:06:40|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2661.4|2655.4|7
1630076810000|2021-08-27 15:06:50|2661.9|2655.9|2662.1|2656.1|2662.4|2656.4|2661.9|2655.9|8
1630076820000|2021-08-27 15:07:00|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1630076830000|2021-08-27 15:07:10|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.9|2655.9|3
1630076840000|2021-08-27 15:07:20|2661.6|2655.6|2660.9|2654.9|2661.6|2655.6|2660.9|2654.9|4
1630076850000|2021-08-27 15:07:30|2660.6|2654.6|2659.6|2653.6|2660.6|2654.6|2659.6|2653.6|2
1630076860000|2021-08-27 15:07:40|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|3
1630076870000|2021-08-27 15:07:50|2658.9|2652.9|2660.6|2654.6|2660.6|2654.6|2658.4|2652.4|4
1630076880000|2021-08-27 15:08:00|2660.9|2654.9|2661.6|2655.6|2661.6|2655.6|2660.9|2654.9|3
1630076890000|2021-08-27 15:08:10|2661.9|2655.9|2661.1|2655.1|2662.1|2656.1|2661.1|2655.1|4
1630076900000|2021-08-27 15:08:20|2660.9|2654.9|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|6
1630076910000|2021-08-27 15:08:30|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2659.9|2653.9|6
1630076920000|2021-08-27 15:08:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1630076930000|2021-08-27 15:08:50|2661.4|2655.4|2661.6|2655.6|2662.4|2656.4|2661.4|2655.4|4
1630076940000|2021-08-27 15:09:00|2661.9|2655.9|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|3
1630076950000|2021-08-27 15:09:10|2662.1|2656.1|2661.1|2655.1|2662.1|2656.1|2661.1|2655.1|3
1630076960000|2021-08-27 15:09:20|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1630076980000|2021-08-27 15:09:40|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|3
1630076990000|2021-08-27 15:09:50|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|3
1630077000000|2021-08-27 15:10:00|2662.1|2656.1|2662.9|2656.9|2662.9|2656.9|2661.9|2655.9|4
1630077010000|2021-08-27 15:10:10|2662.6|2656.6|2662.6|2656.6|2662.9|2656.9|2662.4|2656.4|5
1630077020000|2021-08-27 15:10:20|2662.4|2656.4|2662.9|2656.9|2663.1|2657.1|2662.4|2656.4|5
1630077040000|2021-08-27 15:10:40|2663.6|2657.6|2662.9|2656.9|2663.6|2657.6|2662.9|2656.9|2
1630077050000|2021-08-27 15:10:50|2663.4|2657.4|2659.8|2653.8|2663.4|2657.4|2659.8|2653.8|7
1630077060000|2021-08-27 15:11:00|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|6
1630077070000|2021-08-27 15:11:10|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1630077080000|2021-08-27 15:11:20|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|3
1630077090000|2021-08-27 15:11:30|2659.6|2653.6|2658.4|2652.4|2659.6|2653.6|2658.4|2652.4|6
1630077110000|2021-08-27 15:11:50|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|3
1630077120000|2021-08-27 15:12:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1630077130000|2021-08-27 15:12:10|2658.6|2652.6|2659.9|2653.9|2659.9|2653.9|2658.6|2652.6|4
1630077140000|2021-08-27 15:12:20|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1630077160000|2021-08-27 15:12:40|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.1|2652.1|5
1630077170000|2021-08-27 15:12:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630077180000|2021-08-27 15:13:00|2659.1|2653.1|2659.4|2653.4|2659.6|2653.6|2659.1|2653.1|4
1630077190000|2021-08-27 15:13:10|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1630077200000|2021-08-27 15:13:20|2659.6|2653.6|2658.6|2652.6|2660.1|2654.1|2658.6|2652.6|4
1630077220000|2021-08-27 15:13:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1630077240000|2021-08-27 15:14:00|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1630077250000|2021-08-27 15:14:10|2658.4|2652.4|2657.4|2651.4|2658.6|2652.6|2657.4|2651.4|6
1630077260000|2021-08-27 15:14:20|2657.1|2651.1|2656.4|2650.4|2657.1|2651.1|2656.4|2650.4|8
1630077270000|2021-08-27 15:14:30|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.1|2649.1|12
1630077280000|2021-08-27 15:14:40|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1630077290000|2021-08-27 15:14:50|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|5
1630077300000|2021-08-27 15:15:00|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1630077310000|2021-08-27 15:15:10|2656.4|2650.4|2657.6|2651.6|2657.6|2651.6|2656.4|2650.4|4
1630077330000|2021-08-27 15:15:30|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.4|2651.4|5
1630077340000|2021-08-27 15:15:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|6
1630077360000|2021-08-27 15:16:00|2657.6|2651.6|2657.1|2651.1|2657.9|2651.9|2657.1|2651.1|4
1630077370000|2021-08-27 15:16:10|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1630077380000|2021-08-27 15:16:20|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1630077400000|2021-08-27 15:16:40|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|2
1630077410000|2021-08-27 15:16:50|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2655.9|2649.9|6
1630077420000|2021-08-27 15:17:00|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|4
1630077430000|2021-08-27 15:17:10|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|3
1630077440000|2021-08-27 15:17:20|2655.6|2649.6|2654.6|2648.6|2656.1|2650.1|2654.6|2648.6|6
1630077450000|2021-08-27 15:17:30|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1630077490000|2021-08-27 15:18:10|2654.6|2648.6|2655.4|2649.4|2655.4|2649.4|2654.6|2648.6|4
1630077500000|2021-08-27 15:18:20|2655.6|2649.6|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|3
1630077510000|2021-08-27 15:18:30|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1630077520000|2021-08-27 15:18:40|2655.9|2649.9|2657.6|2651.6|2657.6|2651.6|2655.9|2649.9|4
1630077530000|2021-08-27 15:18:50|2657.9|2651.9|2656.6|2650.6|2657.9|2651.9|2656.6|2650.6|5
1630077540000|2021-08-27 15:19:00|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.6|2650.6|7
1630077550000|2021-08-27 15:19:10|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630077560000|2021-08-27 15:19:20|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630077570000|2021-08-27 15:19:30|2658.4|2652.4|2657.1|2651.1|2658.4|2652.4|2656.9|2650.9|3
1630077580000|2021-08-27 15:19:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630077590000|2021-08-27 15:19:50|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|4
1630077600000|2021-08-27 15:20:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630077610000|2021-08-27 15:20:10|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|2
1630077620000|2021-08-27 15:20:20|2656.9|2650.9|2656.6|2650.6|2657.1|2651.1|2656.4|2650.4|8
1630077630000|2021-08-27 15:20:30|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.9|2650.9|5
1630077640000|2021-08-27 15:20:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630077650000|2021-08-27 15:20:50|2658.1|2652.1|2657.4|2651.4|2658.1|2652.1|2657.1|2651.1|6
1630077660000|2021-08-27 15:21:00|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|4
1630077680000|2021-08-27 15:21:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630077690000|2021-08-27 15:21:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630077700000|2021-08-27 15:21:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1630077720000|2021-08-27 15:22:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1630077730000|2021-08-27 15:22:10|2657.6|2651.6|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1630077740000|2021-08-27 15:22:20|2657.4|2651.4|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|5
1630077750000|2021-08-27 15:22:30|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1630077760000|2021-08-27 15:22:40|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|5
1630077770000|2021-08-27 15:22:50|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|4
1630077790000|2021-08-27 15:23:10|2657.4|2651.4|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|4
1630077800000|2021-08-27 15:23:20|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1630077810000|2021-08-27 15:23:30|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1630077830000|2021-08-27 15:23:50|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1630077840000|2021-08-27 15:24:00|2656.6|2650.6|2657.4|2651.4|2657.4|2651.4|2656.6|2650.6|3
1630077850000|2021-08-27 15:24:10|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1630077860000|2021-08-27 15:24:20|2657.6|2651.6|2656.6|2650.6|2657.6|2651.6|2656.6|2650.6|6
1630077870000|2021-08-27 15:24:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|3
1630077880000|2021-08-27 15:24:40|2657.4|2651.4|2657.6|2651.6|2658.1|2652.1|2657.4|2651.4|5
1630077890000|2021-08-27 15:24:50|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|3
1630077900000|2021-08-27 15:25:00|2657.1|2651.1|2656.9|2650.9|2657.6|2651.6|2656.9|2650.9|6
1630077910000|2021-08-27 15:25:10|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1630077930000|2021-08-27 15:25:30|2656.6|2650.6|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|3
1630077940000|2021-08-27 15:25:40|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1630077950000|2021-08-27 15:25:50|2655.1|2649.1|2654.6|2648.6|2655.4|2649.4|2654.6|2648.6|5
1630078000000|2021-08-27 15:26:40|2654.4|2648.4|2653.9|2647.9|2654.4|2648.4|2653.9|2647.9|3
1630078020000|2021-08-27 15:27:00|2654.1|2648.1|2655.1|2649.1|2655.1|2649.1|2654.1|2648.1|2
1630078030000|2021-08-27 15:27:10|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1630078060000|2021-08-27 15:27:40|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1630078070000|2021-08-27 15:27:50|2654.6|2648.6|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|2
1630078080000|2021-08-27 15:28:00|2654.1|2648.1|2654.4|2648.4|2654.5|2648.5|2654.1|2648.1|3
1630078090000|2021-08-27 15:28:10|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1630078100000|2021-08-27 15:28:20|2654.5|2648.5|2653.9|2647.9|2654.5|2648.5|2653.9|2647.9|3
1630078120000|2021-08-27 15:28:40|2653.6|2647.6|2650.1|2644.1|2653.6|2647.6|2650.1|2644.1|8
1630078130000|2021-08-27 15:28:50|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|3
1630078140000|2021-08-27 15:29:00|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1630078150000|2021-08-27 15:29:10|2648.6|2642.6|2649.1|2643.1|2649.6|2643.6|2648.6|2642.6|7
1630078160000|2021-08-27 15:29:20|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|4
1630078170000|2021-08-27 15:29:30|2649.4|2643.4|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|2
1630078180000|2021-08-27 15:29:40|2649.6|2643.6|2648.6|2642.6|2649.6|2643.6|2648.6|2642.6|3
1630078190000|2021-08-27 15:29:50|2648.4|2642.4|2648.6|2642.6|2648.9|2642.9|2648.4|2642.4|6
1630078200000|2021-08-27 15:30:00|2649.1|2643.1|2649.1|2643.1|2649.6|2643.6|2648.9|2642.9|6
1630078210000|2021-08-27 15:30:10|2648.6|2642.6|2647.9|2641.9|2648.6|2642.6|2647.4|2641.4|10
1630078220000|2021-08-27 15:30:20|2648.1|2642.1|2647.4|2641.4|2648.1|2642.1|2647.4|2641.4|6
1630078230000|2021-08-27 15:30:30|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.6|2641.6|5
1630078240000|2021-08-27 15:30:40|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|4
1630078250000|2021-08-27 15:30:50|2648.1|2642.1|2652.6|2646.6|2652.6|2646.6|2648.1|2642.1|9
1630078260000|2021-08-27 15:31:00|2652.9|2646.9|2649.9|2643.9|2654.4|2648.4|2649.9|2643.9|10
1630078270000|2021-08-27 15:31:10|2650.1|2644.1|2652.6|2646.6|2652.6|2646.6|2650.1|2644.1|5
1630078290000|2021-08-27 15:31:30|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1630078300000|2021-08-27 15:31:40|2654.4|2648.4|2656.1|2650.1|2656.4|2650.4|2654.4|2648.4|12
1630078310000|2021-08-27 15:31:50|2656.4|2650.4|2658.1|2652.1|2658.1|2652.1|2656.4|2650.4|9
1630078320000|2021-08-27 15:32:00|2658.9|2652.9|2655.3|2649.3|2658.9|2652.9|2655|2649|9
1630078330000|2021-08-27 15:32:10|2655.4|2649.4|2656.6|2650.6|2656.9|2650.9|2655.4|2649.4|8
1630078340000|2021-08-27 15:32:20|2656.9|2650.9|2656.1|2650.1|2657.1|2651.1|2655.1|2649.1|6
1630078350000|2021-08-27 15:32:30|2655.9|2649.9|2656.1|2650.1|2656.4|2650.4|2655.9|2649.9|6
1630078360000|2021-08-27 15:32:40|2656.4|2650.4|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|6
1630078370000|2021-08-27 15:32:50|2654.9|2648.9|2655.9|2649.9|2655.9|2649.9|2654.4|2648.4|7
1630078380000|2021-08-27 15:33:00|2656.1|2650.1|2659.4|2653.4|2660.1|2654.1|2656.1|2650.1|6
1630078390000|2021-08-27 15:33:10|2659.9|2653.9|2661.1|2655.1|2661.6|2655.6|2659.4|2653.4|6
1630078400000|2021-08-27 15:33:20|2661.4|2655.4|2659.6|2653.6|2661.4|2655.4|2658.1|2652.1|5
1630078410000|2021-08-27 15:33:30|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|5
1630078420000|2021-08-27 15:33:40|2660.1|2654.1|2657.6|2651.6|2660.6|2654.6|2657.4|2651.4|7
1630078430000|2021-08-27 15:33:50|2658.1|2652.1|2656.9|2650.9|2658.6|2652.6|2656.9|2650.9|6
1630078440000|2021-08-27 15:34:00|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2655.9|2649.9|7
1630078450000|2021-08-27 15:34:10|2657|2651|2656|2650|2657.4|2651.4|2655.9|2649.9|6
1630078460000|2021-08-27 15:34:20|2656.1|2650.1|2654.4|2648.4|2656.3|2650.3|2654.1|2648.1|6
1630078470000|2021-08-27 15:34:30|2654.6|2648.6|2653.1|2647.1|2654.6|2648.6|2652.6|2646.6|8
1630078480000|2021-08-27 15:34:40|2652.9|2646.9|2650.4|2644.4|2653.4|2647.4|2650.4|2644.4|6
1630078490000|2021-08-27 15:34:50|2650.3|2644.3|2649.1|2643.1|2650.4|2644.4|2649.1|2643.1|3
1630078500000|2021-08-27 15:35:00|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|4
1630078510000|2021-08-27 15:35:10|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2647.9|2641.9|8
1630078520000|2021-08-27 15:35:20|2649.9|2643.9|2653.1|2647.1|2653.4|2647.4|2649.9|2643.9|10
1630078530000|2021-08-27 15:35:30|2652.9|2646.9|2654.9|2648.9|2654.9|2648.9|2652.9|2646.9|5
1630078540000|2021-08-27 15:35:40|2654.6|2648.6|2652.9|2646.9|2654.9|2648.9|2652.9|2646.9|11
1630078550000|2021-08-27 15:35:50|2653.4|2647.4|2651.9|2645.9|2653.4|2647.4|2651.9|2645.9|8
1630078560000|2021-08-27 15:36:00|2652.1|2646.1|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|3
1630078570000|2021-08-27 15:36:10|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1630078580000|2021-08-27 15:36:20|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1630078590000|2021-08-27 15:36:30|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.1|2645.1|9
1630078600000|2021-08-27 15:36:40|2651.1|2645.1|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|3
1630078640000|2021-08-27 15:37:20|2650.9|2644.9|2649.9|2643.9|2650.9|2644.9|2649.9|2643.9|4
1630078670000|2021-08-27 15:37:50|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1630078700000|2021-08-27 15:38:20|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1630078720000|2021-08-27 15:38:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1630078740000|2021-08-27 15:39:00|2649.9|2643.9|2648.9|2642.9|2649.9|2643.9|2648.9|2642.9|5
1630078750000|2021-08-27 15:39:10|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1630078770000|2021-08-27 15:39:30|2650.1|2644.1|2650.6|2644.6|2650.6|2644.6|2650.1|2644.1|3
1630078800000|2021-08-27 15:40:00|2650.4|2644.4|2648.9|2642.9|2650.4|2644.4|2648.9|2642.9|3
1630078870000|2021-08-27 15:41:10|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1630078890000|2021-08-27 15:41:30|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1630078900000|2021-08-27 15:41:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1630078910000|2021-08-27 15:41:50|2650.1|2644.1|2651.6|2645.6|2652.4|2646.4|2650.1|2644.1|3
1630078920000|2021-08-27 15:42:00|2651.9|2645.9|2652.6|2646.6|2652.6|2646.6|2651.9|2645.9|4
1630078930000|2021-08-27 15:42:10|2652.9|2646.9|2653.4|2647.4|2653.4|2647.4|2652.9|2646.9|5
1630078940000|2021-08-27 15:42:20|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|2
1630078950000|2021-08-27 15:42:30|2653.4|2647.4|2652.4|2646.4|2653.4|2647.4|2652.1|2646.1|6
1630078960000|2021-08-27 15:42:40|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1630078970000|2021-08-27 15:42:50|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1630078980000|2021-08-27 15:43:00|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1630079010000|2021-08-27 15:43:30|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1630079020000|2021-08-27 15:43:40|2652.6|2646.6|2653.9|2647.9|2653.9|2647.9|2652.6|2646.6|4
1630079030000|2021-08-27 15:43:50|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.1|2647.1|4
1630079040000|2021-08-27 15:44:00|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1630079050000|2021-08-27 15:44:10|2653.4|2647.4|2652.4|2646.4|2653.4|2647.4|2652.4|2646.4|4
1630079060000|2021-08-27 15:44:20|2652.9|2646.9|2653.4|2647.4|2653.4|2647.4|2652.9|2646.9|2
1630079070000|2021-08-27 15:44:30|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1630079090000|2021-08-27 15:44:50|2653.9|2647.9|2652.9|2646.9|2653.9|2647.9|2652.9|2646.9|3
1630079100000|2021-08-27 15:45:00|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1630079110000|2021-08-27 15:45:10|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1630079120000|2021-08-27 15:45:20|2652.4|2646.4|2651.1|2645.1|2652.4|2646.4|2651.1|2645.1|3
1630079150000|2021-08-27 15:45:50|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1630079170000|2021-08-27 15:46:10|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1630079180000|2021-08-27 15:46:20|2653.4|2647.4|2653.9|2647.9|2653.9|2647.9|2653.4|2647.4|4
1630079190000|2021-08-27 15:46:30|2654.6|2648.6|2653.4|2647.4|2654.6|2648.6|2653.4|2647.4|2
1630079200000|2021-08-27 15:46:40|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1630079220000|2021-08-27 15:47:00|2653.4|2647.4|2655.4|2649.4|2655.4|2649.4|2653.4|2647.4|10
1630079230000|2021-08-27 15:47:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|3
1630079240000|2021-08-27 15:47:20|2655.4|2649.4|2654.6|2648.6|2655.6|2649.6|2654.6|2648.6|5
1630079250000|2021-08-27 15:47:30|2654.1|2648.1|2654.9|2648.9|2654.9|2648.9|2654.1|2648.1|4
1630079260000|2021-08-27 15:47:40|2655.1|2649.1|2655.4|2649.4|2655.6|2649.6|2655.1|2649.1|4
1630079270000|2021-08-27 15:47:50|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|3
1630079280000|2021-08-27 15:48:00|2655.4|2649.4|2655.9|2649.9|2655.9|2649.9|2655.4|2649.4|3
1630079290000|2021-08-27 15:48:10|2656.1|2650.1|2655.4|2649.4|2656.1|2650.1|2654.9|2648.9|8
1630079300000|2021-08-27 15:48:20|2655.6|2649.6|2657.1|2651.1|2657.4|2651.4|2655.4|2649.4|8
1630079310000|2021-08-27 15:48:30|2656.9|2650.9|2657.1|2651.1|2657.4|2651.4|2656.9|2650.9|7
1630079320000|2021-08-27 15:48:40|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1630079340000|2021-08-27 15:49:00|2658.4|2652.4|2655.4|2649.4|2659.1|2653.1|2654.6|2648.6|12
1630079350000|2021-08-27 15:49:10|2654.6|2648.6|2654.1|2648.1|2654.6|2648.6|2654.1|2648.1|5
1630079360000|2021-08-27 15:49:20|2653.9|2647.9|2652.1|2646.1|2653.9|2647.9|2652.1|2646.1|4
1630079370000|2021-08-27 15:49:30|2651.6|2645.6|2651.9|2645.9|2652.4|2646.4|2651.6|2645.6|5
1630079380000|2021-08-27 15:49:40|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1630079390000|2021-08-27 15:49:50|2649.6|2643.6|2647|2641|2649.9|2643.9|2647|2641|5
1630079400000|2021-08-27 15:50:00|2647.1|2641.1|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|7
1630079410000|2021-08-27 15:50:10|2646.9|2640.9|2645.4|2639.4|2646.9|2640.9|2645.4|2639.4|2
1630079420000|2021-08-27 15:50:20|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1630079430000|2021-08-27 15:50:30|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1630079450000|2021-08-27 15:50:50|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1630079460000|2021-08-27 15:51:00|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1630079480000|2021-08-27 15:51:20|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1630079490000|2021-08-27 15:51:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1630079510000|2021-08-27 15:51:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1630079520000|2021-08-27 15:52:00|2644.9|2638.9|2645.1|2639.1|2645.6|2639.6|2644.9|2638.9|5
1630079540000|2021-08-27 15:52:20|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|3
1630079550000|2021-08-27 15:52:30|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.9|2638.9|3
1630079580000|2021-08-27 15:53:00|2645.1|2639.1|2645.4|2639.4|2645.6|2639.6|2645.1|2639.1|4
1630079590000|2021-08-27 15:53:10|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1630079600000|2021-08-27 15:53:20|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1630079610000|2021-08-27 15:53:30|2645.6|2639.6|2646.1|2640.1|2646.1|2640.1|2644.6|2638.6|6
1630079620000|2021-08-27 15:53:40|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|3
1630079630000|2021-08-27 15:53:50|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|4
1630079640000|2021-08-27 15:54:00|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1630079650000|2021-08-27 15:54:10|2645.6|2639.6|2646.9|2640.9|2646.9|2640.9|2645.6|2639.6|2
1630079660000|2021-08-27 15:54:20|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1630079670000|2021-08-27 15:54:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1630079690000|2021-08-27 15:54:50|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|2
1630079700000|2021-08-27 15:55:00|2648.1|2642.1|2646.5|2640.5|2648.1|2642.1|2646.5|2640.5|2
1630079710000|2021-08-27 15:55:10|2646.4|2640.4|2644.4|2638.4|2646.4|2640.4|2644.4|2638.4|3
1630079720000|2021-08-27 15:55:20|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1630079730000|2021-08-27 15:55:30|2643.6|2637.6|2642.1|2636.1|2643.6|2637.6|2641.6|2635.6|6
1630079740000|2021-08-27 15:55:40|2641.6|2635.6|2642.6|2636.6|2642.6|2636.6|2641.6|2635.6|15
1630079760000|2021-08-27 15:56:00|2642.4|2636.4|2642.4|2636.4|2642.9|2636.9|2642.4|2636.4|4
1630079780000|2021-08-27 15:56:20|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|4
1630079790000|2021-08-27 15:56:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|3
1630079820000|2021-08-27 15:57:00|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1630079830000|2021-08-27 15:57:10|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.4|2636.4|3
1630079840000|2021-08-27 15:57:20|2642.9|2636.9|2641.4|2635.4|2642.9|2636.9|2640.9|2634.9|6
1630079850000|2021-08-27 15:57:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|11
1630079860000|2021-08-27 15:57:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1630079870000|2021-08-27 15:57:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|9
1630079880000|2021-08-27 15:58:00|2641.4|2635.4|2641.6|2635.6|2641.9|2635.9|2641.4|2635.4|15
1630079910000|2021-08-27 15:58:30|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|3
1630079920000|2021-08-27 15:58:40|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|4
1630079930000|2021-08-27 15:58:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|3
1630079940000|2021-08-27 15:59:00|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2641.4|2635.4|7
1630079950000|2021-08-27 15:59:10|2641.6|2635.6|2641.6|2635.6|2641.9|2635.9|2641.4|2635.4|7
1630079960000|2021-08-27 15:59:20|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1630079970000|2021-08-27 15:59:30|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2641.1|2635.1|5
1630079980000|2021-08-27 15:59:40|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|5
1630079990000|2021-08-27 15:59:50|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1630080000000|2021-08-27 16:00:00|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.4|2635.4|6
1630080010000|2021-08-27 16:00:10|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1630080020000|2021-08-27 16:00:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1630080040000|2021-08-27 16:00:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1630080050000|2021-08-27 16:00:50|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1630080070000|2021-08-27 16:01:10|2641.1|2635.1|2639.9|2633.9|2641.4|2635.4|2639.4|2633.4|5
1630080080000|2021-08-27 16:01:20|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|16
1630080090000|2021-08-27 16:01:30|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|3
1630080100000|2021-08-27 16:01:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1630080110000|2021-08-27 16:01:50|2641.1|2635.1|2641.1|2635.1|2641.4|2635.4|2640.9|2634.9|4
1630080120000|2021-08-27 16:02:00|2640.9|2634.9|2639.6|2633.6|2640.9|2634.9|2638.9|2632.9|13
1630080130000|2021-08-27 16:02:10|2640.4|2634.4|2638.9|2632.9|2640.4|2634.4|2638.8|2632.8|7
1630080140000|2021-08-27 16:02:20|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.4|2632.4|5
1630080150000|2021-08-27 16:02:30|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|3
1630080160000|2021-08-27 16:02:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1630080180000|2021-08-27 16:03:00|2638.4|2632.4|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|3
1630080200000|2021-08-27 16:03:20|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2637.4|2631.4|8
1630080220000|2021-08-27 16:03:40|2638.6|2632.6|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|4
1630080230000|2021-08-27 16:03:50|2638.4|2632.4|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|4
1630080270000|2021-08-27 16:04:30|2638.4|2632.4|2636.4|2630.4|2638.4|2632.4|2636.1|2630.1|5
1630080280000|2021-08-27 16:04:40|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1630080290000|2021-08-27 16:04:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1630080300000|2021-08-27 16:05:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1630080330000|2021-08-27 16:05:30|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2634.1|2628.1|8
1630080340000|2021-08-27 16:05:40|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1630080350000|2021-08-27 16:05:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1630080360000|2021-08-27 16:06:00|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1630080370000|2021-08-27 16:06:10|2638.1|2632.1|2640.4|2634.4|2640.4|2634.4|2638.1|2632.1|3
1630080380000|2021-08-27 16:06:20|2640.6|2634.6|2641.4|2635.4|2641.6|2635.6|2640.6|2634.6|3
1630080390000|2021-08-27 16:06:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|3
1630080400000|2021-08-27 16:06:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1630080420000|2021-08-27 16:07:00|2643.6|2637.6|2641.9|2635.9|2643.6|2637.6|2641.9|2635.9|4
1630080430000|2021-08-27 16:07:10|2641.8|2635.8|2641.3|2635.3|2641.8|2635.8|2641.1|2635.1|5
1630080440000|2021-08-27 16:07:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1630080450000|2021-08-27 16:07:30|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1630080460000|2021-08-27 16:07:40|2641.4|2635.4|2642.1|2636.1|2643.1|2637.1|2641.4|2635.4|7
1630080470000|2021-08-27 16:07:50|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1630080480000|2021-08-27 16:08:00|2641.4|2635.4|2641.6|2635.6|2641.9|2635.9|2640.6|2634.6|5
1630080490000|2021-08-27 16:08:10|2641.9|2635.9|2642.9|2636.9|2643.1|2637.1|2641.9|2635.9|5
1630080500000|2021-08-27 16:08:20|2642.6|2636.6|2643.1|2637.1|2643.6|2637.6|2642.6|2636.6|6
1630080510000|2021-08-27 16:08:30|2642.6|2636.6|2643.1|2637.1|2643.1|2637.1|2642.6|2636.6|2
1630080520000|2021-08-27 16:08:40|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1630080530000|2021-08-27 16:08:50|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|2
1630080540000|2021-08-27 16:09:00|2643.9|2637.9|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|4
1630080550000|2021-08-27 16:09:10|2644.1|2638.1|2644.9|2638.9|2645.1|2639.1|2643.9|2637.9|6
1630080560000|2021-08-27 16:09:20|2645.1|2639.1|2645.1|2639.1|2645.4|2639.4|2644.6|2638.6|4
1630080570000|2021-08-27 16:09:30|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1630080580000|2021-08-27 16:09:40|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1630080610000|2021-08-27 16:10:10|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|3
1630080630000|2021-08-27 16:10:30|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|3
1630080650000|2021-08-27 16:10:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1630080660000|2021-08-27 16:11:00|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|2
1630080670000|2021-08-27 16:11:10|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|5
1630080680000|2021-08-27 16:11:20|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1630080690000|2021-08-27 16:11:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1630080750000|2021-08-27 16:12:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1630080790000|2021-08-27 16:13:10|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1630080860000|2021-08-27 16:14:20|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1630080890000|2021-08-27 16:14:50|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|4
1630081000000|2021-08-27 16:16:40|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1630081090000|2021-08-27 16:18:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1630081130000|2021-08-27 16:18:50|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2643.9|2637.9|3
1630081170000|2021-08-27 16:19:30|2643.9|2637.9|2644.6|2638.6|2644.6|2638.6|2643.9|2637.9|4
1630081200000|2021-08-27 16:20:00|2644.4|2638.4|2645.1|2639.1|2645.1|2639.1|2644.4|2638.4|2
1630081210000|2021-08-27 16:20:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1630081230000|2021-08-27 16:20:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1630081350000|2021-08-27 16:22:30|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1630081360000|2021-08-27 16:22:40|2644.9|2638.9|2646.4|2640.4|2646.4|2640.4|2644.9|2638.9|2
1630081390000|2021-08-27 16:23:10|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1630081400000|2021-08-27 16:23:20|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|4
1630081410000|2021-08-27 16:23:30|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1630081430000|2021-08-27 16:23:50|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1630081440000|2021-08-27 16:24:00|2647.4|2641.4|2648.4|2642.4|2648.4|2642.4|2647.4|2641.4|2
1630081470000|2021-08-27 16:24:30|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|7
1630081480000|2021-08-27 16:24:40|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|6
1630081490000|2021-08-27 16:24:50|2648.4|2642.4|2649.4|2643.4|2649.4|2643.4|2648.4|2642.4|4
1630081500000|2021-08-27 16:25:00|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1630081510000|2021-08-27 16:25:10|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1630081530000|2021-08-27 16:25:30|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1630081560000|2021-08-27 16:26:00|2649.4|2643.4|2650.4|2644.4|2650.4|2644.4|2649.4|2643.4|2
1630081570000|2021-08-27 16:26:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1630081580000|2021-08-27 16:26:20|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1630081630000|2021-08-27 16:27:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1630081650000|2021-08-27 16:27:30|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1630081660000|2021-08-27 16:27:40|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.9|2643.9|2
1630081670000|2021-08-27 16:27:50|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.4|2642.4|5
1630081740000|2021-08-27 16:29:00|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|2
1630081750000|2021-08-27 16:29:10|2649.1|2643.1|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|3
1630081810000|2021-08-27 16:30:10|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1630081820000|2021-08-27 16:30:20|2649.1|2643.1|2650.1|2644.1|2650.1|2644.1|2649.1|2643.1|4
1630081860000|2021-08-27 16:31:00|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1630081870000|2021-08-27 16:31:10|2650.4|2644.4|2650.6|2644.6|2651.1|2645.1|2650.4|2644.4|3
1630081930000|2021-08-27 16:32:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1630081970000|2021-08-27 16:32:50|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1630081980000|2021-08-27 16:33:00|2649.6|2643.6|2648.6|2642.6|2649.6|2643.6|2648.6|2642.6|4
1630081990000|2021-08-27 16:33:10|2648.9|2642.9|2648.9|2642.9|2649.1|2643.1|2648.6|2642.6|4
1630082060000|2021-08-27 16:34:20|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1630082090000|2021-08-27 16:34:50|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1630082130000|2021-08-27 16:35:30|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1630082330000|2021-08-27 16:38:50|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|2
1630082380000|2021-08-27 16:39:40|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|2
1630082430000|2021-08-27 16:40:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1630082440000|2021-08-27 16:40:40|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|3
1630082460000|2021-08-27 16:41:00|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|3
1630082510000|2021-08-27 16:41:50|2649.4|2643.4|2650.6|2644.6|2650.6|2644.6|2649.4|2643.4|2
1630082540000|2021-08-27 16:42:20|2650.4|2644.4|2649.6|2643.6|2650.4|2644.4|2649.6|2643.6|2
1630082550000|2021-08-27 16:42:30|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|2
1630082570000|2021-08-27 16:42:50|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|2
1630082590000|2021-08-27 16:43:10|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1630082600000|2021-08-27 16:43:20|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1630082640000|2021-08-27 16:44:00|2649.4|2643.4|2649.9|2643.9|2649.9|2643.9|2649.1|2643.1|3
1630082660000|2021-08-27 16:44:20|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1630082680000|2021-08-27 16:44:40|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1630082690000|2021-08-27 16:44:50|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1630082710000|2021-08-27 16:45:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1630082720000|2021-08-27 16:45:20|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1630082800000|2021-08-27 16:46:40|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1630082830000|2021-08-27 16:47:10|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1630082920000|2021-08-27 16:48:40|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1630082950000|2021-08-27 16:49:10|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1630082990000|2021-08-27 16:49:50|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1630083120000|2021-08-27 16:52:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1630083130000|2021-08-27 16:52:10|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|2
1630083160000|2021-08-27 16:52:40|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|2
1630083180000|2021-08-27 16:53:00|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|2
1630083200000|2021-08-27 16:53:20|2649.9|2643.9|2649.1|2643.1|2649.9|2643.9|2649.1|2643.1|2
1630083220000|2021-08-27 16:53:40|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1630083230000|2021-08-27 16:53:50|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1630083240000|2021-08-27 16:54:00|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1630083280000|2021-08-27 16:54:40|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1630083340000|2021-08-27 16:55:40|2650|2644|2650|2644|2650|2644|2650|2644|1
1630083350000|2021-08-27 16:55:50|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1630083360000|2021-08-27 16:56:00|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1630083460000|2021-08-27 16:57:40|2651|2645|2651.5|2645.5|2651.5|2645.5|2651|2645|2
1630083490000|2021-08-27 16:58:10|2651.8|2645.8|2651.9|2645.9|2651.9|2645.9|2651.8|2645.8|2
1630083500000|2021-08-27 16:58:20|2652.4|2646.4|2652|2646|2652.4|2646.4|2652|2646|2
1630083530000|2021-08-27 16:58:50|2652.4|2646.4|2653.6|2647.6|2653.6|2647.6|2652.4|2646.4|2
1630083540000|2021-08-27 16:59:00|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1630083550000|2021-08-27 16:59:10|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|2
1630368120000|2021-08-31 00:02:00|2705.3|2699.3|2704.9|2698.9|2705.6|2699.6|2704.4|2698.4|6
1630368130000|2021-08-31 00:02:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630368140000|2021-08-31 00:02:20|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630368160000|2021-08-31 00:02:40|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630368170000|2021-08-31 00:02:50|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1630368180000|2021-08-31 00:03:00|2703.6|2697.6|2704.9|2698.9|2704.9|2698.9|2703.6|2697.6|3
1630368210000|2021-08-31 00:03:30|2704.4|2698.4|2704.9|2698.9|2704.9|2698.9|2704.4|2698.4|2
1630368230000|2021-08-31 00:03:50|2704.6|2698.6|2703.9|2697.9|2704.6|2698.6|2703.9|2697.9|2
1630368260000|2021-08-31 00:04:20|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630368280000|2021-08-31 00:04:40|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630368290000|2021-08-31 00:04:50|2704.1|2698.1|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|3
1630368300000|2021-08-31 00:05:00|2704.4|2698.4|2703.6|2697.6|2704.4|2698.4|2703.6|2697.6|2
1630368310000|2021-08-31 00:05:10|2703.9|2697.9|2705.6|2699.6|2705.6|2699.6|2703.9|2697.9|2
1630368320000|2021-08-31 00:05:20|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630368350000|2021-08-31 00:05:50|2705.6|2699.6|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|2
1630368360000|2021-08-31 00:06:00|2705.4|2699.4|2704.6|2698.6|2705.4|2699.4|2704.6|2698.6|3
1630368390000|2021-08-31 00:06:30|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630368400000|2021-08-31 00:06:40|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630368420000|2021-08-31 00:07:00|2704.1|2698.1|2706.1|2700.1|2706.1|2700.1|2704.1|2698.1|2
1630368460000|2021-08-31 00:07:40|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630368470000|2021-08-31 00:07:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630368540000|2021-08-31 00:09:00|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1630368580000|2021-08-31 00:09:40|2704.9|2698.9|2704.1|2698.1|2704.9|2698.9|2703.6|2697.6|5
1630368590000|2021-08-31 00:09:50|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|3
1630368600000|2021-08-31 00:10:00|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630368610000|2021-08-31 00:10:10|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|2
1630368690000|2021-08-31 00:11:30|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630368790000|2021-08-31 00:13:10|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630368880000|2021-08-31 00:14:40|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630368890000|2021-08-31 00:14:50|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630368900000|2021-08-31 00:15:00|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1630368920000|2021-08-31 00:15:20|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.1|2697.1|5
1630368930000|2021-08-31 00:15:30|2703.6|2697.6|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|3
1630368940000|2021-08-31 00:15:40|2703.1|2697.1|2703.4|2697.4|2703.6|2697.6|2703.1|2697.1|3
1630368950000|2021-08-31 00:15:50|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1630369010000|2021-08-31 00:16:50|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630369050000|2021-08-31 00:17:30|2703.9|2697.9|2704.6|2698.6|2704.6|2698.6|2703.9|2697.9|3
1630369060000|2021-08-31 00:17:40|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630369070000|2021-08-31 00:17:50|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1630369090000|2021-08-31 00:18:10|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630369130000|2021-08-31 00:18:50|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1630369150000|2021-08-31 00:19:10|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630369160000|2021-08-31 00:19:20|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630369170000|2021-08-31 00:19:30|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630369200000|2021-08-31 00:20:00|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|3
1630369220000|2021-08-31 00:20:20|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1630369250000|2021-08-31 00:20:50|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630369290000|2021-08-31 00:21:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630369320000|2021-08-31 00:22:00|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630369330000|2021-08-31 00:22:10|2707.6|2701.6|2706.4|2700.4|2707.6|2701.6|2706.4|2700.4|3
1630369340000|2021-08-31 00:22:20|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630369380000|2021-08-31 00:23:00|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|3
1630369440000|2021-08-31 00:24:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630369450000|2021-08-31 00:24:10|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630369550000|2021-08-31 00:25:50|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630369650000|2021-08-31 00:27:30|2704.6|2698.6|2703.6|2697.6|2704.6|2698.6|2703.6|2697.6|2
1630369670000|2021-08-31 00:27:50|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1630369690000|2021-08-31 00:28:10|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|2
1630369740000|2021-08-31 00:29:00|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1630369880000|2021-08-31 00:31:20|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1630369890000|2021-08-31 00:31:30|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1630369940000|2021-08-31 00:32:20|2704.1|2698.1|2705.4|2699.4|2705.4|2699.4|2704.1|2698.1|2
1630369950000|2021-08-31 00:32:30|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1630369990000|2021-08-31 00:33:10|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1630370080000|2021-08-31 00:34:40|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630370330000|2021-08-31 00:38:50|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630370460000|2021-08-31 00:41:00|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1630370650000|2021-08-31 00:44:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630370690000|2021-08-31 00:44:50|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630370720000|2021-08-31 00:45:20|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|3
1630370950000|2021-08-31 00:49:10|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2703.9|2697.9|5
1630370960000|2021-08-31 00:49:20|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1630370980000|2021-08-31 00:49:40|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630371090000|2021-08-31 00:51:30|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630371120000|2021-08-31 00:52:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630371230000|2021-08-31 00:53:50|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630371270000|2021-08-31 00:54:30|2705.1|2699.1|2704.4|2698.4|2705.1|2699.1|2704.4|2698.4|2
1630371280000|2021-08-31 00:54:40|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1630371300000|2021-08-31 00:55:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630371320000|2021-08-31 00:55:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630371430000|2021-08-31 00:57:10|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630371570000|2021-08-31 00:59:30|2705.4|2699.4|2704.6|2698.6|2705.4|2699.4|2704.1|2698.1|4
1630371580000|2021-08-31 00:59:40|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630371600000|2021-08-31 01:00:00|2705.1|2699.1|2704.6|2698.6|2705.1|2699.1|2704.4|2698.4|9
1630371610000|2021-08-31 01:00:10|2704.9|2698.9|2705.9|2699.9|2706.1|2700.1|2704.9|2698.9|6
1630371620000|2021-08-31 01:00:20|2706.1|2700.1|2707.4|2701.4|2707.6|2701.6|2706.1|2700.1|9
1630371630000|2021-08-31 01:00:30|2707.6|2701.6|2708.1|2702.1|2708.6|2702.6|2707.6|2701.6|11
1630371640000|2021-08-31 01:00:40|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1630371650000|2021-08-31 01:00:50|2708.6|2702.6|2709.4|2703.4|2709.4|2703.4|2708.6|2702.6|4
1630371660000|2021-08-31 01:01:00|2709.6|2703.6|2708.1|2702.1|2709.6|2703.6|2707.9|2701.9|13
1630371670000|2021-08-31 01:01:10|2708.6|2702.6|2708.9|2702.9|2709.1|2703.1|2708.6|2702.6|4
1630371680000|2021-08-31 01:01:20|2709.1|2703.1|2707.6|2701.6|2709.1|2703.1|2707.6|2701.6|14
1630371690000|2021-08-31 01:01:30|2707.9|2701.9|2707.9|2701.9|2708.1|2702.1|2707.6|2701.6|13
1630371700000|2021-08-31 01:01:40|2708.1|2702.1|2708.9|2702.9|2709.1|2703.1|2707.9|2701.9|8
1630371710000|2021-08-31 01:01:50|2709.1|2703.1|2709.6|2703.6|2709.9|2703.9|2708.9|2702.9|7
1630371720000|2021-08-31 01:02:00|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.6|2702.6|7
1630371740000|2021-08-31 01:02:20|2708.6|2702.6|2708.1|2702.1|2708.9|2702.9|2707.9|2701.9|6
1630371750000|2021-08-31 01:02:30|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2706.9|2700.9|6
1630371760000|2021-08-31 01:02:40|2707.9|2701.9|2709.4|2703.4|2709.4|2703.4|2707.9|2701.9|4
1630371770000|2021-08-31 01:02:50|2709.6|2703.6|2708.4|2702.4|2709.6|2703.6|2708.1|2702.1|6
1630371780000|2021-08-31 01:03:00|2708.6|2702.6|2708.1|2702.1|2709.9|2703.9|2708.1|2702.1|9
1630371790000|2021-08-31 01:03:10|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1630371800000|2021-08-31 01:03:20|2707.9|2701.9|2707.9|2701.9|2708.6|2702.6|2707.9|2701.9|8
1630371810000|2021-08-31 01:03:30|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.1|2701.1|7
1630371820000|2021-08-31 01:03:40|2708.1|2702.1|2709.4|2703.4|2709.4|2703.4|2708.1|2702.1|7
1630371830000|2021-08-31 01:03:50|2709.1|2703.1|2707.6|2701.6|2709.1|2703.1|2707.6|2701.6|8
1630371850000|2021-08-31 01:04:10|2707.9|2701.9|2709.6|2703.6|2709.6|2703.6|2707.6|2701.6|9
1630371860000|2021-08-31 01:04:20|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630371870000|2021-08-31 01:04:30|2709.6|2703.6|2709.9|2703.9|2710.6|2704.6|2709.6|2703.6|5
1630371880000|2021-08-31 01:04:40|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1630371890000|2021-08-31 01:04:50|2710.4|2704.4|2709.9|2703.9|2710.4|2704.4|2708.6|2702.6|8
1630371900000|2021-08-31 01:05:00|2710.1|2704.1|2710.6|2704.6|2710.6|2704.6|2710.1|2704.1|3
1630371910000|2021-08-31 01:05:10|2710.4|2704.4|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|4
1630371920000|2021-08-31 01:05:20|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1630371930000|2021-08-31 01:05:30|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1630371940000|2021-08-31 01:05:40|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1630371950000|2021-08-31 01:05:50|2710.1|2704.1|2710.6|2704.6|2710.9|2704.9|2710.1|2704.1|5
1630371960000|2021-08-31 01:06:00|2710.9|2704.9|2710.1|2704.1|2711.1|2705.1|2710.1|2704.1|4
1630371970000|2021-08-31 01:06:10|2710.4|2704.4|2711.9|2705.9|2712.1|2706.1|2710.4|2704.4|5
1630371980000|2021-08-31 01:06:20|2712.1|2706.1|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|3
1630371990000|2021-08-31 01:06:30|2712.4|2706.4|2711.6|2705.6|2712.4|2706.4|2711.1|2705.1|5
1630372000000|2021-08-31 01:06:40|2711.9|2705.9|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|3
1630372010000|2021-08-31 01:06:50|2711.6|2705.6|2712.1|2706.1|2712.1|2706.1|2710.9|2704.9|7
1630372020000|2021-08-31 01:07:00|2711.9|2705.9|2711.4|2705.4|2712.1|2706.1|2711.4|2705.4|5
1630372030000|2021-08-31 01:07:10|2711.1|2705.1|2709.1|2703.1|2712.1|2706.1|2709.1|2703.1|10
1630372040000|2021-08-31 01:07:20|2709.4|2703.4|2708.9|2702.9|2709.6|2703.6|2708.6|2702.6|9
1630372050000|2021-08-31 01:07:30|2708.4|2702.4|2709.1|2703.1|2709.1|2703.1|2707.1|2701.1|11
1630372060000|2021-08-31 01:07:40|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|3
1630372070000|2021-08-31 01:07:50|2709.1|2703.1|2708.4|2702.4|2709.9|2703.9|2706.6|2700.6|17
1630372080000|2021-08-31 01:08:00|2707.6|2701.6|2705.9|2699.9|2707.6|2701.6|2705.6|2699.6|13
1630372090000|2021-08-31 01:08:10|2706.1|2700.1|2707.4|2701.4|2707.4|2701.4|2706.1|2700.1|3
1630372100000|2021-08-31 01:08:20|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1630372110000|2021-08-31 01:08:30|2707.6|2701.6|2708.9|2702.9|2708.9|2702.9|2707.4|2701.4|4
1630372120000|2021-08-31 01:08:40|2708.6|2702.6|2706.9|2700.9|2708.6|2702.6|2706.9|2700.9|6
1630372130000|2021-08-31 01:08:50|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1630372140000|2021-08-31 01:09:00|2708.4|2702.4|2709.9|2703.9|2710.1|2704.1|2708.4|2702.4|8
1630372150000|2021-08-31 01:09:10|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.4|2703.4|15
1630372160000|2021-08-31 01:09:20|2709.9|2703.9|2708.1|2702.1|2709.9|2703.9|2708.1|2702.1|9
1630372170000|2021-08-31 01:09:30|2709.4|2703.4|2706.6|2700.6|2709.9|2703.9|2706.6|2700.6|8
1630372180000|2021-08-31 01:09:40|2706.9|2700.9|2708.6|2702.6|2708.6|2702.6|2706.9|2700.9|9
1630372190000|2021-08-31 01:09:50|2708.4|2702.4|2707.9|2701.9|2708.4|2702.4|2707.6|2701.6|4
1630372200000|2021-08-31 01:10:00|2707.6|2701.6|2706.9|2700.9|2707.6|2701.6|2706.6|2700.6|9
1630372210000|2021-08-31 01:10:10|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.1|2700.1|4
1630372220000|2021-08-31 01:10:20|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630372240000|2021-08-31 01:10:40|2705.6|2699.6|2705.1|2699.1|2706.4|2700.4|2705.1|2699.1|4
1630372250000|2021-08-31 01:10:50|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1630372260000|2021-08-31 01:11:00|2704.4|2698.4|2708.4|2702.4|2708.6|2702.6|2704.4|2698.4|11
1630372270000|2021-08-31 01:11:10|2708.6|2702.6|2709.6|2703.6|2709.6|2703.6|2708.1|2702.1|10
1630372280000|2021-08-31 01:11:20|2709.9|2703.9|2710.1|2704.1|2710.6|2704.6|2709.6|2703.6|9
1630372290000|2021-08-31 01:11:30|2709.6|2703.6|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|2
1630372300000|2021-08-31 01:11:40|2711.1|2705.1|2711.6|2705.6|2711.9|2705.9|2711.1|2705.1|6
1630372310000|2021-08-31 01:11:50|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.4|2705.4|5
1630372320000|2021-08-31 01:12:00|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|4
1630372330000|2021-08-31 01:12:10|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630372340000|2021-08-31 01:12:20|2711.6|2705.6|2710.9|2704.9|2711.6|2705.6|2710.6|2704.6|13
1630372360000|2021-08-31 01:12:40|2711.1|2705.1|2710.9|2704.9|2711.6|2705.6|2710.4|2704.4|8
1630372370000|2021-08-31 01:12:50|2711.1|2705.1|2711.6|2705.6|2712.1|2706.1|2710.6|2704.6|5
1630372380000|2021-08-31 01:13:00|2711.4|2705.4|2710.1|2704.1|2711.9|2705.9|2710.1|2704.1|16
1630372390000|2021-08-31 01:13:10|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630372400000|2021-08-31 01:13:20|2710.6|2704.6|2710.4|2704.4|2711.9|2705.9|2710.4|2704.4|11
1630372410000|2021-08-31 01:13:30|2710.9|2704.9|2710.1|2704.1|2711.9|2705.9|2710.1|2704.1|7
1630372420000|2021-08-31 01:13:40|2710.4|2704.4|2709.9|2703.9|2710.9|2704.9|2709.9|2703.9|4
1630372430000|2021-08-31 01:13:50|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1630372450000|2021-08-31 01:14:10|2710.4|2704.4|2710.9|2704.9|2710.9|2704.9|2710.4|2704.4|2
1630372460000|2021-08-31 01:14:20|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1630372470000|2021-08-31 01:14:30|2710.1|2704.1|2710.4|2704.4|2710.9|2704.9|2710.1|2704.1|9
1630372490000|2021-08-31 01:14:50|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630372500000|2021-08-31 01:15:00|2710.9|2704.9|2711.9|2705.9|2711.9|2705.9|2710.6|2704.6|5
1630372510000|2021-08-31 01:15:10|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|4
1630372520000|2021-08-31 01:15:20|2711.9|2705.9|2711.6|2705.6|2712.1|2706.1|2711.4|2705.4|9
1630372530000|2021-08-31 01:15:30|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630372540000|2021-08-31 01:15:40|2711.1|2705.1|2710.9|2704.9|2711.1|2705.1|2710.9|2704.9|2
1630372560000|2021-08-31 01:16:00|2711.1|2705.1|2712.4|2706.4|2712.4|2706.4|2710.9|2704.9|5
1630372590000|2021-08-31 01:16:30|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1630372600000|2021-08-31 01:16:40|2712.6|2706.6|2713.1|2707.1|2713.1|2707.1|2712.6|2706.6|2
1630372620000|2021-08-31 01:17:00|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630372630000|2021-08-31 01:17:10|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|13
1630372640000|2021-08-31 01:17:20|2712.9|2706.9|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|15
1630372650000|2021-08-31 01:17:30|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|5
1630372660000|2021-08-31 01:17:40|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|4
1630372670000|2021-08-31 01:17:50|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630372690000|2021-08-31 01:18:10|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|2
1630372710000|2021-08-31 01:18:30|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630372720000|2021-08-31 01:18:40|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|2
1630372730000|2021-08-31 01:18:50|2712.9|2706.9|2713.9|2707.9|2713.9|2707.9|2712.6|2706.6|6
1630372740000|2021-08-31 01:19:00|2713.6|2707.6|2714.4|2708.4|2714.4|2708.4|2713.6|2707.6|20
1630372750000|2021-08-31 01:19:10|2713.9|2707.9|2714.6|2708.6|2714.6|2708.6|2713.9|2707.9|14
1630372770000|2021-08-31 01:19:30|2714.9|2708.9|2714.9|2708.9|2715.1|2709.1|2714.4|2708.4|9
1630372780000|2021-08-31 01:19:40|2714.6|2708.6|2714.1|2708.1|2714.6|2708.6|2713.9|2707.9|8
1630372790000|2021-08-31 01:19:50|2714.4|2708.4|2715.4|2709.4|2716.1|2710.1|2714.4|2708.4|6
1630372800000|2021-08-31 01:20:00|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|3
1630372820000|2021-08-31 01:20:20|2715.4|2709.4|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|3
1630372830000|2021-08-31 01:20:30|2715.6|2709.6|2716.6|2710.6|2716.6|2710.6|2715.6|2709.6|2
1630372860000|2021-08-31 01:21:00|2715.9|2709.9|2716.1|2710.1|2716.4|2710.4|2715.9|2709.9|3
1630372890000|2021-08-31 01:21:30|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630372900000|2021-08-31 01:21:40|2716.1|2710.1|2716.6|2710.6|2716.9|2710.9|2716.1|2710.1|5
1630372920000|2021-08-31 01:22:00|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630372930000|2021-08-31 01:22:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630372940000|2021-08-31 01:22:20|2715.9|2709.9|2715.9|2709.9|2716.1|2710.1|2715.6|2709.6|5
1630372950000|2021-08-31 01:22:30|2715.6|2709.6|2716.1|2710.1|2716.1|2710.1|2715.1|2709.1|5
1630372960000|2021-08-31 01:22:40|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.9|2709.9|2
1630372970000|2021-08-31 01:22:50|2716.4|2710.4|2716.6|2710.6|2716.9|2710.9|2716.4|2710.4|4
1630372980000|2021-08-31 01:23:00|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630372990000|2021-08-31 01:23:10|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2716.9|2710.9|5
1630373000000|2021-08-31 01:23:20|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|3
1630373020000|2021-08-31 01:23:40|2717.6|2711.6|2718.6|2712.6|2718.6|2712.6|2717.6|2711.6|5
1630373030000|2021-08-31 01:23:50|2718.4|2712.4|2717.9|2711.9|2718.4|2712.4|2717.9|2711.9|3
1630373060000|2021-08-31 01:24:20|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1630373070000|2021-08-31 01:24:30|2717.9|2711.9|2718.4|2712.4|2718.4|2712.4|2717.9|2711.9|2
1630373080000|2021-08-31 01:24:40|2718.6|2712.6|2718.9|2712.9|2718.9|2712.9|2718.6|2712.6|2
1630373100000|2021-08-31 01:25:00|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1630373110000|2021-08-31 01:25:10|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630373140000|2021-08-31 01:25:40|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|2
1630373150000|2021-08-31 01:25:50|2718.1|2712.1|2717.4|2711.4|2718.1|2712.1|2717.4|2711.4|3
1630373160000|2021-08-31 01:26:00|2716.9|2710.9|2717.6|2711.6|2717.6|2711.6|2716.6|2710.6|5
1630373170000|2021-08-31 01:26:10|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1630373180000|2021-08-31 01:26:20|2717.1|2711.1|2716.9|2710.9|2717.4|2711.4|2716.9|2710.9|6
1630373200000|2021-08-31 01:26:40|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1630373210000|2021-08-31 01:26:50|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.9|2710.9|2
1630373220000|2021-08-31 01:27:00|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|3
1630373230000|2021-08-31 01:27:10|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630373240000|2021-08-31 01:27:20|2717.1|2711.1|2717.9|2711.9|2717.9|2711.9|2717.1|2711.1|3
1630373250000|2021-08-31 01:27:30|2717.6|2711.6|2717.9|2711.9|2717.9|2711.9|2717.6|2711.6|2
1630373270000|2021-08-31 01:27:50|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1630373280000|2021-08-31 01:28:00|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1630373290000|2021-08-31 01:28:10|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1630373300000|2021-08-31 01:28:20|2717.9|2711.9|2717.6|2711.6|2717.9|2711.9|2717.6|2711.6|2
1630373320000|2021-08-31 01:28:40|2717.4|2711.4|2716.9|2710.9|2717.6|2711.6|2716.6|2710.6|7
1630373330000|2021-08-31 01:28:50|2716.6|2710.6|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|3
1630373340000|2021-08-31 01:29:00|2716.9|2710.9|2717.4|2711.4|2717.4|2711.4|2716.9|2710.9|3
1630373350000|2021-08-31 01:29:10|2717.6|2711.6|2717.6|2711.6|2717.9|2711.9|2717.6|2711.6|5
1630373360000|2021-08-31 01:29:20|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1630373390000|2021-08-31 01:29:50|2717.6|2711.6|2717.4|2711.4|2717.6|2711.6|2716.6|2710.6|6
1630373400000|2021-08-31 01:30:00|2717.6|2711.6|2717.9|2711.9|2717.9|2711.9|2717.6|2711.6|2
1630373410000|2021-08-31 01:30:10|2718.1|2712.1|2718.4|2712.4|2718.4|2712.4|2718.1|2712.1|2
1630373430000|2021-08-31 01:30:30|2718.1|2712.1|2717.1|2711.1|2718.1|2712.1|2717.1|2711.1|6
1630373450000|2021-08-31 01:30:50|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.4|2710.4|4
1630373460000|2021-08-31 01:31:00|2716.9|2710.9|2717.4|2711.4|2717.4|2711.4|2716.9|2710.9|3
1630373470000|2021-08-31 01:31:10|2717.6|2711.6|2717.9|2711.9|2717.9|2711.9|2717.6|2711.6|2
1630373490000|2021-08-31 01:31:30|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1630373500000|2021-08-31 01:31:40|2717.4|2711.4|2716.6|2710.6|2717.4|2711.4|2716.6|2710.6|2
1630373510000|2021-08-31 01:31:50|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630373520000|2021-08-31 01:32:00|2716.1|2710.1|2715.4|2709.4|2716.1|2710.1|2715.4|2709.4|4
1630373530000|2021-08-31 01:32:10|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2714.9|2708.9|14
1630373550000|2021-08-31 01:32:30|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630373580000|2021-08-31 01:33:00|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1630373590000|2021-08-31 01:33:10|2715.6|2709.6|2717.1|2711.1|2717.1|2711.1|2715.6|2709.6|2
1630373600000|2021-08-31 01:33:20|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630373610000|2021-08-31 01:33:30|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1630373640000|2021-08-31 01:34:00|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1630373670000|2021-08-31 01:34:30|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1630373680000|2021-08-31 01:34:40|2717.1|2711.1|2715.1|2709.1|2717.1|2711.1|2715.1|2709.1|8
1630373700000|2021-08-31 01:35:00|2715.4|2709.4|2714.1|2708.1|2715.4|2709.4|2714.1|2708.1|4
1630373710000|2021-08-31 01:35:10|2714.6|2708.6|2713.9|2707.9|2714.6|2708.6|2713.9|2707.9|9
1630373720000|2021-08-31 01:35:20|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|4
1630373730000|2021-08-31 01:35:30|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|4
1630373740000|2021-08-31 01:35:40|2714.1|2708.1|2714.1|2708.1|2714.6|2708.6|2714.1|2708.1|5
1630373750000|2021-08-31 01:35:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630373760000|2021-08-31 01:36:00|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630373770000|2021-08-31 01:36:10|2713.1|2707.1|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|2
1630373780000|2021-08-31 01:36:20|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1630373790000|2021-08-31 01:36:30|2713.1|2707.1|2711.9|2705.9|2713.1|2707.1|2711.9|2705.9|4
1630373800000|2021-08-31 01:36:40|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630373810000|2021-08-31 01:36:50|2713.4|2707.4|2714.1|2708.1|2714.1|2708.1|2713.4|2707.4|3
1630373830000|2021-08-31 01:37:10|2713.9|2707.9|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|3
1630373840000|2021-08-31 01:37:20|2713.6|2707.6|2714.4|2708.4|2714.6|2708.6|2713.6|2707.6|5
1630373850000|2021-08-31 01:37:30|2714.1|2708.1|2713.6|2707.6|2714.4|2708.4|2713.4|2707.4|9
1630373860000|2021-08-31 01:37:40|2714.6|2708.6|2713.9|2707.9|2714.6|2708.6|2713.6|2707.6|3
1630373870000|2021-08-31 01:37:50|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630373890000|2021-08-31 01:38:10|2714.4|2708.4|2714.6|2708.6|2714.6|2708.6|2714.4|2708.4|2
1630373900000|2021-08-31 01:38:20|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630373910000|2021-08-31 01:38:30|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|3
1630373930000|2021-08-31 01:38:50|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630373940000|2021-08-31 01:39:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630373960000|2021-08-31 01:39:20|2715.1|2709.1|2716.4|2710.4|2716.4|2710.4|2714.9|2708.9|4
1630373970000|2021-08-31 01:39:30|2716.6|2710.6|2716.4|2710.4|2717.1|2711.1|2716.4|2710.4|3
1630373980000|2021-08-31 01:39:40|2716.1|2710.1|2714.6|2708.6|2716.1|2710.1|2714.6|2708.6|4
1630373990000|2021-08-31 01:39:50|2715.9|2709.9|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|3
1630374000000|2021-08-31 01:40:00|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|2
1630374010000|2021-08-31 01:40:10|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630374030000|2021-08-31 01:40:30|2715.1|2709.1|2714.6|2708.6|2715.1|2709.1|2714.4|2708.4|13
1630374040000|2021-08-31 01:40:40|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|4
1630374050000|2021-08-31 01:40:50|2714.9|2708.9|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|3
1630374060000|2021-08-31 01:41:00|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1630374070000|2021-08-31 01:41:10|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1630374080000|2021-08-31 01:41:20|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|2
1630374090000|2021-08-31 01:41:30|2714.6|2708.6|2714.1|2708.1|2714.6|2708.6|2714.1|2708.1|5
1630374100000|2021-08-31 01:41:40|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.1|2708.1|6
1630374120000|2021-08-31 01:42:00|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1630374130000|2021-08-31 01:42:10|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630374150000|2021-08-31 01:42:30|2714.9|2708.9|2714.1|2708.1|2714.9|2708.9|2714.1|2708.1|8
1630374160000|2021-08-31 01:42:40|2714.6|2708.6|2715.6|2709.6|2715.6|2709.6|2714.6|2708.6|5
1630374180000|2021-08-31 01:43:00|2715.9|2709.9|2717.1|2711.1|2717.1|2711.1|2715.9|2709.9|4
1630374190000|2021-08-31 01:43:10|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|3
1630374200000|2021-08-31 01:43:20|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|2
1630374210000|2021-08-31 01:43:30|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630374230000|2021-08-31 01:43:50|2716.9|2710.9|2717.1|2711.1|2717.1|2711.1|2716.9|2710.9|2
1630374240000|2021-08-31 01:44:00|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1630374250000|2021-08-31 01:44:10|2717.4|2711.4|2717.4|2711.4|2717.9|2711.9|2717.4|2711.4|11
1630374260000|2021-08-31 01:44:20|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630374290000|2021-08-31 01:44:50|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630374300000|2021-08-31 01:45:00|2716.6|2710.6|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|3
1630374310000|2021-08-31 01:45:10|2716.4|2710.4|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|3
1630374340000|2021-08-31 01:45:40|2716.1|2710.1|2715.6|2709.6|2716.1|2710.1|2715.6|2709.6|2
1630374360000|2021-08-31 01:46:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630374370000|2021-08-31 01:46:10|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|2
1630374380000|2021-08-31 01:46:20|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2714.4|2708.4|7
1630374390000|2021-08-31 01:46:30|2714.6|2708.6|2714.1|2708.1|2714.6|2708.6|2714.1|2708.1|3
1630374400000|2021-08-31 01:46:40|2713.9|2707.9|2713.9|2707.9|2714.4|2708.4|2713.6|2707.6|11
1630374410000|2021-08-31 01:46:50|2713.6|2707.6|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|5
1630374420000|2021-08-31 01:47:00|2713.4|2707.4|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|3
1630374430000|2021-08-31 01:47:10|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630374440000|2021-08-31 01:47:20|2714.1|2708.1|2714.6|2708.6|2714.9|2708.9|2714.1|2708.1|4
1630374450000|2021-08-31 01:47:30|2714.9|2708.9|2714.4|2708.4|2714.9|2708.9|2714.4|2708.4|3
1630374470000|2021-08-31 01:47:50|2714.6|2708.6|2714.4|2708.4|2714.9|2708.9|2714.4|2708.4|4
1630374480000|2021-08-31 01:48:00|2714.6|2708.6|2714.6|2708.6|2714.9|2708.9|2714.4|2708.4|5
1630374490000|2021-08-31 01:48:10|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630374510000|2021-08-31 01:48:30|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|2
1630374540000|2021-08-31 01:49:00|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630374550000|2021-08-31 01:49:10|2715.6|2709.6|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|3
1630374560000|2021-08-31 01:49:20|2715.4|2709.4|2714.6|2708.6|2715.4|2709.4|2714.6|2708.6|4
1630374570000|2021-08-31 01:49:30|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630374580000|2021-08-31 01:49:40|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|3
1630374590000|2021-08-31 01:49:50|2714.1|2708.1|2713.6|2707.6|2714.4|2708.4|2713.6|2707.6|5
1630374600000|2021-08-31 01:50:00|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630374630000|2021-08-31 01:50:30|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630374640000|2021-08-31 01:50:40|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|2
1630374670000|2021-08-31 01:51:10|2713.4|2707.4|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|2
1630374700000|2021-08-31 01:51:40|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630374710000|2021-08-31 01:51:50|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|2
1630374720000|2021-08-31 01:52:00|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630374750000|2021-08-31 01:52:30|2713.4|2707.4|2712.9|2706.9|2714.1|2708.1|2712.9|2706.9|7
1630374760000|2021-08-31 01:52:40|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630374790000|2021-08-31 01:53:10|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630374800000|2021-08-31 01:53:20|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630374810000|2021-08-31 01:53:30|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1630374840000|2021-08-31 01:54:00|2713.1|2707.1|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|3
1630375080000|2021-08-31 01:58:00|2712.4|2706.4|2711.4|2705.4|2712.4|2706.4|2711.4|2705.4|5
1630375090000|2021-08-31 01:58:10|2711.6|2705.6|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|6
1630375100000|2021-08-31 01:58:20|2711.1|2705.1|2711.6|2705.6|2711.6|2705.6|2711.1|2705.1|3
1630375110000|2021-08-31 01:58:30|2710.6|2704.6|2709.9|2703.9|2710.6|2704.6|2709.9|2703.9|6
1630375120000|2021-08-31 01:58:40|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1630375130000|2021-08-31 01:58:50|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630375140000|2021-08-31 01:59:00|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630375150000|2021-08-31 01:59:10|2709.6|2703.6|2708.6|2702.6|2709.6|2703.6|2708.6|2702.6|2
1630375170000|2021-08-31 01:59:30|2708.9|2702.9|2707.9|2701.9|2708.9|2702.9|2707.9|2701.9|3
1630375180000|2021-08-31 01:59:40|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1630375200000|2021-08-31 02:00:00|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|5
1630375210000|2021-08-31 02:00:10|2708.1|2702.1|2707.6|2701.6|2708.1|2702.1|2707.1|2701.1|5
1630375220000|2021-08-31 02:00:20|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630375230000|2021-08-31 02:00:30|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|3
1630375240000|2021-08-31 02:00:40|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1630375250000|2021-08-31 02:00:50|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|3
1630375260000|2021-08-31 02:01:00|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630375270000|2021-08-31 02:01:10|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|3
1630375280000|2021-08-31 02:01:20|2706.6|2700.6|2706.1|2700.1|2706.6|2700.6|2706.1|2700.1|3
1630375290000|2021-08-31 02:01:30|2705.9|2699.9|2705.9|2699.9|2706.4|2700.4|2705.9|2699.9|9
1630375300000|2021-08-31 02:01:40|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630375310000|2021-08-31 02:01:50|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1630375320000|2021-08-31 02:02:00|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630375330000|2021-08-31 02:02:10|2705.9|2699.9|2705.4|2699.4|2706.4|2700.4|2705.4|2699.4|6
1630375360000|2021-08-31 02:02:40|2705.6|2699.6|2706.4|2700.4|2706.6|2700.6|2705.6|2699.6|4
1630375370000|2021-08-31 02:02:50|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|6
1630375380000|2021-08-31 02:03:00|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630375390000|2021-08-31 02:03:10|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|4
1630375420000|2021-08-31 02:03:40|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1630375440000|2021-08-31 02:04:00|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630375470000|2021-08-31 02:04:30|2707.1|2701.1|2706.4|2700.4|2707.1|2701.1|2706.4|2700.4|3
1630375480000|2021-08-31 02:04:40|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630375490000|2021-08-31 02:04:50|2706.4|2700.4|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|3
1630375500000|2021-08-31 02:05:00|2706.6|2700.6|2706.6|2700.6|2707.1|2701.1|2706.4|2700.4|9
1630375510000|2021-08-31 02:05:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|3
1630375520000|2021-08-31 02:05:20|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|7
1630375530000|2021-08-31 02:05:30|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1630375560000|2021-08-31 02:06:00|2706.6|2700.6|2706.6|2700.6|2706.9|2700.9|2706.4|2700.4|5
1630375570000|2021-08-31 02:06:10|2706.4|2700.4|2706.6|2700.6|2707.1|2701.1|2706.4|2700.4|4
1630375580000|2021-08-31 02:06:20|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.4|2700.4|4
1630375590000|2021-08-31 02:06:30|2706.9|2700.9|2706.4|2700.4|2706.9|2700.9|2706.4|2700.4|3
1630375600000|2021-08-31 02:06:40|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630375610000|2021-08-31 02:06:50|2706.4|2700.4|2706.6|2700.6|2706.9|2700.9|2706.4|2700.4|8
1630375630000|2021-08-31 02:07:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630375640000|2021-08-31 02:07:20|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|4
1630375650000|2021-08-31 02:07:30|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630375690000|2021-08-31 02:08:10|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1630375700000|2021-08-31 02:08:20|2706.1|2700.1|2706.9|2700.9|2706.9|2700.9|2706.1|2700.1|5
1630375710000|2021-08-31 02:08:30|2706.4|2700.4|2706.9|2700.9|2706.9|2700.9|2706.4|2700.4|2
1630375720000|2021-08-31 02:08:40|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630375730000|2021-08-31 02:08:50|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630375750000|2021-08-31 02:09:10|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|5
1630375760000|2021-08-31 02:09:20|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|4
1630375770000|2021-08-31 02:09:30|2706.1|2700.1|2706.9|2700.9|2706.9|2700.9|2706.1|2700.1|3
1630375800000|2021-08-31 02:10:00|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630375820000|2021-08-31 02:10:20|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630375900000|2021-08-31 02:11:40|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630375910000|2021-08-31 02:11:50|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630375950000|2021-08-31 02:12:30|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630375960000|2021-08-31 02:12:40|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1630375980000|2021-08-31 02:13:00|2707.4|2701.4|2707.6|2701.6|2708.1|2702.1|2707.4|2701.4|6
1630375990000|2021-08-31 02:13:10|2707.9|2701.9|2708.6|2702.6|2708.6|2702.6|2707.9|2701.9|4
1630376000000|2021-08-31 02:13:20|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1630376030000|2021-08-31 02:13:50|2708.6|2702.6|2708.9|2702.9|2709.1|2703.1|2708.6|2702.6|4
1630376060000|2021-08-31 02:14:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630376070000|2021-08-31 02:14:30|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630376090000|2021-08-31 02:14:50|2709.6|2703.6|2709.9|2703.9|2710.4|2704.4|2709.6|2703.6|4
1630376100000|2021-08-31 02:15:00|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630376320000|2021-08-31 02:18:40|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1630376330000|2021-08-31 02:18:50|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1630376340000|2021-08-31 02:19:00|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630376410000|2021-08-31 02:20:10|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630376490000|2021-08-31 02:21:30|2709.6|2703.6|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|3
1630376520000|2021-08-31 02:22:00|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.9|2703.9|2
1630376530000|2021-08-31 02:22:10|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.1|2703.1|5
1630376590000|2021-08-31 02:23:10|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630376880000|2021-08-31 02:28:00|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630377000000|2021-08-31 02:30:00|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|3
1630377010000|2021-08-31 02:30:10|2708.4|2702.4|2707.4|2701.4|2708.4|2702.4|2707.4|2701.4|4
1630377020000|2021-08-31 02:30:20|2707.6|2701.6|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|3
1630377030000|2021-08-31 02:30:30|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1630377050000|2021-08-31 02:30:50|2707.4|2701.4|2706.6|2700.6|2707.4|2701.4|2706.4|2700.4|7
1630377060000|2021-08-31 02:31:00|2706.4|2700.4|2704.9|2698.9|2706.4|2700.4|2704.8|2698.8|4
1630377070000|2021-08-31 02:31:10|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1630377080000|2021-08-31 02:31:20|2705.6|2699.6|2704.9|2698.9|2705.6|2699.6|2704.6|2698.6|3
1630377090000|2021-08-31 02:31:30|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|4
1630377100000|2021-08-31 02:31:40|2705.1|2699.1|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|3
1630377120000|2021-08-31 02:32:00|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630377130000|2021-08-31 02:32:10|2705.6|2699.6|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|3
1630377150000|2021-08-31 02:32:30|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630377160000|2021-08-31 02:32:40|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.4|2699.4|4
1630377170000|2021-08-31 02:32:50|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.6|2699.6|6
1630377180000|2021-08-31 02:33:00|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1630377190000|2021-08-31 02:33:10|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|3
1630377200000|2021-08-31 02:33:20|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1630377210000|2021-08-31 02:33:30|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630377230000|2021-08-31 02:33:50|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1630377250000|2021-08-31 02:34:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630377270000|2021-08-31 02:34:30|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630377290000|2021-08-31 02:34:50|2706.4|2700.4|2705.6|2699.6|2706.4|2700.4|2705.6|2699.6|4
1630377320000|2021-08-31 02:35:20|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630377360000|2021-08-31 02:36:00|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630377370000|2021-08-31 02:36:10|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630377390000|2021-08-31 02:36:30|2705.9|2699.9|2705.6|2699.6|2706.1|2700.1|2705.6|2699.6|4
1630377410000|2021-08-31 02:36:50|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1630377420000|2021-08-31 02:37:00|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1630377450000|2021-08-31 02:37:30|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630377470000|2021-08-31 02:37:50|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630377490000|2021-08-31 02:38:10|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630377500000|2021-08-31 02:38:20|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|3
1630377510000|2021-08-31 02:38:30|2704.9|2698.9|2704.1|2698.1|2704.9|2698.9|2703.9|2697.9|10
1630377520000|2021-08-31 02:38:40|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|3
1630377540000|2021-08-31 02:39:00|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1630377550000|2021-08-31 02:39:10|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1630377570000|2021-08-31 02:39:30|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630377580000|2021-08-31 02:39:40|2703.9|2697.9|2704.4|2698.4|2704.4|2698.4|2703.6|2697.6|4
1630377590000|2021-08-31 02:39:50|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1630377600000|2021-08-31 02:40:00|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1630377610000|2021-08-31 02:40:10|2704.6|2698.6|2705.4|2699.4|2705.4|2699.4|2704.6|2698.6|3
1630377620000|2021-08-31 02:40:20|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630377630000|2021-08-31 02:40:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630377640000|2021-08-31 02:40:40|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630377650000|2021-08-31 02:40:50|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630377660000|2021-08-31 02:41:00|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630377720000|2021-08-31 02:42:00|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.1|2699.1|6
1630377730000|2021-08-31 02:42:10|2704.9|2698.9|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|3
1630377740000|2021-08-31 02:42:20|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|4
1630377750000|2021-08-31 02:42:30|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|5
1630377760000|2021-08-31 02:42:40|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1630377770000|2021-08-31 02:42:50|2706.4|2700.4|2706.1|2700.1|2706.6|2700.6|2706.1|2700.1|4
1630377790000|2021-08-31 02:43:10|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1630377800000|2021-08-31 02:43:20|2705.4|2699.4|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|4
1630377810000|2021-08-31 02:43:30|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1630377820000|2021-08-31 02:43:40|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1630377850000|2021-08-31 02:44:10|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630377860000|2021-08-31 02:44:20|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1630377870000|2021-08-31 02:44:30|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1630377910000|2021-08-31 02:45:10|2706.1|2700.1|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|3
1630377930000|2021-08-31 02:45:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630377940000|2021-08-31 02:45:40|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630377970000|2021-08-31 02:46:10|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.9|2699.9|3
1630377980000|2021-08-31 02:46:20|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630377990000|2021-08-31 02:46:30|2707.1|2701.1|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|3
1630378000000|2021-08-31 02:46:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|3
1630378010000|2021-08-31 02:46:50|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630378020000|2021-08-31 02:47:00|2707.9|2701.9|2707.4|2701.4|2707.9|2701.9|2706.9|2700.9|7
1630378030000|2021-08-31 02:47:10|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630378040000|2021-08-31 02:47:20|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1630378050000|2021-08-31 02:47:30|2708.6|2702.6|2709.1|2703.1|2709.4|2703.4|2708.6|2702.6|3
1630378060000|2021-08-31 02:47:40|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630378070000|2021-08-31 02:47:50|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630378090000|2021-08-31 02:48:10|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630378110000|2021-08-31 02:48:30|2709.9|2703.9|2709.9|2703.9|2710.4|2704.4|2709.9|2703.9|3
1630378120000|2021-08-31 02:48:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630378130000|2021-08-31 02:48:50|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|4
1630378140000|2021-08-31 02:49:00|2709.4|2703.4|2708.6|2702.6|2709.4|2703.4|2708.6|2702.6|3
1630378160000|2021-08-31 02:49:20|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|5
1630378170000|2021-08-31 02:49:30|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|4
1630378180000|2021-08-31 02:49:40|2708.9|2702.9|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|5
1630378190000|2021-08-31 02:49:50|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630378210000|2021-08-31 02:50:10|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1630378220000|2021-08-31 02:50:20|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630378230000|2021-08-31 02:50:30|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630378270000|2021-08-31 02:51:10|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630378280000|2021-08-31 02:51:20|2709.4|2703.4|2708.4|2702.4|2709.4|2703.4|2708.4|2702.4|5
1630378290000|2021-08-31 02:51:30|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|4
1630378300000|2021-08-31 02:51:40|2709.1|2703.1|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|2
1630378320000|2021-08-31 02:52:00|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|4
1630378330000|2021-08-31 02:52:10|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.1|2703.1|5
1630378340000|2021-08-31 02:52:20|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|3
1630378380000|2021-08-31 02:53:00|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630378390000|2021-08-31 02:53:10|2709.6|2703.6|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|3
1630378400000|2021-08-31 02:53:20|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|3
1630378410000|2021-08-31 02:53:30|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|2
1630378450000|2021-08-31 02:54:10|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|2
1630378460000|2021-08-31 02:54:20|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.9|2703.9|2
1630378470000|2021-08-31 02:54:30|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630378490000|2021-08-31 02:54:50|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1630378530000|2021-08-31 02:55:30|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630378560000|2021-08-31 02:56:00|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1630378590000|2021-08-31 02:56:30|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1630378610000|2021-08-31 02:56:50|2708.1|2702.1|2706.9|2700.9|2708.1|2702.1|2706.9|2700.9|3
1630378630000|2021-08-31 02:57:10|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1630378690000|2021-08-31 02:58:10|2707.6|2701.6|2708.4|2702.4|2708.6|2702.6|2707.6|2701.6|4
1630378710000|2021-08-31 02:58:30|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2707.6|2701.6|6
1630378720000|2021-08-31 02:58:40|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630378740000|2021-08-31 02:59:00|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1630378750000|2021-08-31 02:59:10|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|2
1630378760000|2021-08-31 02:59:20|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1630378770000|2021-08-31 02:59:30|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.9|2703.9|2
1630378790000|2021-08-31 02:59:50|2709.6|2703.6|2709.9|2703.9|2710.1|2704.1|2709.6|2703.6|4
1630378800000|2021-08-31 03:00:00|2710.1|2704.1|2710.6|2704.6|2710.6|2704.6|2709.9|2703.9|4
1630378810000|2021-08-31 03:00:10|2710.9|2704.9|2711.9|2705.9|2711.9|2705.9|2710.6|2704.6|13
1630378820000|2021-08-31 03:00:20|2711.6|2705.6|2710.9|2704.9|2711.6|2705.6|2710.9|2704.9|4
1630378830000|2021-08-31 03:00:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630378840000|2021-08-31 03:00:40|2709.6|2703.6|2710.1|2704.1|2711.1|2705.1|2709.4|2703.4|9
1630378850000|2021-08-31 03:00:50|2710.4|2704.4|2709.4|2703.4|2710.4|2704.4|2709.4|2703.4|4
1630378860000|2021-08-31 03:01:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630378870000|2021-08-31 03:01:10|2710.6|2704.6|2709.6|2703.6|2710.6|2704.6|2709.6|2703.6|5
1630378880000|2021-08-31 03:01:20|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630378900000|2021-08-31 03:01:40|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630378910000|2021-08-31 03:01:50|2709.4|2703.4|2708.9|2702.9|2709.6|2703.6|2708.9|2702.9|5
1630378960000|2021-08-31 03:02:40|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1630378970000|2021-08-31 03:02:50|2708.6|2702.6|2709.1|2703.1|2709.4|2703.4|2708.6|2702.6|4
1630378980000|2021-08-31 03:03:00|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1630378990000|2021-08-31 03:03:10|2708.9|2702.9|2709.4|2703.4|2709.9|2703.9|2708.9|2702.9|9
1630379000000|2021-08-31 03:03:20|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630379010000|2021-08-31 03:03:30|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630379020000|2021-08-31 03:03:40|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1630379040000|2021-08-31 03:04:00|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1630379060000|2021-08-31 03:04:20|2708.4|2702.4|2708.1|2702.1|2708.9|2702.9|2708.1|2702.1|5
1630379100000|2021-08-31 03:05:00|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|3
1630379110000|2021-08-31 03:05:10|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630379120000|2021-08-31 03:05:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630379140000|2021-08-31 03:05:40|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|3
1630379150000|2021-08-31 03:05:50|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1630379170000|2021-08-31 03:06:10|2706.9|2700.9|2705.9|2699.9|2706.9|2700.9|2705.9|2699.9|3
1630379180000|2021-08-31 03:06:20|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630379200000|2021-08-31 03:06:40|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630379220000|2021-08-31 03:07:00|2705.4|2699.4|2704.6|2698.6|2705.4|2699.4|2704.6|2698.6|3
1630379230000|2021-08-31 03:07:10|2704.9|2698.9|2705.9|2699.9|2705.9|2699.9|2704.6|2698.6|11
1630379250000|2021-08-31 03:07:30|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630379280000|2021-08-31 03:08:00|2705.1|2699.1|2704.6|2698.6|2705.1|2699.1|2704.4|2698.4|4
1630379300000|2021-08-31 03:08:20|2704.4|2698.4|2704.4|2698.4|2704.6|2698.6|2703.9|2697.9|7
1630379320000|2021-08-31 03:08:40|2704.6|2698.6|2704.9|2698.9|2705.1|2699.1|2704.4|2698.4|5
1630379330000|2021-08-31 03:08:50|2705.1|2699.1|2704.6|2698.6|2705.1|2699.1|2704.6|2698.6|5
1630379340000|2021-08-31 03:09:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630379350000|2021-08-31 03:09:10|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|3
1630379360000|2021-08-31 03:09:20|2703.9|2697.9|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|3
1630379370000|2021-08-31 03:09:30|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.6|2697.6|5
1630379380000|2021-08-31 03:09:40|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1630379390000|2021-08-31 03:09:50|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630379400000|2021-08-31 03:10:00|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1630379410000|2021-08-31 03:10:10|2703.9|2697.9|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|5
1630379420000|2021-08-31 03:10:20|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630379440000|2021-08-31 03:10:40|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630379450000|2021-08-31 03:10:50|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630379460000|2021-08-31 03:11:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630379470000|2021-08-31 03:11:10|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|3
1630379480000|2021-08-31 03:11:20|2705.1|2699.1|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|4
1630379490000|2021-08-31 03:11:30|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630379500000|2021-08-31 03:11:40|2705.4|2699.4|2704.9|2698.9|2705.4|2699.4|2704.9|2698.9|2
1630379510000|2021-08-31 03:11:50|2704.6|2698.6|2703.6|2697.6|2704.6|2698.6|2703.6|2697.6|7
1630379520000|2021-08-31 03:12:00|2703.4|2697.4|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|3
1630379530000|2021-08-31 03:12:10|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630379540000|2021-08-31 03:12:20|2703.9|2697.9|2704.6|2698.6|2704.6|2698.6|2703.9|2697.9|4
1630379560000|2021-08-31 03:12:40|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|3
1630379570000|2021-08-31 03:12:50|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|3
1630379580000|2021-08-31 03:13:00|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2703.9|2697.9|3
1630379590000|2021-08-31 03:13:10|2703.9|2697.9|2704.9|2698.9|2704.9|2698.9|2703.9|2697.9|9
1630379600000|2021-08-31 03:13:20|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630379610000|2021-08-31 03:13:30|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2703.6|2697.6|9
1630379630000|2021-08-31 03:13:50|2704.6|2698.6|2703.6|2697.6|2704.6|2698.6|2703.1|2697.1|11
1630379640000|2021-08-31 03:14:00|2703.9|2697.9|2702.6|2696.6|2703.9|2697.9|2702.4|2696.4|7
1630379650000|2021-08-31 03:14:10|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630379670000|2021-08-31 03:14:30|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630379700000|2021-08-31 03:15:00|2702.4|2696.4|2701.6|2695.6|2702.4|2696.4|2701.6|2695.6|3
1630379710000|2021-08-31 03:15:10|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|2
1630379730000|2021-08-31 03:15:30|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630379760000|2021-08-31 03:16:00|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630379770000|2021-08-31 03:16:10|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630379780000|2021-08-31 03:16:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630379800000|2021-08-31 03:16:40|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630379820000|2021-08-31 03:17:00|2700.4|2694.4|2698.9|2692.9|2700.4|2694.4|2698.9|2692.9|7
1630379840000|2021-08-31 03:17:20|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630379850000|2021-08-31 03:17:30|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|3
1630379860000|2021-08-31 03:17:40|2698.6|2692.6|2699.1|2693.1|2699.1|2693.1|2698.6|2692.6|4
1630379870000|2021-08-31 03:17:50|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|7
1630379880000|2021-08-31 03:18:00|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1630379890000|2021-08-31 03:18:10|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.1|2693.1|4
1630379910000|2021-08-31 03:18:30|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630379920000|2021-08-31 03:18:40|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630379930000|2021-08-31 03:18:50|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|8
1630379940000|2021-08-31 03:19:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630379950000|2021-08-31 03:19:10|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630379970000|2021-08-31 03:19:30|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1630380000000|2021-08-31 03:20:00|2699.1|2693.1|2699.6|2693.6|2699.9|2693.9|2699.1|2693.1|4
1630380020000|2021-08-31 03:20:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630380030000|2021-08-31 03:20:30|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1630380040000|2021-08-31 03:20:40|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1630380070000|2021-08-31 03:21:10|2700.1|2694.1|2699.4|2693.4|2700.1|2694.1|2699.4|2693.4|4
1630380090000|2021-08-31 03:21:30|2699.6|2693.6|2700.4|2694.4|2700.4|2694.4|2699.6|2693.6|3
1630380110000|2021-08-31 03:21:50|2700.6|2694.6|2700.6|2694.6|2700.9|2694.9|2700.4|2694.4|8
1630380120000|2021-08-31 03:22:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630380130000|2021-08-31 03:22:10|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1630380140000|2021-08-31 03:22:20|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630380150000|2021-08-31 03:22:30|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630380160000|2021-08-31 03:22:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630380180000|2021-08-31 03:23:00|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1630380190000|2021-08-31 03:23:10|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630380210000|2021-08-31 03:23:30|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630380230000|2021-08-31 03:23:50|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630380240000|2021-08-31 03:24:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630380250000|2021-08-31 03:24:10|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630380300000|2021-08-31 03:25:00|2700.9|2694.9|2701.1|2695.1|2701.4|2695.4|2700.9|2694.9|4
1630380320000|2021-08-31 03:25:20|2701.4|2695.4|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|3
1630380330000|2021-08-31 03:25:30|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630380350000|2021-08-31 03:25:50|2701.6|2695.6|2702.4|2696.4|2702.6|2696.6|2701.6|2695.6|4
1630380360000|2021-08-31 03:26:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630380380000|2021-08-31 03:26:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630380390000|2021-08-31 03:26:30|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|4
1630380400000|2021-08-31 03:26:40|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2700.9|2694.9|5
1630380410000|2021-08-31 03:26:50|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630380420000|2021-08-31 03:27:00|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630380430000|2021-08-31 03:27:10|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1630380450000|2021-08-31 03:27:30|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630380460000|2021-08-31 03:27:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|3
1630380470000|2021-08-31 03:27:50|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2699.9|2693.9|3
1630380480000|2021-08-31 03:28:00|2699.9|2693.9|2699.4|2693.4|2699.9|2693.9|2699.4|2693.4|3
1630380490000|2021-08-31 03:28:10|2699.1|2693.1|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|3
1630380510000|2021-08-31 03:28:30|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630380520000|2021-08-31 03:28:40|2698.6|2692.6|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|3
1630380530000|2021-08-31 03:28:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630380550000|2021-08-31 03:29:10|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630380560000|2021-08-31 03:29:20|2699.1|2693.1|2699.1|2693.1|2699.4|2693.4|2698.9|2692.9|4
1630380570000|2021-08-31 03:29:30|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630380580000|2021-08-31 03:29:40|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|3
1630380590000|2021-08-31 03:29:50|2699.4|2693.4|2700.1|2694.1|2700.1|2694.1|2699.4|2693.4|3
1630380600000|2021-08-31 03:30:00|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|3
1630380610000|2021-08-31 03:30:10|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630380640000|2021-08-31 03:30:40|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630380650000|2021-08-31 03:30:50|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630380710000|2021-08-31 03:31:50|2701.6|2695.6|2702.1|2696.1|2702.1|2696.1|2701.6|2695.6|2
1630380740000|2021-08-31 03:32:20|2701.9|2695.9|2700.9|2694.9|2701.9|2695.9|2700.9|2694.9|5
1630380750000|2021-08-31 03:32:30|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630380820000|2021-08-31 03:33:40|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630380830000|2021-08-31 03:33:50|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630380880000|2021-08-31 03:34:40|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630380960000|2021-08-31 03:36:00|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630381010000|2021-08-31 03:36:50|2702.1|2696.1|2701.9|2695.9|2702.6|2696.6|2701.6|2695.6|4
1630381150000|2021-08-31 03:39:10|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630381290000|2021-08-31 03:41:30|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630381450000|2021-08-31 03:44:10|2702.1|2696.1|2701.6|2695.6|2702.1|2696.1|2701.4|2695.4|4
1630381460000|2021-08-31 03:44:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630381470000|2021-08-31 03:44:30|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630381490000|2021-08-31 03:44:50|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630381530000|2021-08-31 03:45:30|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630381780000|2021-08-31 03:49:40|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630381910000|2021-08-31 03:51:50|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1630381970000|2021-08-31 03:52:50|2701.4|2695.4|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|2
1630382000000|2021-08-31 03:53:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630382070000|2021-08-31 03:54:30|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|2
1630382120000|2021-08-31 03:55:20|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630382170000|2021-08-31 03:56:10|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630382240000|2021-08-31 03:57:20|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630382260000|2021-08-31 03:57:40|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630382480000|2021-08-31 04:01:20|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630382530000|2021-08-31 04:02:10|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630382600000|2021-08-31 04:03:20|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630382660000|2021-08-31 04:04:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630382930000|2021-08-31 04:08:50|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630383010000|2021-08-31 04:10:10|2702.4|2696.4|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|3
1630383050000|2021-08-31 04:10:50|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630383070000|2021-08-31 04:11:10|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630383180000|2021-08-31 04:13:00|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630383320000|2021-08-31 04:15:20|2702.9|2696.9|2704.1|2698.1|2704.9|2698.9|2702.9|2696.9|4
1630383360000|2021-08-31 04:16:00|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|2
1630383370000|2021-08-31 04:16:10|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630383430000|2021-08-31 04:17:10|2704.1|2698.1|2705.6|2699.6|2705.6|2699.6|2704.1|2698.1|2
1630383440000|2021-08-31 04:17:20|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630383490000|2021-08-31 04:18:10|2705.4|2699.4|2706.1|2700.1|2706.1|2700.1|2705.4|2699.4|3
1630383500000|2021-08-31 04:18:20|2707.1|2701.1|2706.1|2700.1|2707.1|2701.1|2706.1|2700.1|2
1630383560000|2021-08-31 04:19:20|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1630383600000|2021-08-31 04:20:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630384090000|2021-08-31 04:28:10|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1630384110000|2021-08-31 04:28:30|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630384120000|2021-08-31 04:28:40|2705.9|2699.9|2704.9|2698.9|2705.9|2699.9|2704.9|2698.9|2
1630384180000|2021-08-31 04:29:40|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630384220000|2021-08-31 04:30:20|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630384730000|2021-08-31 04:38:50|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630384760000|2021-08-31 04:39:20|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630384850000|2021-08-31 04:40:50|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1630385130000|2021-08-31 04:45:30|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630385240000|2021-08-31 04:47:20|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630385620000|2021-08-31 04:53:40|2705.4|2699.4|2706.6|2700.6|2706.6|2700.6|2705.4|2699.4|2
1630385670000|2021-08-31 04:54:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630385800000|2021-08-31 04:56:40|2707.1|2701.1|2707.4|2701.4|2707.6|2701.6|2707.1|2701.1|4
1630385810000|2021-08-31 04:56:50|2707.1|2701.1|2708.4|2702.4|2708.4|2702.4|2707.1|2701.1|2
1630386000000|2021-08-31 05:00:00|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630386070000|2021-08-31 05:01:10|2708.9|2702.9|2710.1|2704.1|2710.1|2704.1|2708.9|2702.9|4
1630386140000|2021-08-31 05:02:20|2710.9|2704.9|2712.1|2706.1|2712.1|2706.1|2710.9|2704.9|2
1630386300000|2021-08-31 05:05:00|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630386350000|2021-08-31 05:05:50|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630386410000|2021-08-31 05:06:50|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630386440000|2021-08-31 05:07:20|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.4|2705.4|3
1630386460000|2021-08-31 05:07:40|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|2
1630386500000|2021-08-31 05:08:20|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630386510000|2021-08-31 05:08:30|2712.1|2706.1|2710.6|2704.6|2712.1|2706.1|2710.6|2704.6|2
1630386540000|2021-08-31 05:09:00|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630386550000|2021-08-31 05:09:10|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630386590000|2021-08-31 05:09:50|2709.9|2703.9|2708.6|2702.6|2709.9|2703.9|2708.6|2702.6|2
1630386600000|2021-08-31 05:10:00|2708.9|2702.9|2707.6|2701.6|2708.9|2702.9|2707.6|2701.6|2
1630386630000|2021-08-31 05:10:30|2707.9|2701.9|2709.9|2703.9|2710.1|2704.1|2707.9|2701.9|4
1630386690000|2021-08-31 05:11:30|2709.6|2703.6|2707.6|2701.6|2709.6|2703.6|2707.6|2701.6|3
1630386820000|2021-08-31 05:13:40|2707.9|2701.9|2710.4|2704.4|2710.4|2704.4|2707.9|2701.9|2
1630386840000|2021-08-31 05:14:00|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1630386890000|2021-08-31 05:14:50|2711.1|2705.1|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|3
1630386900000|2021-08-31 05:15:00|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630386910000|2021-08-31 05:15:10|2711.9|2705.9|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|3
1630387090000|2021-08-31 05:18:10|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|2
1630387200000|2021-08-31 05:20:00|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630387260000|2021-08-31 05:21:00|2711.1|2705.1|2710.9|2704.9|2711.1|2705.1|2710.9|2704.9|2
1630387320000|2021-08-31 05:22:00|2710.4|2704.4|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|2
1630387330000|2021-08-31 05:22:10|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|2
1630387370000|2021-08-31 05:22:50|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630387460000|2021-08-31 05:24:20|2711.9|2705.9|2713.4|2707.4|2713.4|2707.4|2711.9|2705.9|2
1630387470000|2021-08-31 05:24:30|2713.6|2707.6|2713.6|2707.6|2714.4|2708.4|2713.6|2707.6|4
1630387580000|2021-08-31 05:26:20|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630387590000|2021-08-31 05:26:30|2714.1|2708.1|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|3
1630387600000|2021-08-31 05:26:40|2713.6|2707.6|2713.1|2707.1|2713.6|2707.6|2713.1|2707.1|3
1630387610000|2021-08-31 05:26:50|2714.1|2708.1|2714.6|2708.6|2714.6|2708.6|2714.1|2708.1|5
1630387660000|2021-08-31 05:27:40|2714.9|2708.9|2716.6|2710.6|2716.9|2710.9|2714.9|2708.9|5
1630387670000|2021-08-31 05:27:50|2716.4|2710.4|2716.9|2710.9|2716.9|2710.9|2716.1|2710.1|4
1630387700000|2021-08-31 05:28:20|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|2
1630387710000|2021-08-31 05:28:30|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630387800000|2021-08-31 05:30:00|2715.9|2709.9|2714.1|2708.1|2715.9|2709.9|2713.1|2707.1|13
1630387810000|2021-08-31 05:30:10|2713.9|2707.9|2710.6|2704.6|2713.9|2707.9|2710.6|2704.6|9
1630387820000|2021-08-31 05:30:20|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2709.6|2703.6|9
1630387830000|2021-08-31 05:30:30|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1630387840000|2021-08-31 05:30:40|2709.9|2703.9|2710.6|2704.6|2710.6|2704.6|2709.4|2703.4|7
1630387850000|2021-08-31 05:30:50|2710.9|2704.9|2709.4|2703.4|2710.9|2704.9|2709.4|2703.4|9
1630387860000|2021-08-31 05:31:00|2709.6|2703.6|2710.1|2704.1|2711.4|2705.4|2709.6|2703.6|10
1630387870000|2021-08-31 05:31:10|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630387880000|2021-08-31 05:31:20|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|3
1630387900000|2021-08-31 05:31:40|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2708.6|2702.6|5
1630387920000|2021-08-31 05:32:00|2709.6|2703.6|2706.9|2700.9|2709.6|2703.6|2706.9|2700.9|7
1630387930000|2021-08-31 05:32:10|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|3
1630387940000|2021-08-31 05:32:20|2707.4|2701.4|2707.6|2701.6|2707.9|2701.9|2707.4|2701.4|4
1630387950000|2021-08-31 05:32:30|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|3
1630387960000|2021-08-31 05:32:40|2708.6|2702.6|2709.1|2703.1|2709.1|2703.1|2708.6|2702.6|2
1630387970000|2021-08-31 05:32:50|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.6|2702.6|4
1630387980000|2021-08-31 05:33:00|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630387990000|2021-08-31 05:33:10|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|4
1630388000000|2021-08-31 05:33:20|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630388010000|2021-08-31 05:33:30|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630388020000|2021-08-31 05:33:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|4
1630388030000|2021-08-31 05:33:50|2709.9|2703.9|2710.4|2704.4|2710.4|2704.4|2709.9|2703.9|3
1630388040000|2021-08-31 05:34:00|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1630388050000|2021-08-31 05:34:10|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1630388060000|2021-08-31 05:34:20|2710.6|2704.6|2710.6|2704.6|2711.1|2705.1|2710.1|2704.1|5
1630388070000|2021-08-31 05:34:30|2710.4|2704.4|2710.4|2704.4|2710.6|2704.6|2710.1|2704.1|5
1630388080000|2021-08-31 05:34:40|2710.6|2704.6|2711.6|2705.6|2711.6|2705.6|2710.6|2704.6|6
1630388100000|2021-08-31 05:35:00|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630388110000|2021-08-31 05:35:10|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|2
1630388140000|2021-08-31 05:35:40|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.6|2705.6|5
1630388150000|2021-08-31 05:35:50|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630388160000|2021-08-31 05:36:00|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1630388180000|2021-08-31 05:36:20|2712.4|2706.4|2711.6|2705.6|2712.4|2706.4|2711.6|2705.6|2
1630388190000|2021-08-31 05:36:30|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.1|2705.1|4
1630388200000|2021-08-31 05:36:40|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630388220000|2021-08-31 05:37:00|2711.6|2705.6|2711.6|2705.6|2712.4|2706.4|2711.6|2705.6|4
1630388230000|2021-08-31 05:37:10|2711.9|2705.9|2712.6|2706.6|2712.6|2706.6|2711.9|2705.9|4
1630388250000|2021-08-31 05:37:30|2712.4|2706.4|2711.6|2705.6|2712.4|2706.4|2711.6|2705.6|4
1630388260000|2021-08-31 05:37:40|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630388320000|2021-08-31 05:38:40|2711.1|2705.1|2711.6|2705.6|2711.6|2705.6|2711.1|2705.1|2
1630388330000|2021-08-31 05:38:50|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630388340000|2021-08-31 05:39:00|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630388350000|2021-08-31 05:39:10|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630388360000|2021-08-31 05:39:20|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|3
1630388370000|2021-08-31 05:39:30|2711.9|2705.9|2712.4|2706.4|2712.6|2706.6|2711.9|2705.9|4
1630388380000|2021-08-31 05:39:40|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1630388390000|2021-08-31 05:39:50|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|2
1630388400000|2021-08-31 05:40:00|2713.6|2707.6|2713.1|2707.1|2713.6|2707.6|2713.1|2707.1|2
1630388410000|2021-08-31 05:40:10|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630388420000|2021-08-31 05:40:20|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1630388430000|2021-08-31 05:40:30|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|2
1630388470000|2021-08-31 05:41:10|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2713.9|2707.9|4
1630388520000|2021-08-31 05:42:00|2713.9|2707.9|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|3
1630388540000|2021-08-31 05:42:20|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630388550000|2021-08-31 05:42:30|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|2
1630388570000|2021-08-31 05:42:50|2712.9|2706.9|2713.1|2707.1|2713.6|2707.6|2712.9|2706.9|3
1630388600000|2021-08-31 05:43:20|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630388610000|2021-08-31 05:43:30|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630388630000|2021-08-31 05:43:50|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630388640000|2021-08-31 05:44:00|2713.6|2707.6|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|5
1630388680000|2021-08-31 05:44:40|2713.4|2707.4|2712.1|2706.1|2713.4|2707.4|2712.1|2706.1|5
1630388690000|2021-08-31 05:44:50|2711.9|2705.9|2711.1|2705.1|2711.9|2705.9|2711.1|2705.1|6
1630388700000|2021-08-31 05:45:00|2711.4|2705.4|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|3
1630388710000|2021-08-31 05:45:10|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1630388740000|2021-08-31 05:45:40|2712.1|2706.1|2713.1|2707.1|2713.1|2707.1|2712.1|2706.1|3
1630388750000|2021-08-31 05:45:50|2712.9|2706.9|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|2
1630388760000|2021-08-31 05:46:00|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1630388770000|2021-08-31 05:46:10|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630388780000|2021-08-31 05:46:20|2713.6|2707.6|2713.1|2707.1|2713.6|2707.6|2713.1|2707.1|2
1630388790000|2021-08-31 05:46:30|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630388800000|2021-08-31 05:46:40|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630388810000|2021-08-31 05:46:50|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630388840000|2021-08-31 05:47:20|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630388850000|2021-08-31 05:47:30|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|2
1630388890000|2021-08-31 05:48:10|2714.1|2708.1|2713.1|2707.1|2714.1|2708.1|2713.1|2707.1|2
1630388900000|2021-08-31 05:48:20|2712.6|2706.6|2713.4|2707.4|2713.4|2707.4|2712.6|2706.6|3
1630388910000|2021-08-31 05:48:30|2713.6|2707.6|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|4
1630388920000|2021-08-31 05:48:40|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630388950000|2021-08-31 05:49:10|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|2
1630388960000|2021-08-31 05:49:20|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630388970000|2021-08-31 05:49:30|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630388980000|2021-08-31 05:49:40|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1630388990000|2021-08-31 05:49:50|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1630389000000|2021-08-31 05:50:00|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1630389010000|2021-08-31 05:50:10|2713.6|2707.6|2713.1|2707.1|2713.6|2707.6|2713.1|2707.1|2
1630389020000|2021-08-31 05:50:20|2712.6|2706.6|2713.1|2707.1|2713.6|2707.6|2712.6|2706.6|7
1630389040000|2021-08-31 05:50:40|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.6|2706.6|5
1630389050000|2021-08-31 05:50:50|2713.1|2707.1|2713.1|2707.1|2713.4|2707.4|2712.9|2706.9|5
1630389070000|2021-08-31 05:51:10|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630389090000|2021-08-31 05:51:30|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630389110000|2021-08-31 05:51:50|2712.9|2706.9|2713.1|2707.1|2713.6|2707.6|2712.9|2706.9|5
1630389120000|2021-08-31 05:52:00|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|4
1630389140000|2021-08-31 05:52:20|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|4
1630389190000|2021-08-31 05:53:10|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630389200000|2021-08-31 05:53:20|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630389240000|2021-08-31 05:54:00|2714.1|2708.1|2712.6|2706.6|2714.1|2708.1|2712.6|2706.6|2
1630389250000|2021-08-31 05:54:10|2712.4|2706.4|2711.9|2705.9|2712.4|2706.4|2711.9|2705.9|2
1630389260000|2021-08-31 05:54:20|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630389290000|2021-08-31 05:54:50|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630389300000|2021-08-31 05:55:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|3
1630389310000|2021-08-31 05:55:10|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|3
1630389320000|2021-08-31 05:55:20|2711.1|2705.1|2711.6|2705.6|2711.9|2705.9|2711.1|2705.1|4
1630389330000|2021-08-31 05:55:30|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630389350000|2021-08-31 05:55:50|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630389360000|2021-08-31 05:56:00|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630389370000|2021-08-31 05:56:10|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630389380000|2021-08-31 05:56:20|2711.4|2705.4|2710.4|2704.4|2711.4|2705.4|2710.1|2704.1|4
1630389420000|2021-08-31 05:57:00|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1630389490000|2021-08-31 05:58:10|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630389520000|2021-08-31 05:58:40|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1630389540000|2021-08-31 05:59:00|2711.1|2705.1|2712.6|2706.6|2712.6|2706.6|2711.1|2705.1|2
1630389590000|2021-08-31 05:59:50|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|2
1630389670000|2021-08-31 06:01:10|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|2
1630389690000|2021-08-31 06:01:30|2712.4|2706.4|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|2
1630389710000|2021-08-31 06:01:50|2713.4|2707.4|2712.9|2706.9|2713.4|2707.4|2712.9|2706.9|2
1630389720000|2021-08-31 06:02:00|2713.4|2707.4|2714.1|2708.1|2714.1|2708.1|2713.4|2707.4|3
1630389730000|2021-08-31 06:02:10|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630389740000|2021-08-31 06:02:20|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630389750000|2021-08-31 06:02:30|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|5
1630389760000|2021-08-31 06:02:40|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.4|2707.4|6
1630389770000|2021-08-31 06:02:50|2713.4|2707.4|2713.6|2707.6|2713.9|2707.9|2713.4|2707.4|6
1630389780000|2021-08-31 06:03:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630389790000|2021-08-31 06:03:10|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|4
1630389800000|2021-08-31 06:03:20|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630389820000|2021-08-31 06:03:40|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630389840000|2021-08-31 06:04:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630389860000|2021-08-31 06:04:20|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|4
1630389870000|2021-08-31 06:04:30|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630389880000|2021-08-31 06:04:40|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.6|2707.6|5
1630389890000|2021-08-31 06:04:50|2712.9|2706.9|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|3
1630389920000|2021-08-31 06:05:20|2713.1|2707.1|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|2
1630389930000|2021-08-31 06:05:30|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|3
1630389940000|2021-08-31 06:05:40|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|3
1630389960000|2021-08-31 06:06:00|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|2
1630390000000|2021-08-31 06:06:40|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|2
1630390020000|2021-08-31 06:07:00|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630390040000|2021-08-31 06:07:20|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1630390050000|2021-08-31 06:07:30|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630390060000|2021-08-31 06:07:40|2711.6|2705.6|2710.9|2704.9|2711.6|2705.6|2710.9|2704.9|2
1630390080000|2021-08-31 06:08:00|2711.6|2705.6|2712.1|2706.1|2712.1|2706.1|2711.6|2705.6|3
1630390100000|2021-08-31 06:08:20|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630390110000|2021-08-31 06:08:30|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630390130000|2021-08-31 06:08:50|2711.6|2705.6|2711.1|2705.1|2711.6|2705.6|2711.1|2705.1|4
1630390140000|2021-08-31 06:09:00|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630390160000|2021-08-31 06:09:20|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630390180000|2021-08-31 06:09:40|2711.4|2705.4|2710.4|2704.4|2711.6|2705.6|2710.4|2704.4|4
1630390190000|2021-08-31 06:09:50|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1630390200000|2021-08-31 06:10:00|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|4
1630390210000|2021-08-31 06:10:10|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630390220000|2021-08-31 06:10:20|2710.9|2704.9|2710.4|2704.4|2711.4|2705.4|2710.4|2704.4|7
1630390250000|2021-08-31 06:10:50|2710.1|2704.1|2709.4|2703.4|2710.1|2704.1|2709.4|2703.4|4
1630390270000|2021-08-31 06:11:10|2708.9|2702.9|2709.1|2703.1|2709.4|2703.4|2708.9|2702.9|4
1630390280000|2021-08-31 06:11:20|2709.4|2703.4|2708.6|2702.6|2709.4|2703.4|2708.6|2702.6|6
1630390300000|2021-08-31 06:11:40|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630390310000|2021-08-31 06:11:50|2709.1|2703.1|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|4
1630390330000|2021-08-31 06:12:10|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|3
1630390340000|2021-08-31 06:12:20|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630390370000|2021-08-31 06:12:50|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|3
1630390390000|2021-08-31 06:13:10|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630390400000|2021-08-31 06:13:20|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2709.4|2703.4|5
1630390410000|2021-08-31 06:13:30|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.9|2703.9|4
1630390430000|2021-08-31 06:13:50|2710.4|2704.4|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|3
1630390440000|2021-08-31 06:14:00|2710.6|2704.6|2711.6|2705.6|2711.6|2705.6|2710.6|2704.6|6
1630390470000|2021-08-31 06:14:30|2711.4|2705.4|2710.9|2704.9|2711.4|2705.4|2710.9|2704.9|3
1630390480000|2021-08-31 06:14:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630390490000|2021-08-31 06:14:50|2710.1|2704.1|2710.6|2704.6|2710.6|2704.6|2709.4|2703.4|5
1630390510000|2021-08-31 06:15:10|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.6|2704.6|8
1630390550000|2021-08-31 06:15:50|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|5
1630390560000|2021-08-31 06:16:00|2711.1|2705.1|2711.4|2705.4|2711.9|2705.9|2711.1|2705.1|8
1630390570000|2021-08-31 06:16:10|2711.6|2705.6|2712.1|2706.1|2712.4|2706.4|2711.6|2705.6|3
1630390600000|2021-08-31 06:16:40|2711.9|2705.9|2711.9|2705.9|2712.4|2706.4|2711.9|2705.9|10
1630390610000|2021-08-31 06:16:50|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|8
1630390620000|2021-08-31 06:17:00|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630390650000|2021-08-31 06:17:30|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630390690000|2021-08-31 06:18:10|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1630390700000|2021-08-31 06:18:20|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|2
1630390720000|2021-08-31 06:18:40|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|2
1630390740000|2021-08-31 06:19:00|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1630390750000|2021-08-31 06:19:10|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1630390790000|2021-08-31 06:19:50|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630390800000|2021-08-31 06:20:00|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630390840000|2021-08-31 06:20:40|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630390850000|2021-08-31 06:20:50|2714.4|2708.4|2715.6|2709.6|2715.6|2709.6|2714.1|2708.1|5
1630390900000|2021-08-31 06:21:40|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1630390910000|2021-08-31 06:21:50|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630390920000|2021-08-31 06:22:00|2714.6|2708.6|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|3
1630390950000|2021-08-31 06:22:30|2714.4|2708.4|2713.6|2707.6|2714.4|2708.4|2713.6|2707.6|2
1630390970000|2021-08-31 06:22:50|2714.1|2708.1|2713.6|2707.6|2714.6|2708.6|2713.6|2707.6|4
1630390980000|2021-08-31 06:23:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630390990000|2021-08-31 06:23:10|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|4
1630391000000|2021-08-31 06:23:20|2714.6|2708.6|2715.4|2709.4|2715.6|2709.6|2714.6|2708.6|5
1630391010000|2021-08-31 06:23:30|2716.1|2710.1|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|2
1630391020000|2021-08-31 06:23:40|2716.6|2710.6|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|3
1630391030000|2021-08-31 06:23:50|2716.9|2710.9|2716.9|2710.9|2717.1|2711.1|2716.4|2710.4|6
1630391050000|2021-08-31 06:24:10|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|2
1630391060000|2021-08-31 06:24:20|2716.6|2710.6|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|2
1630391090000|2021-08-31 06:24:50|2717.1|2711.1|2717.1|2711.1|2717.4|2711.4|2717.1|2711.1|3
1630391100000|2021-08-31 06:25:00|2717.4|2711.4|2717.4|2711.4|2717.6|2711.6|2717.4|2711.4|9
1630391110000|2021-08-31 06:25:10|2717.6|2711.6|2717.4|2711.4|2717.9|2711.9|2717.4|2711.4|10
1630391120000|2021-08-31 06:25:20|2717.6|2711.6|2718.4|2712.4|2718.4|2712.4|2717.6|2711.6|7
1630391130000|2021-08-31 06:25:30|2718.1|2712.1|2719.1|2713.1|2719.1|2713.1|2718.1|2712.1|5
1630391140000|2021-08-31 06:25:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2718.9|2712.9|13
1630391150000|2021-08-31 06:25:50|2718.9|2712.9|2719.1|2713.1|2719.4|2713.4|2718.9|2712.9|3
1630391160000|2021-08-31 06:26:00|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.4|2713.4|2
1630391170000|2021-08-31 06:26:10|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630391180000|2021-08-31 06:26:20|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630391190000|2021-08-31 06:26:30|2720.6|2714.6|2720.6|2714.6|2721.1|2715.1|2720.6|2714.6|12
1630391200000|2021-08-31 06:26:40|2721.1|2715.1|2721.6|2715.6|2721.9|2715.9|2721.1|2715.1|7
1630391210000|2021-08-31 06:26:50|2721.4|2715.4|2722.1|2716.1|2722.1|2716.1|2721.1|2715.1|4
1630391220000|2021-08-31 06:27:00|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|3
1630391230000|2021-08-31 06:27:10|2722.6|2716.6|2721.9|2715.9|2722.6|2716.6|2721.9|2715.9|3
1630391250000|2021-08-31 06:27:30|2721.6|2715.6|2722.4|2716.4|2722.4|2716.4|2721.6|2715.6|6
1630391260000|2021-08-31 06:27:40|2722.1|2716.1|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|3
1630391280000|2021-08-31 06:28:00|2722.4|2716.4|2722.6|2716.6|2722.9|2716.9|2722.4|2716.4|5
1630391290000|2021-08-31 06:28:10|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.4|2716.4|12
1630391300000|2021-08-31 06:28:20|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1630391310000|2021-08-31 06:28:30|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2722.6|2716.6|5
1630391320000|2021-08-31 06:28:40|2724.6|2718.6|2723.6|2717.6|2724.6|2718.6|2723.6|2717.6|2
1630391330000|2021-08-31 06:28:50|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1630391340000|2021-08-31 06:29:00|2724.1|2718.1|2723.9|2717.9|2724.4|2718.4|2723.9|2717.9|3
1630391350000|2021-08-31 06:29:10|2723.6|2717.6|2723.9|2717.9|2724.4|2718.4|2723.6|2717.6|5
1630391360000|2021-08-31 06:29:20|2723.6|2717.6|2724.4|2718.4|2724.4|2718.4|2723.6|2717.6|3
1630391370000|2021-08-31 06:29:30|2724.6|2718.6|2724.9|2718.9|2724.9|2718.9|2724.4|2718.4|4
1630391380000|2021-08-31 06:29:40|2725.4|2719.4|2725.4|2719.4|2726.1|2720.1|2724.9|2718.9|5
1630391400000|2021-08-31 06:30:00|2725.6|2719.6|2727.1|2721.1|2727.1|2721.1|2725.6|2719.6|7
1630391410000|2021-08-31 06:30:10|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1630391430000|2021-08-31 06:30:30|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1630391440000|2021-08-31 06:30:40|2727.4|2721.4|2727.9|2721.9|2727.9|2721.9|2727.4|2721.4|3
1630391450000|2021-08-31 06:30:50|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1630391470000|2021-08-31 06:31:10|2727.4|2721.4|2728.6|2722.6|2729.1|2723.1|2727.4|2721.4|7
1630391480000|2021-08-31 06:31:20|2728.9|2722.9|2728.9|2722.9|2729.1|2723.1|2728.6|2722.6|5
1630391500000|2021-08-31 06:31:40|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|4
1630391510000|2021-08-31 06:31:50|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|2728.4|2722.4|5
1630391520000|2021-08-31 06:32:00|2728.9|2722.9|2728.9|2722.9|2729.4|2723.4|2728.6|2722.6|5
1630391530000|2021-08-31 06:32:10|2729.4|2723.4|2728.4|2722.4|2729.4|2723.4|2728.4|2722.4|6
1630391540000|2021-08-31 06:32:20|2728.1|2722.1|2728.4|2722.4|2728.6|2722.6|2727.9|2721.9|10
1630391560000|2021-08-31 06:32:40|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.9|2721.9|2
1630391580000|2021-08-31 06:33:00|2727.6|2721.6|2727.1|2721.1|2727.6|2721.6|2727.1|2721.1|3
1630391590000|2021-08-31 06:33:10|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1630391600000|2021-08-31 06:33:20|2727.4|2721.4|2727.1|2721.1|2727.6|2721.6|2726.9|2720.9|6
1630391610000|2021-08-31 06:33:30|2726.9|2720.9|2726.6|2720.6|2726.9|2720.9|2726.6|2720.6|2
1630391620000|2021-08-31 06:33:40|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1630391630000|2021-08-31 06:33:50|2726.6|2720.6|2725.6|2719.6|2726.6|2720.6|2725.6|2719.6|2
1630391640000|2021-08-31 06:34:00|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|2
1630391650000|2021-08-31 06:34:10|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630391660000|2021-08-31 06:34:20|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1630391670000|2021-08-31 06:34:30|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630391680000|2021-08-31 06:34:40|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|2
1630391690000|2021-08-31 06:34:50|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1630391700000|2021-08-31 06:35:00|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|2
1630391710000|2021-08-31 06:35:10|2723.9|2717.9|2722.9|2716.9|2723.9|2717.9|2722.6|2716.6|3
1630391720000|2021-08-31 06:35:20|2723.1|2717.1|2723.9|2717.9|2723.9|2717.9|2723.1|2717.1|4
1630391730000|2021-08-31 06:35:30|2724.1|2718.1|2723.6|2717.6|2724.4|2718.4|2723.6|2717.6|4
1630391740000|2021-08-31 06:35:40|2723.4|2717.4|2722.9|2716.9|2723.4|2717.4|2722.9|2716.9|3
1630391750000|2021-08-31 06:35:50|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1630391760000|2021-08-31 06:36:00|2722.1|2716.1|2722.6|2716.6|2722.6|2716.6|2721.9|2715.9|3
1630391770000|2021-08-31 06:36:10|2722.1|2716.1|2721.6|2715.6|2722.1|2716.1|2721.6|2715.6|7
1630391780000|2021-08-31 06:36:20|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630391790000|2021-08-31 06:36:30|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630391800000|2021-08-31 06:36:40|2721.6|2715.6|2720.9|2714.9|2721.6|2715.6|2720.9|2714.9|6
1630391810000|2021-08-31 06:36:50|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|3
1630391820000|2021-08-31 06:37:00|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|3
1630391830000|2021-08-31 06:37:10|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630391840000|2021-08-31 06:37:20|2721.4|2715.4|2720.6|2714.6|2721.4|2715.4|2720.6|2714.6|4
1630391850000|2021-08-31 06:37:30|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.6|2713.6|3
1630391860000|2021-08-31 06:37:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630391870000|2021-08-31 06:37:50|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1630391890000|2021-08-31 06:38:10|2718.6|2712.6|2719.1|2713.1|2719.1|2713.1|2718.6|2712.6|3
1630391910000|2021-08-31 06:38:30|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630391920000|2021-08-31 06:38:40|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1630391930000|2021-08-31 06:38:50|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630391940000|2021-08-31 06:39:00|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|2
1630391950000|2021-08-31 06:39:10|2718.6|2712.6|2717.9|2711.9|2718.6|2712.6|2717.9|2711.9|4
1630391960000|2021-08-31 06:39:20|2718.1|2712.1|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|3
1630391970000|2021-08-31 06:39:30|2717.9|2711.9|2717.4|2711.4|2717.9|2711.9|2717.4|2711.4|3
1630391990000|2021-08-31 06:39:50|2717.1|2711.1|2716.6|2710.6|2717.1|2711.1|2716.6|2710.6|2
1630392000000|2021-08-31 06:40:00|2716.9|2710.9|2716.6|2710.6|2717.6|2711.6|2716.6|2710.6|5
1630392030000|2021-08-31 06:40:30|2716.4|2710.4|2717.4|2711.4|2717.4|2711.4|2715.6|2709.6|7
1630392040000|2021-08-31 06:40:40|2717.1|2711.1|2716.4|2710.4|2717.1|2711.1|2716.4|2710.4|2
1630392050000|2021-08-31 06:40:50|2716.6|2710.6|2717.1|2711.1|2717.1|2711.1|2716.6|2710.6|2
1630392060000|2021-08-31 06:41:00|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630392070000|2021-08-31 06:41:10|2716.6|2710.6|2715.9|2709.9|2716.6|2710.6|2715.9|2709.9|4
1630392080000|2021-08-31 06:41:20|2716.1|2710.1|2715.6|2709.6|2716.1|2710.1|2715.6|2709.6|3
1630392090000|2021-08-31 06:41:30|2715.4|2709.4|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|3
1630392130000|2021-08-31 06:42:10|2715.1|2709.1|2714.4|2708.4|2715.1|2709.1|2714.4|2708.4|4
1630392140000|2021-08-31 06:42:20|2714.1|2708.1|2712.9|2706.9|2714.1|2708.1|2712.9|2706.9|3
1630392150000|2021-08-31 06:42:30|2713.4|2707.4|2713.4|2707.4|2713.6|2707.6|2712.9|2706.9|9
1630392160000|2021-08-31 06:42:40|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.9|2706.9|2
1630392170000|2021-08-31 06:42:50|2712.6|2706.6|2711.9|2705.9|2712.6|2706.6|2711.9|2705.9|3
1630392180000|2021-08-31 06:43:00|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|2
1630392190000|2021-08-31 06:43:10|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630392210000|2021-08-31 06:43:30|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630392220000|2021-08-31 06:43:40|2712.1|2706.1|2711.9|2705.9|2712.9|2706.9|2711.9|2705.9|4
1630392240000|2021-08-31 06:44:00|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630392250000|2021-08-31 06:44:10|2712.9|2706.9|2713.1|2707.1|2713.4|2707.4|2712.9|2706.9|3
1630392310000|2021-08-31 06:45:10|2712.4|2706.4|2711.9|2705.9|2712.4|2706.4|2711.9|2705.9|3
1630392320000|2021-08-31 06:45:20|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|3
1630392340000|2021-08-31 06:45:40|2712.4|2706.4|2713.4|2707.4|2713.4|2707.4|2712.4|2706.4|3
1630392380000|2021-08-31 06:46:20|2713.6|2707.6|2714.4|2708.4|2714.6|2708.6|2713.6|2707.6|3
1630392390000|2021-08-31 06:46:30|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|3
1630392400000|2021-08-31 06:46:40|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630392410000|2021-08-31 06:46:50|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630392420000|2021-08-31 06:47:00|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630392430000|2021-08-31 06:47:10|2714.9|2708.9|2715.4|2709.4|2715.6|2709.6|2714.9|2708.9|5
1630392440000|2021-08-31 06:47:20|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630392450000|2021-08-31 06:47:30|2716.1|2710.1|2716.1|2710.1|2716.4|2710.4|2716.1|2710.1|3
1630392470000|2021-08-31 06:47:50|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.9|2709.9|2
1630392510000|2021-08-31 06:48:30|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630392520000|2021-08-31 06:48:40|2716.6|2710.6|2717.4|2711.4|2717.4|2711.4|2716.6|2710.6|2
1630392530000|2021-08-31 06:48:50|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.9|2710.9|2
1630392540000|2021-08-31 06:49:00|2716.6|2710.6|2716.1|2710.1|2716.6|2710.6|2716.1|2710.1|2
1630392550000|2021-08-31 06:49:10|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2715.4|2709.4|3
1630392580000|2021-08-31 06:49:40|2715.9|2709.9|2715.6|2709.6|2716.6|2710.6|2715.6|2709.6|6
1630392600000|2021-08-31 06:50:00|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1630392610000|2021-08-31 06:50:10|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|3
1630392630000|2021-08-31 06:50:30|2716.6|2710.6|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|2
1630392640000|2021-08-31 06:50:40|2717.1|2711.1|2717.6|2711.6|2717.9|2711.9|2717.1|2711.1|3
1630392650000|2021-08-31 06:50:50|2718.6|2712.6|2716|2710|2718.6|2712.6|2716|2710|6
1630392660000|2021-08-31 06:51:00|2715.9|2709.9|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|3
1630392670000|2021-08-31 06:51:10|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.1|2709.1|7
1630392680000|2021-08-31 06:51:20|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|2
1630392690000|2021-08-31 06:51:30|2715.4|2709.4|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|4
1630392700000|2021-08-31 06:51:40|2714.9|2708.9|2714.9|2708.9|2715.1|2709.1|2714.6|2708.6|5
1630392710000|2021-08-31 06:51:50|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1630392720000|2021-08-31 06:52:00|2714.9|2708.9|2715.6|2709.6|2715.9|2709.9|2714.9|2708.9|5
1630392730000|2021-08-31 06:52:10|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|3
1630392740000|2021-08-31 06:52:20|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630392750000|2021-08-31 06:52:30|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2715.1|2709.1|9
1630392770000|2021-08-31 06:52:50|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630392780000|2021-08-31 06:53:00|2716.4|2710.4|2715.9|2709.9|2716.4|2710.4|2715.9|2709.9|3
1630392790000|2021-08-31 06:53:10|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1630392800000|2021-08-31 06:53:20|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|3
1630392810000|2021-08-31 06:53:30|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630392820000|2021-08-31 06:53:40|2716.1|2710.1|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|3
1630392830000|2021-08-31 06:53:50|2716.9|2710.9|2717.9|2711.9|2717.9|2711.9|2716.6|2710.6|3
1630392840000|2021-08-31 06:54:00|2718.1|2712.1|2718.9|2712.9|2718.9|2712.9|2717.9|2711.9|7
1630392850000|2021-08-31 06:54:10|2718.4|2712.4|2719.6|2713.6|2719.6|2713.6|2718.4|2712.4|5
1630392860000|2021-08-31 06:54:20|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|2
1630392870000|2021-08-31 06:54:30|2719.9|2713.9|2720.6|2714.6|2720.6|2714.6|2719.9|2713.9|6
1630392880000|2021-08-31 06:54:40|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630392890000|2021-08-31 06:54:50|2720.9|2714.9|2722.4|2716.4|2723.1|2717.1|2720.9|2714.9|7
1630392900000|2021-08-31 06:55:00|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630392910000|2021-08-31 06:55:10|2722.4|2716.4|2721.1|2715.1|2722.4|2716.4|2721.1|2715.1|6
1630392920000|2021-08-31 06:55:20|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|3
1630392930000|2021-08-31 06:55:30|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630392940000|2021-08-31 06:55:40|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630392950000|2021-08-31 06:55:50|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630392970000|2021-08-31 06:56:10|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630392980000|2021-08-31 06:56:20|2721.9|2715.9|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|3
1630393000000|2021-08-31 06:56:40|2721.6|2715.6|2722.1|2716.1|2722.1|2716.1|2721.6|2715.6|3
1630393010000|2021-08-31 06:56:50|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630393030000|2021-08-31 06:57:10|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630393040000|2021-08-31 06:57:20|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1630393090000|2021-08-31 06:58:10|2720.6|2714.6|2723.1|2717.1|2723.1|2717.1|2720.6|2714.6|4
1630393100000|2021-08-31 06:58:20|2723.4|2717.4|2722.4|2716.4|2723.6|2717.6|2722.4|2716.4|6
1630393120000|2021-08-31 06:58:40|2722.6|2716.6|2721.6|2715.6|2722.6|2716.6|2721.6|2715.6|3
1630393130000|2021-08-31 06:58:50|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630393140000|2021-08-31 06:59:00|2721.4|2715.4|2720.9|2714.9|2721.4|2715.4|2720.9|2714.9|2
1630393150000|2021-08-31 06:59:10|2721.1|2715.1|2721.6|2715.6|2721.6|2715.6|2721.1|2715.1|3
1630393160000|2021-08-31 06:59:20|2721.9|2715.9|2721.4|2715.4|2721.9|2715.9|2721.4|2715.4|2
1630393170000|2021-08-31 06:59:30|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1630393180000|2021-08-31 06:59:40|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|4
1630393190000|2021-08-31 06:59:50|2721.6|2715.6|2721.1|2715.1|2721.9|2715.9|2721.1|2715.1|3
1630393200000|2021-08-31 07:00:00|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|4
1630393220000|2021-08-31 07:00:20|2720.9|2714.9|2719.4|2713.4|2721.1|2715.1|2719.4|2713.4|5
1630393230000|2021-08-31 07:00:30|2718.6|2712.6|2719.6|2713.6|2719.9|2713.9|2718.6|2712.6|4
1630393240000|2021-08-31 07:00:40|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1630393250000|2021-08-31 07:00:50|2720.6|2714.6|2720.9|2714.9|2721.1|2715.1|2720.6|2714.6|3
1630393270000|2021-08-31 07:01:10|2721.1|2715.1|2722.1|2716.1|2722.1|2716.1|2721.1|2715.1|2
1630393310000|2021-08-31 07:01:50|2721.9|2715.9|2720.9|2714.9|2721.9|2715.9|2720.9|2714.9|3
1630393320000|2021-08-31 07:02:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|3
1630393360000|2021-08-31 07:02:40|2720.9|2714.9|2721.6|2715.6|2721.6|2715.6|2720.9|2714.9|2
1630393370000|2021-08-31 07:02:50|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1630393380000|2021-08-31 07:03:00|2721.9|2715.9|2720.9|2714.9|2721.9|2715.9|2720.9|2714.9|2
1630393400000|2021-08-31 07:03:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630393410000|2021-08-31 07:03:30|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630393430000|2021-08-31 07:03:50|2720.1|2714.1|2718.9|2712.9|2720.1|2714.1|2718.9|2712.9|3
1630393450000|2021-08-31 07:04:10|2718.6|2712.6|2716.4|2710.4|2718.6|2712.6|2716.4|2710.4|6
1630393460000|2021-08-31 07:04:20|2716.1|2710.1|2715.9|2709.9|2716.4|2710.4|2715.9|2709.9|4
1630393470000|2021-08-31 07:04:30|2715.6|2709.6|2713.4|2707.4|2715.6|2709.6|2713.4|2707.4|7
1630393480000|2021-08-31 07:04:40|2713.6|2707.6|2714.1|2708.1|2715.1|2709.1|2713.6|2707.6|6
1630393500000|2021-08-31 07:05:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630393510000|2021-08-31 07:05:10|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630393520000|2021-08-31 07:05:20|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630393540000|2021-08-31 07:05:40|2713.6|2707.6|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|3
1630393550000|2021-08-31 07:05:50|2713.9|2707.9|2715.1|2709.1|2715.1|2709.1|2713.9|2707.9|10
1630393560000|2021-08-31 07:06:00|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630393570000|2021-08-31 07:06:10|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630393590000|2021-08-31 07:06:30|2714.1|2708.1|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|3
1630393620000|2021-08-31 07:07:00|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|4
1630393630000|2021-08-31 07:07:10|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630393640000|2021-08-31 07:07:20|2713.9|2707.9|2713.4|2707.4|2713.9|2707.9|2713.4|2707.4|2
1630393660000|2021-08-31 07:07:40|2713.6|2707.6|2713.9|2707.9|2714.1|2708.1|2713.6|2707.6|3
1630393720000|2021-08-31 07:08:40|2714.1|2708.1|2714.9|2708.9|2714.9|2708.9|2714.1|2708.1|3
1630393740000|2021-08-31 07:09:00|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|2
1630393750000|2021-08-31 07:09:10|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.1|2708.1|4
1630393770000|2021-08-31 07:09:30|2714.9|2708.9|2715.6|2709.6|2715.6|2709.6|2714.9|2708.9|4
1630393800000|2021-08-31 07:10:00|2715.9|2709.9|2716.6|2710.6|2716.6|2710.6|2715.9|2709.9|2
1630393810000|2021-08-31 07:10:10|2716.4|2710.4|2715.9|2709.9|2716.4|2710.4|2715.9|2709.9|2
1630393840000|2021-08-31 07:10:40|2716.1|2710.1|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|2
1630393850000|2021-08-31 07:10:50|2716.1|2710.1|2715.6|2709.6|2716.1|2710.1|2715.6|2709.6|2
1630393860000|2021-08-31 07:11:00|2715.4|2709.4|2714.6|2708.6|2715.4|2709.4|2714.6|2708.6|2
1630393890000|2021-08-31 07:11:30|2714.4|2708.4|2713.4|2707.4|2714.4|2708.4|2713.1|2707.1|7
1630393920000|2021-08-31 07:12:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630393930000|2021-08-31 07:12:10|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630393950000|2021-08-31 07:12:30|2713.4|2707.4|2713.1|2707.1|2713.6|2707.6|2713.1|2707.1|4
1630393960000|2021-08-31 07:12:40|2712.9|2706.9|2713.1|2707.1|2713.6|2707.6|2712.9|2706.9|5
1630393980000|2021-08-31 07:13:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630393990000|2021-08-31 07:13:10|2713.9|2707.9|2714.1|2708.1|2714.4|2708.4|2713.9|2707.9|3
1630394000000|2021-08-31 07:13:20|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630394010000|2021-08-31 07:13:30|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630394040000|2021-08-31 07:14:00|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|3
1630394050000|2021-08-31 07:14:10|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2713.9|2707.9|3
1630394100000|2021-08-31 07:15:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|5
1630394120000|2021-08-31 07:15:20|2714.4|2708.4|2715.4|2709.4|2715.4|2709.4|2714.4|2708.4|2
1630394130000|2021-08-31 07:15:30|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630394140000|2021-08-31 07:15:40|2715.9|2709.9|2716.6|2710.6|2716.6|2710.6|2715.9|2709.9|2
1630394170000|2021-08-31 07:16:10|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630394180000|2021-08-31 07:16:20|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630394210000|2021-08-31 07:16:50|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1630394230000|2021-08-31 07:17:10|2717.4|2711.4|2716.4|2710.4|2717.4|2711.4|2716.4|2710.4|2
1630394290000|2021-08-31 07:18:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630394300000|2021-08-31 07:18:20|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1630394320000|2021-08-31 07:18:40|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|3
1630394330000|2021-08-31 07:18:50|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630394350000|2021-08-31 07:19:10|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|2
1630394420000|2021-08-31 07:20:20|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630394430000|2021-08-31 07:20:30|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1630394440000|2021-08-31 07:20:40|2715.1|2709.1|2714.4|2708.4|2715.1|2709.1|2714.1|2708.1|3
1630394460000|2021-08-31 07:21:00|2714.1|2708.1|2713.6|2707.6|2714.1|2708.1|2713.4|2707.4|3
1630394470000|2021-08-31 07:21:10|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630394480000|2021-08-31 07:21:20|2714.1|2708.1|2712.9|2706.9|2714.1|2708.1|2712.9|2706.9|2
1630394490000|2021-08-31 07:21:30|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1630394510000|2021-08-31 07:21:50|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|4
1630394520000|2021-08-31 07:22:00|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630394530000|2021-08-31 07:22:10|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630394540000|2021-08-31 07:22:20|2712.1|2706.1|2710.1|2704.1|2712.4|2706.4|2710.1|2704.1|4
1630394560000|2021-08-31 07:22:40|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|3
1630394570000|2021-08-31 07:22:50|2709.1|2703.1|2708.1|2702.1|2709.1|2703.1|2708.1|2702.1|5
1630394580000|2021-08-31 07:23:00|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|2
1630394590000|2021-08-31 07:23:10|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1630394620000|2021-08-31 07:23:40|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1630394630000|2021-08-31 07:23:50|2708.4|2702.4|2709.6|2703.6|2709.6|2703.6|2708.4|2702.4|2
1630394660000|2021-08-31 07:24:20|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|3
1630394670000|2021-08-31 07:24:30|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630394690000|2021-08-31 07:24:50|2709.4|2703.4|2708.6|2702.6|2709.4|2703.4|2708.6|2702.6|4
1630394700000|2021-08-31 07:25:00|2708.4|2702.4|2708.1|2702.1|2708.9|2702.9|2707.6|2701.6|7
1630394710000|2021-08-31 07:25:10|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630394720000|2021-08-31 07:25:20|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630394740000|2021-08-31 07:25:40|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1630394760000|2021-08-31 07:26:00|2708.1|2702.1|2707.6|2701.6|2708.1|2702.1|2707.6|2701.6|3
1630394770000|2021-08-31 07:26:10|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.9|2701.9|2
1630394780000|2021-08-31 07:26:20|2708.4|2702.4|2708.6|2702.6|2709.1|2703.1|2708.4|2702.4|7
1630394790000|2021-08-31 07:26:30|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1630394820000|2021-08-31 07:27:00|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1630394840000|2021-08-31 07:27:20|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1630394880000|2021-08-31 07:28:00|2709.1|2703.1|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|4
1630394900000|2021-08-31 07:28:20|2708.6|2702.6|2706.4|2700.4|2708.6|2702.6|2705.9|2699.9|6
1630394910000|2021-08-31 07:28:30|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630394920000|2021-08-31 07:28:40|2706.4|2700.4|2705.9|2699.9|2706.4|2700.4|2705.9|2699.9|3
1630394940000|2021-08-31 07:29:00|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1630394960000|2021-08-31 07:29:20|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630394970000|2021-08-31 07:29:30|2705.4|2699.4|2704.9|2698.9|2705.4|2699.4|2704.6|2698.6|5
1630394980000|2021-08-31 07:29:40|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630394990000|2021-08-31 07:29:50|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1630395010000|2021-08-31 07:30:10|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1630395020000|2021-08-31 07:30:20|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1630395040000|2021-08-31 07:30:40|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1630395060000|2021-08-31 07:31:00|2703.4|2697.4|2701.6|2695.6|2703.4|2697.4|2701.6|2695.6|3
1630395070000|2021-08-31 07:31:10|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630395080000|2021-08-31 07:31:20|2701.1|2695.1|2701.9|2695.9|2702.1|2696.1|2701.1|2695.1|4
1630395090000|2021-08-31 07:31:30|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630395100000|2021-08-31 07:31:40|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630395110000|2021-08-31 07:31:50|2700.9|2694.9|2700.4|2694.4|2700.9|2694.9|2700.4|2694.4|2
1630395120000|2021-08-31 07:32:00|2701.1|2695.1|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|3
1630395130000|2021-08-31 07:32:10|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|10
1630395140000|2021-08-31 07:32:20|2701.9|2695.9|2702.9|2696.9|2702.9|2696.9|2701.4|2695.4|11
1630395150000|2021-08-31 07:32:30|2703.1|2697.1|2701.4|2695.4|2703.1|2697.1|2701.1|2695.1|4
1630395160000|2021-08-31 07:32:40|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630395170000|2021-08-31 07:32:50|2700.6|2694.6|2701.1|2695.1|2701.4|2695.4|2700.4|2694.4|7
1630395180000|2021-08-31 07:33:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630395190000|2021-08-31 07:33:10|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|4
1630395220000|2021-08-31 07:33:40|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|4
1630395230000|2021-08-31 07:33:50|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630395240000|2021-08-31 07:34:00|2700.4|2694.4|2699.4|2693.4|2700.4|2694.4|2699.4|2693.4|4
1630395260000|2021-08-31 07:34:20|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1630395270000|2021-08-31 07:34:30|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.1|2691.1|8
1630395280000|2021-08-31 07:34:40|2696.6|2690.6|2698.1|2692.1|2698.1|2692.1|2696.6|2690.6|4
1630395290000|2021-08-31 07:34:50|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.1|2691.1|6
1630395300000|2021-08-31 07:35:00|2698.1|2692.1|2699.9|2693.9|2699.9|2693.9|2698.1|2692.1|4
1630395310000|2021-08-31 07:35:10|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.1|2694.1|5
1630395320000|2021-08-31 07:35:20|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1630395330000|2021-08-31 07:35:30|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1630395350000|2021-08-31 07:35:50|2700.9|2694.9|2699.1|2693.1|2700.9|2694.9|2698.9|2692.9|7
1630395360000|2021-08-31 07:36:00|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1630395370000|2021-08-31 07:36:10|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630395380000|2021-08-31 07:36:20|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|5
1630395390000|2021-08-31 07:36:30|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630395460000|2021-08-31 07:37:40|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1630395480000|2021-08-31 07:38:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630395490000|2021-08-31 07:38:10|2699.1|2693.1|2700.1|2694.1|2700.6|2694.6|2699.1|2693.1|6
1630395510000|2021-08-31 07:38:30|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|3
1630395520000|2021-08-31 07:38:40|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2699.9|2693.9|5
1630395560000|2021-08-31 07:39:20|2699.9|2693.9|2699.1|2693.1|2699.9|2693.9|2699.1|2693.1|4
1630395570000|2021-08-31 07:39:30|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630395580000|2021-08-31 07:39:40|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630395620000|2021-08-31 07:40:20|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630395630000|2021-08-31 07:40:30|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|2
1630395640000|2021-08-31 07:40:40|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|2
1630395670000|2021-08-31 07:41:10|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630395680000|2021-08-31 07:41:20|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1630395690000|2021-08-31 07:41:30|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1630395710000|2021-08-31 07:41:50|2698.9|2692.9|2698.1|2692.1|2698.9|2692.9|2697.9|2691.9|4
1630395720000|2021-08-31 07:42:00|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630395730000|2021-08-31 07:42:10|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|2
1630395770000|2021-08-31 07:42:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|3
1630395780000|2021-08-31 07:43:00|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630395790000|2021-08-31 07:43:10|2699.9|2693.9|2699.1|2693.1|2700.4|2694.4|2699.1|2693.1|7
1630395810000|2021-08-31 07:43:30|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630395840000|2021-08-31 07:44:00|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1630395860000|2021-08-31 07:44:20|2698.4|2692.4|2698.6|2692.6|2699.1|2693.1|2698.4|2692.4|3
1630395880000|2021-08-31 07:44:40|2698.4|2692.4|2698.9|2692.9|2698.9|2692.9|2698.4|2692.4|2
1630395890000|2021-08-31 07:44:50|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630395900000|2021-08-31 07:45:00|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|2
1630395910000|2021-08-31 07:45:10|2698.6|2692.6|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|2
1630395920000|2021-08-31 07:45:20|2699.1|2693.1|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|3
1630395930000|2021-08-31 07:45:30|2698.4|2692.4|2698.4|2692.4|2699.1|2693.1|2698.4|2692.4|3
1630395940000|2021-08-31 07:45:40|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|2
1630395950000|2021-08-31 07:45:50|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.1|2691.1|4
1630395960000|2021-08-31 07:46:00|2696.9|2690.9|2697.1|2691.1|2697.6|2691.6|2696.9|2690.9|5
1630395970000|2021-08-31 07:46:10|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|3
1630395980000|2021-08-31 07:46:20|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|3
1630395990000|2021-08-31 07:46:30|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.4|2689.4|6
1630396000000|2021-08-31 07:46:40|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|2
1630396010000|2021-08-31 07:46:50|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1630396020000|2021-08-31 07:47:00|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630396030000|2021-08-31 07:47:10|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|5
1630396040000|2021-08-31 07:47:20|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|2
1630396050000|2021-08-31 07:47:30|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1630396060000|2021-08-31 07:47:40|2696.4|2690.4|2695.4|2689.4|2696.9|2690.9|2695.4|2689.4|7
1630396070000|2021-08-31 07:47:50|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1630396080000|2021-08-31 07:48:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1630396120000|2021-08-31 07:48:40|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|3
1630396130000|2021-08-31 07:48:50|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1630396140000|2021-08-31 07:49:00|2695.8|2689.8|2696|2690|2696|2690|2695.8|2689.8|4
1630396150000|2021-08-31 07:49:10|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630396160000|2021-08-31 07:49:20|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|2
1630396170000|2021-08-31 07:49:30|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|3
1630396180000|2021-08-31 07:49:40|2696|2690|2695.8|2689.8|2696|2690|2695.8|2689.8|2
1630396190000|2021-08-31 07:49:50|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|2
1630396200000|2021-08-31 07:50:00|2695|2689|2695|2689|2695|2689|2695|2689|1
1630396210000|2021-08-31 07:50:10|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1630396220000|2021-08-31 07:50:20|2694.5|2688.5|2695|2689|2695|2689|2694.5|2688.5|4
1630396230000|2021-08-31 07:50:30|2695.5|2689.5|2696|2690|2696|2690|2695.5|2689.5|2
1630396240000|2021-08-31 07:50:40|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1630396280000|2021-08-31 07:51:20|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1630396300000|2021-08-31 07:51:40|2695.3|2689.3|2696.3|2690.3|2697|2691|2695.3|2689.3|5
1630396310000|2021-08-31 07:51:50|2696.5|2690.5|2696.5|2690.5|2696.8|2690.8|2696.3|2690.3|5
1630396320000|2021-08-31 07:52:00|2696|2690|2695.5|2689.5|2696|2690|2695.5|2689.5|2
1630396330000|2021-08-31 07:52:10|2695.3|2689.3|2697.3|2691.3|2697.3|2691.3|2695.3|2689.3|5
1630396340000|2021-08-31 07:52:20|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|5
1630396350000|2021-08-31 07:52:30|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1630396360000|2021-08-31 07:52:40|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|2
1630396380000|2021-08-31 07:53:00|2696.8|2690.8|2697|2691|2697|2691|2696.5|2690.5|4
1630396390000|2021-08-31 07:53:10|2696.8|2690.8|2697.3|2691.3|2697.3|2691.3|2696.8|2690.8|3
1630396420000|2021-08-31 07:53:40|2697|2691|2697|2691|2697|2691|2697|2691|1
1630396450000|2021-08-31 07:54:10|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1630396460000|2021-08-31 07:54:20|2696.4|2690.4|2696.3|2690.3|2696.4|2690.4|2696.3|2690.3|2
1630396470000|2021-08-31 07:54:30|2695.3|2689.3|2694.6|2688.6|2695.3|2689.3|2694.6|2688.6|3
1630396510000|2021-08-31 07:55:10|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1630396550000|2021-08-31 07:55:50|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|3
1630396560000|2021-08-31 07:56:00|2696.6|2690.6|2697.4|2691.4|2697.4|2691.4|2696.6|2690.6|3
1630396570000|2021-08-31 07:56:10|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630396580000|2021-08-31 07:56:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630396590000|2021-08-31 07:56:30|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1630396630000|2021-08-31 07:57:10|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1630396640000|2021-08-31 07:57:20|2697.1|2691.1|2695.9|2689.9|2697.1|2691.1|2695.9|2689.9|6
1630396650000|2021-08-31 07:57:30|2696.1|2690.1|2697.4|2691.4|2697.4|2691.4|2696.1|2690.1|2
1630396670000|2021-08-31 07:57:50|2697.6|2691.6|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|2
1630396680000|2021-08-31 07:58:00|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630396690000|2021-08-31 07:58:10|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1630396700000|2021-08-31 07:58:20|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|4
1630396720000|2021-08-31 07:58:40|2698.1|2692.1|2698.9|2692.9|2698.9|2692.9|2698.1|2692.1|4
1630396730000|2021-08-31 07:58:50|2699.1|2693.1|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|2
1630396750000|2021-08-31 07:59:10|2698.4|2692.4|2697.4|2691.4|2698.4|2692.4|2697.4|2691.4|3
1630396760000|2021-08-31 07:59:20|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1630396770000|2021-08-31 07:59:30|2697.6|2691.6|2699.1|2693.1|2699.1|2693.1|2697.6|2691.6|5
1630396780000|2021-08-31 07:59:40|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1630396790000|2021-08-31 07:59:50|2698.4|2692.4|2699.4|2693.4|2699.4|2693.4|2698.4|2692.4|2
1630396800000|2021-08-31 08:00:00|2699.1|2693.1|2699.9|2693.9|2699.9|2693.9|2699.1|2693.1|4
1630396810000|2021-08-31 08:00:10|2700.1|2694.1|2700.6|2694.6|2700.9|2694.9|2700.1|2694.1|5
1630396820000|2021-08-31 08:00:20|2700.1|2694.1|2700.4|2694.4|2700.9|2694.9|2700.1|2694.1|5
1630396830000|2021-08-31 08:00:30|2701.1|2695.1|2700.4|2694.4|2701.1|2695.1|2700.4|2694.4|2
1630396840000|2021-08-31 08:00:40|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|4
1630396850000|2021-08-31 08:00:50|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2699.9|2693.9|5
1630396860000|2021-08-31 08:01:00|2700.4|2694.4|2700.4|2694.4|2701.1|2695.1|2700.1|2694.1|6
1630396870000|2021-08-31 08:01:10|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|4
1630396880000|2021-08-31 08:01:20|2700.6|2694.6|2701.4|2695.4|2701.4|2695.4|2700.4|2694.4|5
1630396890000|2021-08-31 08:01:30|2701.1|2695.1|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|3
1630396900000|2021-08-31 08:01:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630396920000|2021-08-31 08:02:00|2700.1|2694.1|2699.4|2693.4|2700.1|2694.1|2699.4|2693.4|3
1630396970000|2021-08-31 08:02:50|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630396980000|2021-08-31 08:03:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630397060000|2021-08-31 08:04:20|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630397080000|2021-08-31 08:04:40|2701.1|2695.1|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|2
1630397090000|2021-08-31 08:04:50|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2699.9|2693.9|3
1630397100000|2021-08-31 08:05:00|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630397110000|2021-08-31 08:05:10|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630397120000|2021-08-31 08:05:20|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630397130000|2021-08-31 08:05:30|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630397140000|2021-08-31 08:05:40|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630397150000|2021-08-31 08:05:50|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2700.4|2694.4|3
1630397160000|2021-08-31 08:06:00|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1630397170000|2021-08-31 08:06:10|2699.9|2693.9|2699.9|2693.9|2700.1|2694.1|2699.6|2693.6|7
1630397180000|2021-08-31 08:06:20|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630397190000|2021-08-31 08:06:30|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1630397200000|2021-08-31 08:06:40|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630397210000|2021-08-31 08:06:50|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630397220000|2021-08-31 08:07:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|3
1630397230000|2021-08-31 08:07:10|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|3
1630397260000|2021-08-31 08:07:40|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630397270000|2021-08-31 08:07:50|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630397290000|2021-08-31 08:08:10|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1630397300000|2021-08-31 08:08:20|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630397310000|2021-08-31 08:08:30|2701.5|2695.5|2702|2696|2702|2696|2701.5|2695.5|2
1630397320000|2021-08-31 08:08:40|2701.8|2695.8|2702|2696|2702.5|2696.5|2701.8|2695.8|3
1630397330000|2021-08-31 08:08:50|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1630397340000|2021-08-31 08:09:00|2702.8|2696.8|2703.5|2697.5|2703.5|2697.5|2702.8|2696.8|2
1630397350000|2021-08-31 08:09:10|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1630397360000|2021-08-31 08:09:20|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1630397370000|2021-08-31 08:09:30|2704|2698|2704|2698|2704|2698|2704|2698|1
1630397380000|2021-08-31 08:09:40|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|2
1630397390000|2021-08-31 08:09:50|2703.4|2697.4|2703.6|2697.6|2703.8|2697.8|2703.4|2697.4|3
1630397400000|2021-08-31 08:10:00|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.1|2697.1|3
1630397410000|2021-08-31 08:10:10|2703.6|2697.6|2704.9|2698.9|2704.9|2698.9|2703.6|2697.6|8
1630397430000|2021-08-31 08:10:30|2705.1|2699.1|2705.9|2699.9|2706.1|2700.1|2705.1|2699.1|13
1630397440000|2021-08-31 08:10:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630397460000|2021-08-31 08:11:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630397470000|2021-08-31 08:11:10|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2707.1|2701.1|3
1630397480000|2021-08-31 08:11:20|2708.1|2702.1|2708.9|2702.9|2708.9|2702.9|2708.1|2702.1|5
1630397490000|2021-08-31 08:11:30|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|3
1630397500000|2021-08-31 08:11:40|2708.9|2702.9|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|6
1630397510000|2021-08-31 08:11:50|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.4|2702.4|5
1630397540000|2021-08-31 08:12:20|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1630397620000|2021-08-31 08:13:40|2708.9|2702.9|2708.1|2702.1|2708.9|2702.9|2708.1|2702.1|3
1630397630000|2021-08-31 08:13:50|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1630397650000|2021-08-31 08:14:10|2707.4|2701.4|2706.6|2700.6|2707.4|2701.4|2706.6|2700.6|2
1630397670000|2021-08-31 08:14:30|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1630397680000|2021-08-31 08:14:40|2707.4|2701.4|2706.6|2700.6|2707.4|2701.4|2706.6|2700.6|3
1630397700000|2021-08-31 08:15:00|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1630397730000|2021-08-31 08:15:30|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630397740000|2021-08-31 08:15:40|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630397750000|2021-08-31 08:15:50|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630397770000|2021-08-31 08:16:10|2706.6|2700.6|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|3
1630397780000|2021-08-31 08:16:20|2706.4|2700.4|2705.6|2699.6|2706.4|2700.4|2705.4|2699.4|5
1630397790000|2021-08-31 08:16:30|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|2
1630397800000|2021-08-31 08:16:40|2706.6|2700.6|2707.4|2701.4|2707.4|2701.4|2706.6|2700.6|2
1630397810000|2021-08-31 08:16:50|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630397830000|2021-08-31 08:17:10|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1630397840000|2021-08-31 08:17:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630397850000|2021-08-31 08:17:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630397890000|2021-08-31 08:18:10|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1630397920000|2021-08-31 08:18:40|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|2
1630397930000|2021-08-31 08:18:50|2707.1|2701.1|2707.6|2701.6|2707.6|2701.6|2707.1|2701.1|2
1630397940000|2021-08-31 08:19:00|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1630397950000|2021-08-31 08:19:10|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1630397960000|2021-08-31 08:19:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630397970000|2021-08-31 08:19:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630397980000|2021-08-31 08:19:40|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630397990000|2021-08-31 08:19:50|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630398000000|2021-08-31 08:20:00|2707.9|2701.9|2708.6|2702.6|2708.6|2702.6|2707.9|2701.9|4
1630398010000|2021-08-31 08:20:10|2708.4|2702.4|2707.9|2701.9|2708.4|2702.4|2707.9|2701.9|2
1630398020000|2021-08-31 08:20:20|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1630398060000|2021-08-31 08:21:00|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1630398080000|2021-08-31 08:21:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630398090000|2021-08-31 08:21:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630398100000|2021-08-31 08:21:40|2707.4|2701.4|2706.1|2700.1|2707.4|2701.4|2706.1|2700.1|4
1630398110000|2021-08-31 08:21:50|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1630398130000|2021-08-31 08:22:10|2705.9|2699.9|2704.6|2698.6|2705.9|2699.9|2704.4|2698.4|3
1630398160000|2021-08-31 08:22:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630398170000|2021-08-31 08:22:50|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630398180000|2021-08-31 08:23:00|2704.1|2698.1|2704.9|2698.9|2704.9|2698.9|2704.1|2698.1|3
1630398200000|2021-08-31 08:23:20|2705.4|2699.4|2704.6|2698.6|2705.4|2699.4|2704.6|2698.6|3
1630398240000|2021-08-31 08:24:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630398250000|2021-08-31 08:24:10|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1630398290000|2021-08-31 08:24:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|3
1630398330000|2021-08-31 08:25:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630398340000|2021-08-31 08:25:40|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630398370000|2021-08-31 08:26:10|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630398410000|2021-08-31 08:26:50|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1630398440000|2021-08-31 08:27:20|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630398460000|2021-08-31 08:27:40|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|2
1630398470000|2021-08-31 08:27:50|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|2
1630398520000|2021-08-31 08:28:40|2706.9|2700.9|2706.1|2700.1|2706.9|2700.9|2706.1|2700.1|2
1630398530000|2021-08-31 08:28:50|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|2
1630398580000|2021-08-31 08:29:40|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630398600000|2021-08-31 08:30:00|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|4
1630398620000|2021-08-31 08:30:20|2704|2698|2703.3|2697.3|2704|2698|2703.3|2697.3|2
1630398640000|2021-08-31 08:30:40|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|2
1630398650000|2021-08-31 08:30:50|2701.3|2695.3|2701|2695|2701.3|2695.3|2700.8|2694.8|4
1630398660000|2021-08-31 08:31:00|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|2
1630398670000|2021-08-31 08:31:10|2701.8|2695.8|2702.3|2696.3|2702.5|2696.5|2701.8|2695.8|4
1630398680000|2021-08-31 08:31:20|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|3
1630398690000|2021-08-31 08:31:30|2701.3|2695.3|2701|2695|2701.3|2695.3|2701|2695|2
1630398700000|2021-08-31 08:31:40|2701.3|2695.3|2700.5|2694.5|2702|2696|2700.5|2694.5|7
1630398710000|2021-08-31 08:31:50|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630398760000|2021-08-31 08:32:40|2701|2695|2702.3|2696.3|2702.3|2696.3|2701|2695|3
1630398780000|2021-08-31 08:33:00|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1630398810000|2021-08-31 08:33:30|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2700.8|2694.8|2
1630398840000|2021-08-31 08:34:00|2700.5|2694.5|2700|2694|2700.5|2694.5|2700|2694|2
1630398850000|2021-08-31 08:34:10|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|4
1630398870000|2021-08-31 08:34:30|2700.5|2694.5|2700|2694|2700.5|2694.5|2700|2694|2
1630398890000|2021-08-31 08:34:50|2699.8|2693.8|2698.8|2692.8|2699.8|2693.8|2698.8|2692.8|3
1630398940000|2021-08-31 08:35:40|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|2
1630398950000|2021-08-31 08:35:50|2697|2691|2696.3|2690.3|2697|2691|2696.3|2690.3|5
1630398960000|2021-08-31 08:36:00|2696|2690|2696|2690|2696|2690|2695|2689|7
1630398970000|2021-08-31 08:36:10|2695.5|2689.5|2694|2688|2695.5|2689.5|2693.8|2687.8|4
1630398980000|2021-08-31 08:36:20|2693.5|2687.5|2693.5|2687.5|2694|2688|2693.3|2687.3|5
1630399000000|2021-08-31 08:36:40|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1630399010000|2021-08-31 08:36:50|2693|2687|2693|2687|2693|2687|2692.3|2686.3|3
1630399020000|2021-08-31 08:37:00|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1630399030000|2021-08-31 08:37:10|2692.8|2686.8|2693|2687|2693|2687|2692.8|2686.8|2
1630399040000|2021-08-31 08:37:20|2693.3|2687.3|2693.8|2687.8|2693.8|2687.8|2693.3|2687.3|3
1630399050000|2021-08-31 08:37:30|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1630399060000|2021-08-31 08:37:40|2693.3|2687.3|2693|2687|2693.3|2687.3|2693|2687|2
1630399070000|2021-08-31 08:37:50|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1630399080000|2021-08-31 08:38:00|2692.5|2686.5|2692.8|2686.8|2692.8|2686.8|2692.5|2686.5|2
1630399090000|2021-08-31 08:38:10|2694.3|2688.3|2695|2689|2695|2689|2694.3|2688.3|3
1630399110000|2021-08-31 08:38:30|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1630399120000|2021-08-31 08:38:40|2695|2689|2695.5|2689.5|2695.5|2689.5|2695|2689|3
1630399130000|2021-08-31 08:38:50|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630399140000|2021-08-31 08:39:00|2695.5|2689.5|2696.3|2690.3|2696.3|2690.3|2695.5|2689.5|3
1630399210000|2021-08-31 08:40:10|2696.5|2690.5|2697.5|2691.5|2697.5|2691.5|2696.5|2690.5|6
1630399220000|2021-08-31 08:40:20|2697.8|2691.8|2698|2692|2698.3|2692.3|2697.8|2691.8|4
1630399230000|2021-08-31 08:40:30|2698.5|2692.5|2699|2693|2699.3|2693.3|2698.5|2692.5|3
1630399240000|2021-08-31 08:40:40|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1630399270000|2021-08-31 08:41:10|2699|2693|2699|2693|2699|2693|2699|2693|1
1630399310000|2021-08-31 08:41:50|2698.8|2692.8|2699|2693|2699.3|2693.3|2698.5|2692.5|6
1630399320000|2021-08-31 08:42:00|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2699.3|2693.3|3
1630399330000|2021-08-31 08:42:10|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|2
1630399340000|2021-08-31 08:42:20|2699.9|2693.9|2700.3|2694.3|2700.3|2694.3|2699.9|2693.9|3
1630399360000|2021-08-31 08:42:40|2700.5|2694.5|2699.9|2693.9|2700.8|2694.8|2699.9|2693.9|4
1630399370000|2021-08-31 08:42:50|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630399380000|2021-08-31 08:43:00|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|3
1630399400000|2021-08-31 08:43:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630399430000|2021-08-31 08:43:50|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630399440000|2021-08-31 08:44:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630399450000|2021-08-31 08:44:10|2701.4|2695.4|2702.1|2696.1|2702.6|2696.6|2701.4|2695.4|4
1630399460000|2021-08-31 08:44:20|2701.9|2695.9|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|4
1630399470000|2021-08-31 08:44:30|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630399480000|2021-08-31 08:44:40|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630399500000|2021-08-31 08:45:00|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630399510000|2021-08-31 08:45:10|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630399520000|2021-08-31 08:45:20|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1630399540000|2021-08-31 08:45:40|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630399550000|2021-08-31 08:45:50|2700.6|2694.6|2701.6|2695.6|2701.6|2695.6|2700.4|2694.4|4
1630399560000|2021-08-31 08:46:00|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630399570000|2021-08-31 08:46:10|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630399580000|2021-08-31 08:46:20|2701.6|2695.6|2701.4|2695.4|2702.4|2696.4|2701.4|2695.4|6
1630399590000|2021-08-31 08:46:30|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630399630000|2021-08-31 08:47:10|2700.6|2694.6|2699.6|2693.6|2700.6|2694.6|2699.6|2693.6|3
1630399650000|2021-08-31 08:47:30|2700.1|2694.1|2700.6|2694.6|2700.9|2694.9|2700.1|2694.1|3
1630399670000|2021-08-31 08:47:50|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630399690000|2021-08-31 08:48:10|2699.9|2693.9|2700.6|2694.6|2700.6|2694.6|2699.6|2693.6|4
1630399710000|2021-08-31 08:48:30|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630399720000|2021-08-31 08:48:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630399730000|2021-08-31 08:48:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630399770000|2021-08-31 08:49:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630399780000|2021-08-31 08:49:40|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630399810000|2021-08-31 08:50:10|2699.9|2693.9|2700.4|2694.4|2700.4|2694.4|2699.9|2693.9|3
1630399820000|2021-08-31 08:50:20|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1630399840000|2021-08-31 08:50:40|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630399860000|2021-08-31 08:51:00|2700.9|2694.9|2701.6|2695.6|2701.6|2695.6|2700.9|2694.9|3
1630399890000|2021-08-31 08:51:30|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630399900000|2021-08-31 08:51:40|2702.1|2696.1|2701.4|2695.4|2702.1|2696.1|2701.4|2695.4|2
1630399910000|2021-08-31 08:51:50|2701.6|2695.6|2702.1|2696.1|2702.1|2696.1|2701.6|2695.6|3
1630399930000|2021-08-31 08:52:10|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1630399940000|2021-08-31 08:52:20|2701.4|2695.4|2700.4|2694.4|2701.4|2695.4|2700.4|2694.4|2
1630399950000|2021-08-31 08:52:30|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630399960000|2021-08-31 08:52:40|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2699.9|2693.9|4
1630399980000|2021-08-31 08:53:00|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2699.9|2693.9|4
1630400000000|2021-08-31 08:53:20|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1630400010000|2021-08-31 08:53:30|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630400030000|2021-08-31 08:53:50|2701.6|2695.6|2702.6|2696.6|2702.6|2696.6|2701.4|2695.4|6
1630400040000|2021-08-31 08:54:00|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1630400060000|2021-08-31 08:54:20|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1630400070000|2021-08-31 08:54:30|2702.9|2696.9|2701.1|2695.1|2702.9|2696.9|2701.1|2695.1|6
1630400090000|2021-08-31 08:54:50|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|2
1630400100000|2021-08-31 08:55:00|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|3
1630400130000|2021-08-31 08:55:30|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630400150000|2021-08-31 08:55:50|2702.4|2696.4|2701.4|2695.4|2702.4|2696.4|2701.4|2695.4|2
1630400160000|2021-08-31 08:56:00|2701.6|2695.6|2701.1|2695.1|2701.6|2695.6|2700.9|2694.9|3
1630400180000|2021-08-31 08:56:20|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630400190000|2021-08-31 08:56:30|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630400240000|2021-08-31 08:57:20|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630400250000|2021-08-31 08:57:30|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630400290000|2021-08-31 08:58:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1630400300000|2021-08-31 08:58:20|2703.6|2697.6|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|3
1630400350000|2021-08-31 08:59:10|2704.1|2698.1|2704.9|2698.9|2704.9|2698.9|2704.1|2698.1|2
1630400460000|2021-08-31 09:01:00|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630400480000|2021-08-31 09:01:20|2704.9|2698.9|2705.1|2699.1|2705.4|2699.4|2704.9|2698.9|4
1630400600000|2021-08-31 09:03:20|2704.9|2698.9|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|3
1630400640000|2021-08-31 09:04:00|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630400650000|2021-08-31 09:04:10|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1630400670000|2021-08-31 09:04:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630400850000|2021-08-31 09:07:30|2705.6|2699.6|2706.1|2700.1|2706.6|2700.6|2705.6|2699.6|4
1630400870000|2021-08-31 09:07:50|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1630400880000|2021-08-31 09:08:00|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|2
1630400890000|2021-08-31 09:08:10|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1630400900000|2021-08-31 09:08:20|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630400910000|2021-08-31 09:08:30|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630400920000|2021-08-31 09:08:40|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.4|2699.4|2
1630400970000|2021-08-31 09:09:30|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1630400990000|2021-08-31 09:09:50|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|2
1630401000000|2021-08-31 09:10:00|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630401030000|2021-08-31 09:10:30|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|3
1630401060000|2021-08-31 09:11:00|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|2
1630401070000|2021-08-31 09:11:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1630401200000|2021-08-31 09:13:20|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630401210000|2021-08-31 09:13:30|2702.6|2696.6|2701.6|2695.6|2702.6|2696.6|2701.6|2695.6|3
1630401220000|2021-08-31 09:13:40|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630401230000|2021-08-31 09:13:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630401270000|2021-08-31 09:14:30|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630401280000|2021-08-31 09:14:40|2702.1|2696.1|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|2
1630401290000|2021-08-31 09:14:50|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630401300000|2021-08-31 09:15:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630401320000|2021-08-31 09:15:20|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|2
1630401330000|2021-08-31 09:15:30|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1630401340000|2021-08-31 09:15:40|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1630401440000|2021-08-31 09:17:20|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630401450000|2021-08-31 09:17:30|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2700.8|2694.8|5
1630401460000|2021-08-31 09:17:40|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1630401490000|2021-08-31 09:18:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1630401530000|2021-08-31 09:18:50|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1630401540000|2021-08-31 09:19:00|2700|2694|2699.8|2693.8|2700|2694|2699.5|2693.5|3
1630401550000|2021-08-31 09:19:10|2700|2694|2700.5|2694.5|2700.5|2694.5|2700|2694|3
1630401560000|2021-08-31 09:19:20|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630401570000|2021-08-31 09:19:30|2701|2695|2701|2695|2701|2695|2701|2695|1
1630401580000|2021-08-31 09:19:40|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630401590000|2021-08-31 09:19:50|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1630401610000|2021-08-31 09:20:10|2700.8|2694.8|2701|2695|2701|2695|2700.8|2694.8|2
1630401620000|2021-08-31 09:20:20|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630401640000|2021-08-31 09:20:40|2701|2695|2701|2695|2701|2695|2701|2695|1
1630401670000|2021-08-31 09:21:10|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630401690000|2021-08-31 09:21:30|2701|2695|2701|2695|2701|2695|2701|2695|1
1630401710000|2021-08-31 09:21:50|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630401740000|2021-08-31 09:22:20|2700.5|2694.5|2699.5|2693.5|2700.5|2694.5|2699.5|2693.5|3
1630401770000|2021-08-31 09:22:50|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630401780000|2021-08-31 09:23:00|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1630401800000|2021-08-31 09:23:20|2700|2694|2699.8|2693.8|2700.3|2694.3|2699.8|2693.8|4
1630401810000|2021-08-31 09:23:30|2700|2694|2700|2694|2700|2694|2700|2694|1
1630401820000|2021-08-31 09:23:40|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630401880000|2021-08-31 09:24:40|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1630401890000|2021-08-31 09:24:50|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1630401940000|2021-08-31 09:25:40|2700|2694|2700|2694|2700|2694|2700|2694|1
1630401950000|2021-08-31 09:25:50|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|2
1630401990000|2021-08-31 09:26:30|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1630402050000|2021-08-31 09:27:30|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630402070000|2021-08-31 09:27:50|2700|2694|2700|2694|2700|2694|2700|2694|1
1630402100000|2021-08-31 09:28:20|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1630402110000|2021-08-31 09:28:30|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630402150000|2021-08-31 09:29:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1630402170000|2021-08-31 09:29:30|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1630402190000|2021-08-31 09:29:50|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1630402200000|2021-08-31 09:30:00|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1630402210000|2021-08-31 09:30:10|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1630402220000|2021-08-31 09:30:20|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630402230000|2021-08-31 09:30:30|2700|2694|2700|2694|2700|2694|2700|2694|1
1630402290000|2021-08-31 09:31:30|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|2
1630402300000|2021-08-31 09:31:40|2700|2694|2700.3|2694.3|2700.8|2694.8|2700|2694|5
1630402330000|2021-08-31 09:32:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1630402350000|2021-08-31 09:32:30|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1630402390000|2021-08-31 09:33:10|2700|2694|2699.5|2693.5|2700|2694|2699.5|2693.5|2
1630402400000|2021-08-31 09:33:20|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|2
1630402410000|2021-08-31 09:33:30|2699.3|2693.3|2699|2693|2699.3|2693.3|2699|2693|2
1630402420000|2021-08-31 09:33:40|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630402430000|2021-08-31 09:33:50|2698.5|2692.5|2697.5|2691.5|2698.5|2692.5|2697.5|2691.5|4
1630402450000|2021-08-31 09:34:10|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1630402460000|2021-08-31 09:34:20|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1630402500000|2021-08-31 09:35:00|2697.5|2691.5|2696.8|2690.8|2697.5|2691.5|2696.8|2690.8|3
1630402510000|2021-08-31 09:35:10|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1630402530000|2021-08-31 09:35:30|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1630402540000|2021-08-31 09:35:40|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|2
1630402550000|2021-08-31 09:35:50|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1630402590000|2021-08-31 09:36:30|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1630402630000|2021-08-31 09:37:10|2694.5|2688.5|2693.5|2687.5|2694.5|2688.5|2693.5|2687.5|3
1630402640000|2021-08-31 09:37:20|2693.3|2687.3|2694|2688|2694|2688|2693.3|2687.3|4
1630402650000|2021-08-31 09:37:30|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1630402660000|2021-08-31 09:37:40|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|2
1630402670000|2021-08-31 09:37:50|2693|2687|2693|2687|2693|2687|2693|2687|1
1630402680000|2021-08-31 09:38:00|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692|2686|4
1630402700000|2021-08-31 09:38:20|2692.8|2686.8|2693.8|2687.8|2693.8|2687.8|2692.8|2686.8|3
1630402710000|2021-08-31 09:38:30|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1630402740000|2021-08-31 09:39:00|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1630402770000|2021-08-31 09:39:30|2694|2688|2694|2688|2694|2688|2694|2688|1
1630402780000|2021-08-31 09:39:40|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1630402800000|2021-08-31 09:40:00|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|2
1630402820000|2021-08-31 09:40:20|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1630402830000|2021-08-31 09:40:30|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|2
1630402860000|2021-08-31 09:41:00|2694|2688|2694.3|2688.3|2694.3|2688.3|2694|2688|2
1630402880000|2021-08-31 09:41:20|2694|2688|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|4
1630402890000|2021-08-31 09:41:30|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1630402910000|2021-08-31 09:41:50|2694.5|2688.5|2695|2689|2695|2689|2694.5|2688.5|3
1630402950000|2021-08-31 09:42:30|2695.3|2689.3|2694.8|2688.8|2695.5|2689.5|2694.8|2688.8|4
1630402960000|2021-08-31 09:42:40|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|2
1630402970000|2021-08-31 09:42:50|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694.3|2688.3|2
1630402980000|2021-08-31 09:43:00|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|2
1630403000000|2021-08-31 09:43:20|2695|2689|2695|2689|2695|2689|2695|2689|1
1630403010000|2021-08-31 09:43:30|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1630403020000|2021-08-31 09:43:40|2694.8|2688.8|2694.3|2688.3|2694.8|2688.8|2694.3|2688.3|3
1630403030000|2021-08-31 09:43:50|2694|2688|2694|2688|2694|2688|2694|2688|1
1630403040000|2021-08-31 09:44:00|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|2
1630403050000|2021-08-31 09:44:10|2693.8|2687.8|2694.3|2688.3|2694.3|2688.3|2693.8|2687.8|2
1630403100000|2021-08-31 09:45:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1630403130000|2021-08-31 09:45:30|2694.3|2688.3|2693.3|2687.3|2694.3|2688.3|2693.3|2687.3|4
1630403170000|2021-08-31 09:46:10|2693|2687|2691.5|2685.5|2693|2687|2691.5|2685.5|5
1630403180000|2021-08-31 09:46:20|2691.8|2685.8|2691.3|2685.3|2691.8|2685.8|2691.3|2685.3|3
1630403190000|2021-08-31 09:46:30|2691|2685|2691|2685|2691|2685|2691|2685|1
1630403200000|2021-08-31 09:46:40|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630403210000|2021-08-31 09:46:50|2691|2685|2690.8|2684.8|2691|2685|2690.8|2684.8|2
1630403220000|2021-08-31 09:47:00|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1630403230000|2021-08-31 09:47:10|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690|2684|3
1630403240000|2021-08-31 09:47:20|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|3
1630403250000|2021-08-31 09:47:30|2690.3|2684.3|2689.5|2683.5|2690.3|2684.3|2689.5|2683.5|4
1630403270000|2021-08-31 09:47:50|2689.8|2683.8|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|2
1630403280000|2021-08-31 09:48:00|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1630403290000|2021-08-31 09:48:10|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1630403310000|2021-08-31 09:48:30|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1630403320000|2021-08-31 09:48:40|2690|2684|2691|2685|2691|2685|2690|2684|5
1630403330000|2021-08-31 09:48:50|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630403340000|2021-08-31 09:49:00|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|2
1630403350000|2021-08-31 09:49:10|2691.5|2685.5|2692.3|2686.3|2692.3|2686.3|2691.5|2685.5|2
1630403360000|2021-08-31 09:49:20|2692|2686|2691.3|2685.3|2692.3|2686.3|2691.3|2685.3|5
1630403390000|2021-08-31 09:49:50|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1630403410000|2021-08-31 09:50:10|2691|2685|2690.8|2684.8|2691|2685|2690.8|2684.8|2
1630403420000|2021-08-31 09:50:20|2690.5|2684.5|2691.3|2685.3|2691.3|2685.3|2690.5|2684.5|4
1630403430000|2021-08-31 09:50:30|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1630403440000|2021-08-31 09:50:40|2691.3|2685.3|2691.8|2685.8|2691.8|2685.8|2691.3|2685.3|3
1630403450000|2021-08-31 09:50:50|2692|2686|2692|2686|2692|2686|2692|2686|1
1630403460000|2021-08-31 09:51:00|2691.8|2685.8|2691|2685|2691.8|2685.8|2691|2685|2
1630403480000|2021-08-31 09:51:20|2691.3|2685.3|2691.8|2685.8|2691.8|2685.8|2691.3|2685.3|3
1630403490000|2021-08-31 09:51:30|2692|2686|2692|2686|2692|2686|2692|2686|1
1630403510000|2021-08-31 09:51:50|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630403540000|2021-08-31 09:52:20|2691.5|2685.5|2691|2685|2691.5|2685.5|2691|2685|3
1630403570000|2021-08-31 09:52:50|2691.3|2685.3|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|3
1630403600000|2021-08-31 09:53:20|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1630403620000|2021-08-31 09:53:40|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1630403630000|2021-08-31 09:53:50|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630403640000|2021-08-31 09:54:00|2691.5|2685.5|2691|2685|2691.5|2685.5|2691|2685|3
1630403650000|2021-08-31 09:54:10|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1630403670000|2021-08-31 09:54:30|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1630403700000|2021-08-31 09:55:00|2690|2684|2689.8|2683.8|2690|2684|2689.8|2683.8|2
1630403710000|2021-08-31 09:55:10|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689|2683|4
1630403720000|2021-08-31 09:55:20|2690|2684|2690.5|2684.5|2690.5|2684.5|2690|2684|3
1630403730000|2021-08-31 09:55:30|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1630403740000|2021-08-31 09:55:40|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1630403750000|2021-08-31 09:55:50|2690.8|2684.8|2691.5|2685.5|2691.5|2685.5|2690.8|2684.8|4
1630403760000|2021-08-31 09:56:00|2691.8|2685.8|2691|2685|2691.8|2685.8|2691|2685|3
1630403770000|2021-08-31 09:56:10|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1630403820000|2021-08-31 09:57:00|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|3
1630403850000|2021-08-31 09:57:30|2690.3|2684.3|2689.5|2683.5|2690.3|2684.3|2689.5|2683.5|3
1630403860000|2021-08-31 09:57:40|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|4
1630403870000|2021-08-31 09:57:50|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2689.5|2683.5|4
1630403880000|2021-08-31 09:58:00|2690.5|2684.5|2691.3|2685.3|2691.3|2685.3|2690.5|2684.5|4
1630403890000|2021-08-31 09:58:10|2691.5|2685.5|2691|2685|2691.5|2685.5|2691|2685|3
1630403910000|2021-08-31 09:58:30|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630403920000|2021-08-31 09:58:40|2691|2685|2692|2686|2692|2686|2691|2685|4
1630403950000|2021-08-31 09:59:10|2691.8|2685.8|2690.8|2684.8|2691.8|2685.8|2690.8|2684.8|3
1630403960000|2021-08-31 09:59:20|2690.5|2684.5|2691|2685|2691|2685|2690|2684|6
1630403980000|2021-08-31 09:59:40|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|2
1630404020000|2021-08-31 10:00:20|2691.8|2685.8|2691|2685|2691.8|2685.8|2691|2685|3
1630404030000|2021-08-31 10:00:30|2691.3|2685.3|2690.8|2684.8|2691.3|2685.3|2690.8|2684.8|2
1630404060000|2021-08-31 10:01:00|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|3
1630404080000|2021-08-31 10:01:20|2690|2684|2689.8|2683.8|2690|2684|2689.8|2683.8|2
1630404090000|2021-08-31 10:01:30|2690|2684|2690|2684|2690|2684|2690|2684|1
1630404100000|2021-08-31 10:01:40|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1630404110000|2021-08-31 10:01:50|2689|2683|2689|2683|2689|2683|2689|2683|1
1630404150000|2021-08-31 10:02:30|2689.5|2683.5|2689|2683|2689.5|2683.5|2689|2683|2
1630404170000|2021-08-31 10:02:50|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1630404180000|2021-08-31 10:03:00|2689|2683|2689|2683|2689|2683|2689|2683|1
1630404190000|2021-08-31 10:03:10|2689.3|2683.3|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|3
1630404210000|2021-08-31 10:03:30|2690|2684|2690.3|2684.3|2690.8|2684.8|2690|2684|5
1630404220000|2021-08-31 10:03:40|2690|2684|2690|2684|2690|2684|2690|2684|1
1630404240000|2021-08-31 10:04:00|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1630404280000|2021-08-31 10:04:40|2690.5|2684.5|2690|2684|2690.5|2684.5|2690|2684|3
1630404290000|2021-08-31 10:04:50|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|5
1630404300000|2021-08-31 10:05:00|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1630404320000|2021-08-31 10:05:20|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1630404330000|2021-08-31 10:05:30|2690|2684|2690.8|2684.8|2690.8|2684.8|2690|2684|4
1630404340000|2021-08-31 10:05:40|2691|2685|2690.8|2684.8|2691|2685|2690.8|2684.8|2
1630404390000|2021-08-31 10:06:30|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1630404420000|2021-08-31 10:07:00|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1630404430000|2021-08-31 10:07:10|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|2
1630404460000|2021-08-31 10:07:40|2691.3|2685.3|2690.5|2684.5|2691.3|2685.3|2690.5|2684.5|2
1630404480000|2021-08-31 10:08:00|2690.3|2684.3|2691|2685|2691|2685|2690.3|2684.3|3
1630404490000|2021-08-31 10:08:10|2691.3|2685.3|2691.8|2685.8|2691.8|2685.8|2691.3|2685.3|3
1630404510000|2021-08-31 10:08:30|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1630404520000|2021-08-31 10:08:40|2692|2686|2692|2686|2692|2686|2692|2686|1
1630404530000|2021-08-31 10:08:50|2692.3|2686.3|2692.8|2686.8|2692.8|2686.8|2692.3|2686.3|2
1630404540000|2021-08-31 10:09:00|2693|2687|2693|2687|2693|2687|2692.8|2686.8|3
1630404550000|2021-08-31 10:09:10|2692.8|2686.8|2693.3|2687.3|2693.3|2687.3|2692.5|2686.5|5
1630404570000|2021-08-31 10:09:30|2693.5|2687.5|2693.8|2687.8|2693.8|2687.8|2693.5|2687.5|2
1630404580000|2021-08-31 10:09:40|2693|2687|2693.5|2687.5|2693.5|2687.5|2693|2687|2
1630404620000|2021-08-31 10:10:20|2693.3|2687.3|2693|2687|2693.3|2687.3|2693|2687|2
1630404630000|2021-08-31 10:10:30|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1630404640000|2021-08-31 10:10:40|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1630404650000|2021-08-31 10:10:50|2691.8|2685.8|2692.3|2686.3|2692.3|2686.3|2691.8|2685.8|2
1630404660000|2021-08-31 10:11:00|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|2
1630404680000|2021-08-31 10:11:20|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|2
1630404690000|2021-08-31 10:11:30|2691|2685|2689.8|2683.8|2691|2685|2689.8|2683.8|6
1630404720000|2021-08-31 10:12:00|2689.5|2683.5|2689|2683|2689.5|2683.5|2689|2683|2
1630404740000|2021-08-31 10:12:20|2688.8|2682.8|2687.5|2681.5|2688.8|2682.8|2687.5|2681.5|3
1630404750000|2021-08-31 10:12:30|2687.8|2681.8|2689|2683|2689.3|2683.3|2687.8|2681.8|5
1630404760000|2021-08-31 10:12:40|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1630404770000|2021-08-31 10:12:50|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1630404780000|2021-08-31 10:13:00|2688|2682|2688|2682|2688|2682|2688|2682|1
1630404790000|2021-08-31 10:13:10|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1630404800000|2021-08-31 10:13:20|2688|2682|2688.3|2682.3|2688.3|2682.3|2688|2682|2
1630404810000|2021-08-31 10:13:30|2688|2682|2688.5|2682.5|2688.5|2682.5|2687.8|2681.8|5
1630404820000|2021-08-31 10:13:40|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1630404840000|2021-08-31 10:14:00|2688|2682|2687.5|2681.5|2688|2682|2687.5|2681.5|2
1630404850000|2021-08-31 10:14:10|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1630404860000|2021-08-31 10:14:20|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1630404870000|2021-08-31 10:14:30|2688|2682|2688|2682|2688|2682|2688|2682|1
1630404890000|2021-08-31 10:14:50|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1630404920000|2021-08-31 10:15:20|2688|2682|2688.3|2682.3|2688.3|2682.3|2688|2682|2
1630404960000|2021-08-31 10:16:00|2688|2682|2688|2682|2688|2682|2688|2682|1
1630405010000|2021-08-31 10:16:50|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1630405050000|2021-08-31 10:17:30|2686.8|2680.8|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|2
1630405060000|2021-08-31 10:17:40|2686|2680|2686|2680|2686|2680|2686|2680|1
1630405100000|2021-08-31 10:18:20|2686.3|2680.3|2686.3|2680.3|2686.8|2680.8|2686.3|2680.3|4
1630405110000|2021-08-31 10:18:30|2686|2680|2686|2680|2686|2680|2686|2680|1
1630405120000|2021-08-31 10:18:40|2684.8|2678.8|2685.5|2679.5|2685.5|2679.5|2684.8|2678.8|2
1630405160000|2021-08-31 10:19:20|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1630405170000|2021-08-31 10:19:30|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1630405190000|2021-08-31 10:19:50|2685.3|2679.3|2685.5|2679.5|2685.5|2679.5|2685.3|2679.3|2
1630405200000|2021-08-31 10:20:00|2685.8|2679.8|2686.3|2680.3|2686.3|2680.3|2685.8|2679.8|3
1630405240000|2021-08-31 10:20:40|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1630405250000|2021-08-31 10:20:50|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1630405260000|2021-08-31 10:21:00|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1630405270000|2021-08-31 10:21:10|2687.8|2681.8|2686.3|2680.3|2687.8|2681.8|2686.3|2680.3|4
1630405310000|2021-08-31 10:21:50|2686|2680|2686|2680|2686|2680|2686|2680|1
1630405340000|2021-08-31 10:22:20|2686.3|2680.3|2685.8|2679.8|2686.3|2680.3|2685.8|2679.8|3
1630405350000|2021-08-31 10:22:30|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1630405360000|2021-08-31 10:22:40|2684.8|2678.8|2685.3|2679.3|2685.3|2679.3|2684.8|2678.8|2
1630405380000|2021-08-31 10:23:00|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1630405390000|2021-08-31 10:23:10|2685.8|2679.8|2686.5|2680.5|2686.5|2680.5|2685.8|2679.8|4
1630405410000|2021-08-31 10:23:30|2686.8|2680.8|2686.8|2680.8|2687.5|2681.5|2686.8|2680.8|3
1630405420000|2021-08-31 10:23:40|2686.5|2680.5|2686|2680|2686.5|2680.5|2686|2680|2
1630405430000|2021-08-31 10:23:50|2685.8|2679.8|2685|2679|2685.8|2679.8|2685|2679|2
1630405470000|2021-08-31 10:24:30|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1630405480000|2021-08-31 10:24:40|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|2
1630405510000|2021-08-31 10:25:10|2685|2679|2685|2679|2685|2679|2685|2679|1
1630405520000|2021-08-31 10:25:20|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1630405530000|2021-08-31 10:25:30|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|2
1630405550000|2021-08-31 10:25:50|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|2
1630405630000|2021-08-31 10:27:10|2685|2679|2685|2679|2685|2679|2685|2679|1
1630405650000|2021-08-31 10:27:30|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1630405670000|2021-08-31 10:27:50|2685|2679|2683.8|2677.8|2685|2679|2683.8|2677.8|3
1630405680000|2021-08-31 10:28:00|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1630405690000|2021-08-31 10:28:10|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1630405710000|2021-08-31 10:28:30|2684|2678|2684|2678|2684|2678|2684|2678|1
1630405720000|2021-08-31 10:28:40|2683.8|2677.8|2684|2678|2684|2678|2683.8|2677.8|2
1630405740000|2021-08-31 10:29:00|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1630405770000|2021-08-31 10:29:30|2684.5|2678.5|2684.8|2678.8|2684.8|2678.8|2684.5|2678.5|2
1630405780000|2021-08-31 10:29:40|2685|2679|2685|2679|2685|2679|2685|2679|1
1630405800000|2021-08-31 10:30:00|2685.3|2679.3|2686.3|2680.3|2686.5|2680.5|2685.3|2679.3|6
1630405810000|2021-08-31 10:30:10|2686|2680|2685.3|2679.3|2686|2680|2685|2679|4
1630405850000|2021-08-31 10:30:50|2685.5|2679.5|2686.3|2680.3|2686.3|2680.3|2685.5|2679.5|2
1630405900000|2021-08-31 10:31:40|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1630405960000|2021-08-31 10:32:40|2686|2680|2686|2680|2686|2680|2686|2680|1
1630406010000|2021-08-31 10:33:30|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1630406030000|2021-08-31 10:33:50|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1630406070000|2021-08-31 10:34:30|2686.5|2680.5|2687|2681|2687|2681|2686.5|2680.5|3
1630406090000|2021-08-31 10:34:50|2687.5|2681.5|2687|2681|2687.5|2681.5|2687|2681|3
1630406100000|2021-08-31 10:35:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1630406110000|2021-08-31 10:35:10|2687.8|2681.8|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|3
1630406120000|2021-08-31 10:35:20|2687|2681|2686.5|2680.5|2687|2681|2686.5|2680.5|2
1630406130000|2021-08-31 10:35:30|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1630406140000|2021-08-31 10:35:40|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1630406150000|2021-08-31 10:35:50|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1630406170000|2021-08-31 10:36:10|2687|2681|2687|2681|2687|2681|2687|2681|1
1630406180000|2021-08-31 10:36:20|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1630406190000|2021-08-31 10:36:30|2687.5|2681.5|2688.3|2682.3|2688.3|2682.3|2687.5|2681.5|4
1630406210000|2021-08-31 10:36:50|2688|2682|2688|2682|2688|2682|2688|2682|1
1630406220000|2021-08-31 10:37:00|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1630406240000|2021-08-31 10:37:20|2688.5|2682.5|2688.8|2682.8|2688.8|2682.8|2688|2682|5
1630406250000|2021-08-31 10:37:30|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1630406260000|2021-08-31 10:37:40|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1630406280000|2021-08-31 10:38:00|2688.5|2682.5|2688.8|2682.8|2689|2683|2688.5|2682.5|3
1630406300000|2021-08-31 10:38:20|2689|2683|2689|2683|2689|2683|2689|2683|1
1630406310000|2021-08-31 10:38:30|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1630406320000|2021-08-31 10:38:40|2688.8|2682.8|2689.8|2683.8|2689.8|2683.8|2688.8|2682.8|4
1630406330000|2021-08-31 10:38:50|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|4
1630406340000|2021-08-31 10:39:00|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1630406370000|2021-08-31 10:39:30|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1630406380000|2021-08-31 10:39:40|2689.3|2683.3|2691.3|2685.3|2691.3|2685.3|2689.3|2683.3|4
1630406390000|2021-08-31 10:39:50|2691|2685|2690.8|2684.8|2691|2685|2690.8|2684.8|2
1630406400000|2021-08-31 10:40:00|2691.3|2685.3|2691|2685|2691.3|2685.3|2690.8|2684.8|3
1630406410000|2021-08-31 10:40:10|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1630406420000|2021-08-31 10:40:20|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1630406430000|2021-08-31 10:40:30|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|2
1630406440000|2021-08-31 10:40:40|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|3
1630406450000|2021-08-31 10:40:50|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1630406460000|2021-08-31 10:41:00|2689|2683|2689|2683|2689|2683|2688.8|2682.8|3
1630406490000|2021-08-31 10:41:30|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1630406510000|2021-08-31 10:41:50|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1630406520000|2021-08-31 10:42:00|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1630406530000|2021-08-31 10:42:10|2689|2683|2689|2683|2689|2683|2688.8|2682.8|3
1630406540000|2021-08-31 10:42:20|2688.8|2682.8|2689|2683|2689|2683|2688.5|2682.5|4
1630406590000|2021-08-31 10:43:10|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1630406610000|2021-08-31 10:43:30|2690.5|2684.5|2691.3|2685.3|2691.3|2685.3|2690.5|2684.5|3
1630406620000|2021-08-31 10:43:40|2691|2685|2691|2685|2691|2685|2691|2685|1
1630406650000|2021-08-31 10:44:10|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630406660000|2021-08-31 10:44:20|2691|2685|2691.3|2685.3|2691.3|2685.3|2691|2685|2
1630406680000|2021-08-31 10:44:40|2691|2685|2691|2685|2691|2685|2690.8|2684.8|3
1630406690000|2021-08-31 10:44:50|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630406710000|2021-08-31 10:45:10|2691|2685|2691|2685|2691.3|2685.3|2691|2685|3
1630406730000|2021-08-31 10:45:30|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1630406740000|2021-08-31 10:45:40|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1630406750000|2021-08-31 10:45:50|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1630406760000|2021-08-31 10:46:00|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|6
1630406770000|2021-08-31 10:46:10|2690|2684|2689.8|2683.8|2690|2684|2689.8|2683.8|2
1630406780000|2021-08-31 10:46:20|2690|2684|2690|2684|2690|2684|2690|2684|1
1630406790000|2021-08-31 10:46:30|2690.5|2684.5|2691|2685|2691.3|2685.3|2690.3|2684.3|6
1630406800000|2021-08-31 10:46:40|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691|2685|5
1630406810000|2021-08-31 10:46:50|2691|2685|2691|2685|2691|2685|2691|2685|1
1630406820000|2021-08-31 10:47:00|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|4
1630406830000|2021-08-31 10:47:10|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|3
1630406840000|2021-08-31 10:47:20|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|2
1630406860000|2021-08-31 10:47:40|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1630406920000|2021-08-31 10:48:40|2690.8|2684.8|2691.8|2685.8|2692|2686|2690.8|2684.8|3
1630406940000|2021-08-31 10:49:00|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|2
1630406950000|2021-08-31 10:49:10|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|2
1630406960000|2021-08-31 10:49:20|2692|2686|2692|2686|2692|2686|2692|2686|1
1630406980000|2021-08-31 10:49:40|2691.8|2685.8|2691|2685|2691.8|2685.8|2691|2685|4
1630406990000|2021-08-31 10:49:50|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1630407020000|2021-08-31 10:50:20|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1630407030000|2021-08-31 10:50:30|2691.3|2685.3|2691.8|2685.8|2691.8|2685.8|2691.3|2685.3|2
1630407040000|2021-08-31 10:50:40|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1630407050000|2021-08-31 10:50:50|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1630407100000|2021-08-31 10:51:40|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1630407110000|2021-08-31 10:51:50|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1630407140000|2021-08-31 10:52:20|2690.8|2684.8|2691.5|2685.5|2691.5|2685.5|2690.5|2684.5|7
1630407160000|2021-08-31 10:52:40|2690.8|2684.8|2691|2685|2691.3|2685.3|2690.8|2684.8|3
1630407170000|2021-08-31 10:52:50|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630407180000|2021-08-31 10:53:00|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1630407200000|2021-08-31 10:53:20|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|3
1630407210000|2021-08-31 10:53:30|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1630407220000|2021-08-31 10:53:40|2689.8|2683.8|2690.5|2684.5|2690.5|2684.5|2689.8|2683.8|4
1630407230000|2021-08-31 10:53:50|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2689.8|2683.8|10
1630407240000|2021-08-31 10:54:00|2690.3|2684.3|2689.8|2683.8|2690.5|2684.5|2689.8|2683.8|8
1630407260000|2021-08-31 10:54:20|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|5
1630407280000|2021-08-31 10:54:40|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|4
1630407290000|2021-08-31 10:54:50|2689|2683|2689.5|2683.5|2689.5|2683.5|2689|2683|2
1630407300000|2021-08-31 10:55:00|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1630407310000|2021-08-31 10:55:10|2689.3|2683.3|2688.8|2682.8|2689.5|2683.5|2688.8|2682.8|7
1630407320000|2021-08-31 10:55:20|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687|2681|4
1630407330000|2021-08-31 10:55:30|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|2
1630407340000|2021-08-31 10:55:40|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|2
1630407350000|2021-08-31 10:55:50|2687.8|2681.8|2687.8|2681.8|2688.3|2682.3|2687.8|2681.8|3
1630407360000|2021-08-31 10:56:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1630407370000|2021-08-31 10:56:10|2687.3|2681.3|2686.8|2680.8|2687.5|2681.5|2686.8|2680.8|5
1630407380000|2021-08-31 10:56:20|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1630407390000|2021-08-31 10:56:30|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|5
1630407420000|2021-08-31 10:57:00|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1630407430000|2021-08-31 10:57:10|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1630407440000|2021-08-31 10:57:20|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|3
1630407450000|2021-08-31 10:57:30|2686.5|2680.5|2686.3|2680.3|2686.8|2680.8|2686.3|2680.3|4
1630407460000|2021-08-31 10:57:40|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1630407470000|2021-08-31 10:57:50|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.3|2679.3|3
1630407480000|2021-08-31 10:58:00|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1630407490000|2021-08-31 10:58:10|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1630407500000|2021-08-31 10:58:20|2685|2679|2685|2679|2685|2679|2685|2679|1
1630407510000|2021-08-31 10:58:30|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1630407520000|2021-08-31 10:58:40|2685|2679|2686|2680|2686|2680|2685|2679|3
1630407550000|2021-08-31 10:59:10|2685.5|2679.5|2685|2679|2685.5|2679.5|2685|2679|3
1630407560000|2021-08-31 10:59:20|2685.3|2679.3|2685.8|2679.8|2685.8|2679.8|2685.3|2679.3|2
1630407570000|2021-08-31 10:59:30|2686|2680|2686.5|2680.5|2686.5|2680.5|2686|2680|3
1630407590000|2021-08-31 10:59:50|2686|2680|2686.5|2680.5|2686.5|2680.5|2686|2680|3
1630407610000|2021-08-31 11:00:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1630407620000|2021-08-31 11:00:20|2685.8|2679.8|2686.3|2680.3|2686.3|2680.3|2685.8|2679.8|2
1630407650000|2021-08-31 11:00:50|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1630407660000|2021-08-31 11:01:00|2686|2680|2687|2681|2687|2681|2686|2680|4
1630407720000|2021-08-31 11:02:00|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1630407730000|2021-08-31 11:02:10|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1630407750000|2021-08-31 11:02:30|2687|2681|2687|2681|2687|2681|2687|2681|1
1630407760000|2021-08-31 11:02:40|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1630407780000|2021-08-31 11:03:00|2686.5|2680.5|2686|2680|2686.5|2680.5|2686|2680|3
1630407800000|2021-08-31 11:03:20|2686.3|2680.3|2686|2680|2686.3|2680.3|2686|2680|2
1630407820000|2021-08-31 11:03:40|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|3
1630407830000|2021-08-31 11:03:50|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|2
1630407850000|2021-08-31 11:04:10|2685|2679|2685|2679|2685|2679|2685|2679|1
1630407870000|2021-08-31 11:04:30|2684.8|2678.8|2685.3|2679.3|2685.3|2679.3|2684.8|2678.8|2
1630407880000|2021-08-31 11:04:40|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1630407940000|2021-08-31 11:05:40|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1630407960000|2021-08-31 11:06:00|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1630407970000|2021-08-31 11:06:10|2686|2680|2686|2680|2686|2680|2686|2680|1
1630407980000|2021-08-31 11:06:20|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1630407990000|2021-08-31 11:06:30|2685|2679|2684.3|2678.3|2685|2679|2684|2678|4
1630408010000|2021-08-31 11:06:50|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|2
1630408030000|2021-08-31 11:07:10|2684|2678|2684|2678|2684|2678|2683.8|2677.8|3
1630408040000|2021-08-31 11:07:20|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1630408060000|2021-08-31 11:07:40|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1630408080000|2021-08-31 11:08:00|2683.8|2677.8|2684|2678|2684.3|2678.3|2683.8|2677.8|4
1630408090000|2021-08-31 11:08:10|2684.5|2678.5|2684.3|2678.3|2684.5|2678.5|2684.3|2678.3|2
1630408100000|2021-08-31 11:08:20|2684|2678|2684|2678|2684|2678|2684|2678|1
1630408110000|2021-08-31 11:08:30|2683.8|2677.8|2684.3|2678.3|2684.3|2678.3|2683.8|2677.8|3
1630408150000|2021-08-31 11:09:10|2684|2678|2684|2678|2684|2678|2684|2678|1
1630408160000|2021-08-31 11:09:20|2684.8|2678.8|2685|2679|2685|2679|2684.8|2678.8|2
1630408210000|2021-08-31 11:10:10|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1630408240000|2021-08-31 11:10:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1630408250000|2021-08-31 11:10:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1630408280000|2021-08-31 11:11:20|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630408290000|2021-08-31 11:11:30|2685.4|2679.4|2686.4|2680.4|2686.4|2680.4|2685.4|2679.4|3
1630408300000|2021-08-31 11:11:40|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1630408320000|2021-08-31 11:12:00|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1630408330000|2021-08-31 11:12:10|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1630408340000|2021-08-31 11:12:20|2688.4|2682.4|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|7
1630408350000|2021-08-31 11:12:30|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1630408370000|2021-08-31 11:12:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1630408380000|2021-08-31 11:13:00|2689.6|2683.6|2690.6|2684.6|2690.6|2684.6|2689.6|2683.6|4
1630408390000|2021-08-31 11:13:10|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1630408400000|2021-08-31 11:13:20|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|2
1630408410000|2021-08-31 11:13:30|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|4
1630408420000|2021-08-31 11:13:40|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|4
1630408430000|2021-08-31 11:13:50|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1630408440000|2021-08-31 11:14:00|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1630408450000|2021-08-31 11:14:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1630408460000|2021-08-31 11:14:20|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1630408480000|2021-08-31 11:14:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630408490000|2021-08-31 11:14:50|2691.9|2685.9|2692.4|2686.4|2692.9|2686.9|2691.9|2685.9|4
1630408500000|2021-08-31 11:15:00|2692.1|2686.1|2692.6|2686.6|2692.6|2686.6|2692.1|2686.1|3
1630408510000|2021-08-31 11:15:10|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|3
1630408530000|2021-08-31 11:15:30|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630408550000|2021-08-31 11:15:50|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630408560000|2021-08-31 11:16:00|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1630408570000|2021-08-31 11:16:10|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630408580000|2021-08-31 11:16:20|2693.6|2687.6|2692.9|2686.9|2693.6|2687.6|2692.9|2686.9|2
1630408590000|2021-08-31 11:16:30|2692.6|2686.6|2694.1|2688.1|2694.1|2688.1|2692.6|2686.6|5
1630408600000|2021-08-31 11:16:40|2694.4|2688.4|2694.9|2688.9|2695.4|2689.4|2694.4|2688.4|3
1630408610000|2021-08-31 11:16:50|2694.6|2688.6|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|3
1630408620000|2021-08-31 11:17:00|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1630408640000|2021-08-31 11:17:20|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|2
1630408660000|2021-08-31 11:17:40|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1630408670000|2021-08-31 11:17:50|2693.6|2687.6|2692.9|2686.9|2693.6|2687.6|2692.9|2686.9|4
1630408680000|2021-08-31 11:18:00|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|4
1630408710000|2021-08-31 11:18:30|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1630408720000|2021-08-31 11:18:40|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630408730000|2021-08-31 11:18:50|2693.4|2687.4|2694.1|2688.1|2694.6|2688.6|2693.4|2687.4|3
1630408740000|2021-08-31 11:19:00|2694.4|2688.4|2696.1|2690.1|2696.1|2690.1|2694.4|2688.4|2
1630408750000|2021-08-31 11:19:10|2695.9|2689.9|2694.9|2688.9|2695.9|2689.9|2694.9|2688.9|4
1630408760000|2021-08-31 11:19:20|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1630408770000|2021-08-31 11:19:30|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630408780000|2021-08-31 11:19:40|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|2
1630408790000|2021-08-31 11:19:50|2693.4|2687.4|2694.1|2688.1|2694.1|2688.1|2693.4|2687.4|3
1630408800000|2021-08-31 11:20:00|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1630408810000|2021-08-31 11:20:10|2694.1|2688.1|2694.9|2688.9|2694.9|2688.9|2694.1|2688.1|3
1630408820000|2021-08-31 11:20:20|2695.4|2689.4|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|3
1630408830000|2021-08-31 11:20:30|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|4
1630408840000|2021-08-31 11:20:40|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1630408850000|2021-08-31 11:20:50|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630408860000|2021-08-31 11:21:00|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1630408870000|2021-08-31 11:21:10|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1630408880000|2021-08-31 11:21:20|2695.9|2689.9|2696.1|2690.1|2696.6|2690.6|2695.9|2689.9|6
1630408900000|2021-08-31 11:21:40|2695.9|2689.9|2697.1|2691.1|2697.1|2691.1|2695.9|2689.9|3
1630408910000|2021-08-31 11:21:50|2698.1|2692.1|2699.9|2693.9|2700.4|2694.4|2698.1|2692.1|7
1630408930000|2021-08-31 11:22:10|2700.1|2694.1|2700.9|2694.9|2700.9|2694.9|2700.1|2694.1|4
1630408940000|2021-08-31 11:22:20|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630408950000|2021-08-31 11:22:30|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630408960000|2021-08-31 11:22:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630408970000|2021-08-31 11:22:50|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630408980000|2021-08-31 11:23:00|2701.4|2695.4|2701.9|2695.9|2702.1|2696.1|2701.4|2695.4|3
1630408990000|2021-08-31 11:23:10|2701.6|2695.6|2701.1|2695.1|2701.6|2695.6|2701.1|2695.1|3
1630409000000|2021-08-31 11:23:20|2700.9|2694.9|2700.1|2694.1|2701.9|2695.9|2700.1|2694.1|3
1630409010000|2021-08-31 11:23:30|2699.9|2693.9|2701.4|2695.4|2701.4|2695.4|2699.9|2693.9|4
1630409020000|2021-08-31 11:23:40|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630409050000|2021-08-31 11:24:10|2702.1|2696.1|2699.4|2693.4|2702.1|2696.1|2699.4|2693.4|4
1630409060000|2021-08-31 11:24:20|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630409070000|2021-08-31 11:24:30|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630409090000|2021-08-31 11:24:50|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630409100000|2021-08-31 11:25:00|2699.6|2693.6|2701.1|2695.1|2701.1|2695.1|2699.6|2693.6|2
1630409110000|2021-08-31 11:25:10|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|2
1630409120000|2021-08-31 11:25:20|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630409150000|2021-08-31 11:25:50|2698.1|2692.1|2698.6|2692.6|2698.9|2692.9|2697.6|2691.6|5
1630409160000|2021-08-31 11:26:00|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|2
1630409180000|2021-08-31 11:26:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630409190000|2021-08-31 11:26:30|2698.1|2692.1|2700.1|2694.1|2700.1|2694.1|2698.1|2692.1|2
1630409200000|2021-08-31 11:26:40|2700.4|2694.4|2700.9|2694.9|2701.1|2695.1|2700.4|2694.4|3
1630409210000|2021-08-31 11:26:50|2701.1|2695.1|2700.4|2694.4|2701.1|2695.1|2700.4|2694.4|3
1630409220000|2021-08-31 11:27:00|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1630409230000|2021-08-31 11:27:10|2700.1|2694.1|2699.6|2693.6|2700.1|2694.1|2699.4|2693.4|3
1630409240000|2021-08-31 11:27:20|2699.4|2693.4|2698.4|2692.4|2699.4|2693.4|2698.4|2692.4|3
1630409250000|2021-08-31 11:27:30|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1630409260000|2021-08-31 11:27:40|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|4
1630409270000|2021-08-31 11:27:50|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.1|2691.1|7
1630409280000|2021-08-31 11:28:00|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630409290000|2021-08-31 11:28:10|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630409300000|2021-08-31 11:28:20|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2696.1|2690.1|2
1630409310000|2021-08-31 11:28:30|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.1|2690.1|4
1630409330000|2021-08-31 11:28:50|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|2
1630409340000|2021-08-31 11:29:00|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1630409350000|2021-08-31 11:29:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630409380000|2021-08-31 11:29:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630409390000|2021-08-31 11:29:50|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|3
1630409400000|2021-08-31 11:30:00|2697.4|2691.4|2696.9|2690.9|2697.9|2691.9|2696.9|2690.9|6
1630409410000|2021-08-31 11:30:10|2696.6|2690.6|2695.9|2689.9|2696.6|2690.6|2695.9|2689.9|3
1630409420000|2021-08-31 11:30:20|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1630409430000|2021-08-31 11:30:30|2694.6|2688.6|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|3
1630409440000|2021-08-31 11:30:40|2693.9|2687.9|2693.9|2687.9|2694.4|2688.4|2693.4|2687.4|10
1630409450000|2021-08-31 11:30:50|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630409460000|2021-08-31 11:31:00|2693.9|2687.9|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|5
1630409470000|2021-08-31 11:31:10|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1630409480000|2021-08-31 11:31:20|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1630409520000|2021-08-31 11:32:00|2693.4|2687.4|2693.1|2687.1|2693.9|2687.9|2693.1|2687.1|6
1630409530000|2021-08-31 11:32:10|2693.4|2687.4|2693.1|2687.1|2693.9|2687.9|2692.9|2686.9|8
1630409540000|2021-08-31 11:32:20|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630409550000|2021-08-31 11:32:30|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630409560000|2021-08-31 11:32:40|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2691.9|2685.9|4
1630409570000|2021-08-31 11:32:50|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630409580000|2021-08-31 11:33:00|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630409590000|2021-08-31 11:33:10|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630409600000|2021-08-31 11:33:20|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1630409610000|2021-08-31 11:33:30|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630409630000|2021-08-31 11:33:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630409640000|2021-08-31 11:34:00|2693.4|2687.4|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|3
1630409660000|2021-08-31 11:34:20|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630409690000|2021-08-31 11:34:50|2692.9|2686.9|2692.1|2686.1|2692.9|2686.9|2692.1|2686.1|3
1630409700000|2021-08-31 11:35:00|2691.9|2685.9|2692.9|2686.9|2692.9|2686.9|2691.9|2685.9|5
1630409710000|2021-08-31 11:35:10|2692.6|2686.6|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|3
1630409720000|2021-08-31 11:35:20|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1630409730000|2021-08-31 11:35:30|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630409740000|2021-08-31 11:35:40|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630409760000|2021-08-31 11:36:00|2692.4|2686.4|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|3
1630409770000|2021-08-31 11:36:10|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630409800000|2021-08-31 11:36:40|2692.6|2686.6|2692.4|2686.4|2693.1|2687.1|2692.4|2686.4|4
1630409820000|2021-08-31 11:37:00|2692.6|2686.6|2694.4|2688.4|2694.4|2688.4|2692.6|2686.6|5
1630409830000|2021-08-31 11:37:10|2694.1|2688.1|2693.4|2687.4|2694.1|2688.1|2693.4|2687.4|2
1630409850000|2021-08-31 11:37:30|2693.1|2687.1|2694.1|2688.1|2694.1|2688.1|2692.9|2686.9|4
1630409860000|2021-08-31 11:37:40|2693.9|2687.9|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|5
1630409870000|2021-08-31 11:37:50|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1630409880000|2021-08-31 11:38:00|2694.6|2688.6|2695.6|2689.6|2695.6|2689.6|2694.6|2688.6|3
1630409890000|2021-08-31 11:38:10|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2694.4|2688.4|10
1630409900000|2021-08-31 11:38:20|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|3
1630409910000|2021-08-31 11:38:30|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1630409930000|2021-08-31 11:38:50|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|2
1630409940000|2021-08-31 11:39:00|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1630409950000|2021-08-31 11:39:10|2693.1|2687.1|2694.1|2688.1|2694.1|2688.1|2692.9|2686.9|4
1630409960000|2021-08-31 11:39:20|2693.9|2687.9|2694.6|2688.6|2694.6|2688.6|2693.6|2687.6|4
1630409990000|2021-08-31 11:39:50|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|2
1630410000000|2021-08-31 11:40:00|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2693.6|2687.6|9
1630410010000|2021-08-31 11:40:10|2694.4|2688.4|2695.9|2689.9|2695.9|2689.9|2694.4|2688.4|5
1630410020000|2021-08-31 11:40:20|2696.1|2690.1|2694.4|2688.4|2696.1|2690.1|2694.4|2688.4|6
1630410030000|2021-08-31 11:40:30|2694.1|2688.1|2695.6|2689.6|2695.6|2689.6|2694.1|2688.1|4
1630410060000|2021-08-31 11:41:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630410070000|2021-08-31 11:41:10|2695.1|2689.1|2694.4|2688.4|2695.4|2689.4|2694.4|2688.4|6
1630410080000|2021-08-31 11:41:20|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630410100000|2021-08-31 11:41:40|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1630410110000|2021-08-31 11:41:50|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|3
1630410120000|2021-08-31 11:42:00|2693.4|2687.4|2691.9|2685.9|2693.4|2687.4|2691.9|2685.9|5
1630410130000|2021-08-31 11:42:10|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630410140000|2021-08-31 11:42:20|2691.9|2685.9|2690.9|2684.9|2691.9|2685.9|2690.9|2684.9|4
1630410150000|2021-08-31 11:42:30|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1630410160000|2021-08-31 11:42:40|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1630410170000|2021-08-31 11:42:50|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|3
1630410180000|2021-08-31 11:43:00|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|2
1630410220000|2021-08-31 11:43:40|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|5
1630410230000|2021-08-31 11:43:50|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|5
1630410250000|2021-08-31 11:44:10|2691.6|2685.6|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|3
1630410260000|2021-08-31 11:44:20|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.4|2685.4|3
1630410270000|2021-08-31 11:44:30|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1630410280000|2021-08-31 11:44:40|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1630410310000|2021-08-31 11:45:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630410320000|2021-08-31 11:45:20|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1630410350000|2021-08-31 11:45:50|2691.6|2685.6|2692.9|2686.9|2692.9|2686.9|2691.6|2685.6|8
1630410360000|2021-08-31 11:46:00|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1630410370000|2021-08-31 11:46:10|2693.9|2687.9|2694.1|2688.1|2694.4|2688.4|2693.9|2687.9|4
1630410380000|2021-08-31 11:46:20|2694.4|2688.4|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|3
1630410390000|2021-08-31 11:46:30|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2692.6|2686.6|5
1630410400000|2021-08-31 11:46:40|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630410410000|2021-08-31 11:46:50|2693.9|2687.9|2692.4|2686.4|2693.9|2687.9|2692.4|2686.4|5
1630410420000|2021-08-31 11:47:00|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|4
1630410430000|2021-08-31 11:47:10|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|3
1630410440000|2021-08-31 11:47:20|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|3
1630410460000|2021-08-31 11:47:40|2690.9|2684.9|2692.1|2686.1|2692.1|2686.1|2690.9|2684.9|4
1630410500000|2021-08-31 11:48:20|2692.4|2686.4|2692.9|2686.9|2693.4|2687.4|2692.4|2686.4|5
1630410510000|2021-08-31 11:48:30|2693.1|2687.1|2693.6|2687.6|2693.9|2687.9|2693.1|2687.1|7
1630410520000|2021-08-31 11:48:40|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.9|2686.9|2
1630410530000|2021-08-31 11:48:50|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630410540000|2021-08-31 11:49:00|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630410560000|2021-08-31 11:49:20|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.1|2685.1|5
1630410570000|2021-08-31 11:49:30|2691.1|2685.1|2692.6|2686.6|2692.6|2686.6|2691.1|2685.1|4
1630410590000|2021-08-31 11:49:50|2692.9|2686.9|2692.1|2686.1|2692.9|2686.9|2692.1|2686.1|3
1630410610000|2021-08-31 11:50:10|2692.9|2686.9|2693.1|2687.1|2693.9|2687.9|2692.9|2686.9|6
1630410620000|2021-08-31 11:50:20|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.1|2686.1|3
1630410630000|2021-08-31 11:50:30|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.6|2685.6|4
1630410640000|2021-08-31 11:50:40|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630410650000|2021-08-31 11:50:50|2692.1|2686.1|2690.9|2684.9|2692.1|2686.1|2690.9|2684.9|6
1630410660000|2021-08-31 11:51:00|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|3
1630410680000|2021-08-31 11:51:20|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1630410690000|2021-08-31 11:51:30|2691.1|2685.1|2691.6|2685.6|2692.1|2686.1|2691.1|2685.1|5
1630410710000|2021-08-31 11:51:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630410720000|2021-08-31 11:52:00|2691.9|2685.9|2695.1|2689.1|2695.1|2689.1|2691.9|2685.9|9
1630410730000|2021-08-31 11:52:10|2694.9|2688.9|2695.1|2689.1|2695.4|2689.4|2694.9|2688.9|3
1630410740000|2021-08-31 11:52:20|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1630410750000|2021-08-31 11:52:30|2694.1|2688.1|2692.6|2686.6|2694.1|2688.1|2692.6|2686.6|4
1630410760000|2021-08-31 11:52:40|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1630410770000|2021-08-31 11:52:50|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630410780000|2021-08-31 11:53:00|2692.6|2686.6|2693.1|2687.1|2693.1|2687.1|2692.4|2686.4|4
1630410790000|2021-08-31 11:53:10|2692.9|2686.9|2693.6|2687.6|2694.6|2688.6|2692.9|2686.9|9
1630410810000|2021-08-31 11:53:30|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|2
1630410840000|2021-08-31 11:54:00|2693.4|2687.4|2691.9|2685.9|2693.4|2687.4|2691.9|2685.9|4
1630410850000|2021-08-31 11:54:10|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1630410860000|2021-08-31 11:54:20|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1630410870000|2021-08-31 11:54:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1630410880000|2021-08-31 11:54:40|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|3
1630410900000|2021-08-31 11:55:00|2689.9|2683.9|2688.1|2682.1|2689.9|2683.9|2688.1|2682.1|8
1630410910000|2021-08-31 11:55:10|2688.4|2682.4|2690.4|2684.4|2690.6|2684.6|2688.4|2682.4|10
1630410920000|2021-08-31 11:55:20|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1630410930000|2021-08-31 11:55:30|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|3
1630410940000|2021-08-31 11:55:40|2692.1|2686.1|2691.4|2685.4|2692.4|2686.4|2691.4|2685.4|6
1630410950000|2021-08-31 11:55:50|2691.6|2685.6|2692.9|2686.9|2693.4|2687.4|2691.6|2685.6|8
1630410960000|2021-08-31 11:56:00|2694.6|2688.6|2695.9|2689.9|2695.9|2689.9|2694.1|2688.1|8
1630410970000|2021-08-31 11:56:10|2695.6|2689.6|2697.1|2691.1|2697.1|2691.1|2694.9|2688.9|8
1630410980000|2021-08-31 11:56:20|2697.4|2691.4|2698.3|2692.3|2699|2693|2697.1|2691.1|9
1630410990000|2021-08-31 11:56:30|2697.8|2691.8|2697.5|2691.5|2698|2692|2697.3|2691.3|8
1630411000000|2021-08-31 11:56:40|2697.3|2691.3|2697.6|2691.6|2697.6|2691.6|2697.3|2691.3|7
1630411010000|2021-08-31 11:56:50|2697.4|2691.4|2700|2694|2700|2694|2696.9|2690.9|7
1630411020000|2021-08-31 11:57:00|2699.8|2693.8|2699|2693|2699.8|2693.8|2698.3|2692.3|12
1630411030000|2021-08-31 11:57:10|2698.8|2692.8|2699.8|2693.8|2699.8|2693.8|2698.5|2692.5|4
1630411040000|2021-08-31 11:57:20|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1630411050000|2021-08-31 11:57:30|2700|2694|2701.6|2695.6|2701.8|2695.8|2699.8|2693.8|13
1630411060000|2021-08-31 11:57:40|2701.4|2695.4|2701.6|2695.6|2702.6|2696.6|2701.4|2695.4|8
1630411070000|2021-08-31 11:57:50|2702.9|2696.9|2701.4|2695.4|2704|2698|2701.4|2695.4|12
1630411080000|2021-08-31 11:58:00|2700.5|2694.5|2702.3|2696.3|2702.5|2696.5|2700.5|2694.5|4
1630411090000|2021-08-31 11:58:10|2702.5|2696.5|2702.1|2696.1|2702.5|2696.5|2702.1|2696.1|3
1630411100000|2021-08-31 11:58:20|2702.6|2696.6|2704.6|2698.6|2704.6|2698.6|2702.4|2696.4|7
1630411110000|2021-08-31 11:58:30|2704.9|2698.9|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|3
1630411120000|2021-08-31 11:58:40|2705.1|2699.1|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|3
1630411130000|2021-08-31 11:58:50|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|10
1630411140000|2021-08-31 11:59:00|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2704.1|2698.1|6
1630411150000|2021-08-31 11:59:10|2703.9|2697.9|2703.1|2697.1|2704.1|2698.1|2703.1|2697.1|7
1630411160000|2021-08-31 11:59:20|2703.4|2697.4|2701.1|2695.1|2703.6|2697.6|2701.1|2695.1|8
1630411170000|2021-08-31 11:59:30|2700.9|2694.9|2700.9|2694.9|2701.6|2695.6|2700.1|2694.1|10
1630411180000|2021-08-31 11:59:40|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.1|2694.1|5
1630411190000|2021-08-31 11:59:50|2700.1|2694.1|2700.9|2694.9|2700.9|2694.9|2699.9|2693.9|6
1630411210000|2021-08-31 12:00:10|2700.6|2694.6|2701.6|2695.6|2701.6|2695.6|2700.6|2694.6|6
1630411220000|2021-08-31 12:00:20|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|4
1630411230000|2021-08-31 12:00:30|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630411240000|2021-08-31 12:00:40|2701.6|2695.6|2701.6|2695.6|2702.6|2696.6|2701.6|2695.6|5
1630411250000|2021-08-31 12:00:50|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.6|2695.6|6
1630411260000|2021-08-31 12:01:00|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630411270000|2021-08-31 12:01:10|2701.6|2695.6|2700.9|2694.9|2701.6|2695.6|2700.9|2694.9|5
1630411280000|2021-08-31 12:01:20|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630411290000|2021-08-31 12:01:30|2700.4|2694.4|2700.6|2694.6|2700.9|2694.9|2700.4|2694.4|4
1630411300000|2021-08-31 12:01:40|2700.4|2694.4|2699.9|2693.9|2700.4|2694.4|2699.9|2693.9|3
1630411320000|2021-08-31 12:02:00|2700.1|2694.1|2700.4|2694.4|2700.6|2694.6|2700.1|2694.1|4
1630411330000|2021-08-31 12:02:10|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630411360000|2021-08-31 12:02:40|2700.9|2694.9|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|2
1630411370000|2021-08-31 12:02:50|2701.1|2695.1|2699.9|2693.9|2701.1|2695.1|2699.9|2693.9|4
1630411400000|2021-08-31 12:03:20|2700.1|2694.1|2699.1|2693.1|2700.1|2694.1|2699.1|2693.1|4
1630411410000|2021-08-31 12:03:30|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2697.4|2691.4|6
1630411420000|2021-08-31 12:03:40|2699.1|2693.1|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|4
1630411430000|2021-08-31 12:03:50|2698.9|2692.9|2698.6|2692.6|2699.4|2693.4|2698.6|2692.6|6
1630411440000|2021-08-31 12:04:00|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630411450000|2021-08-31 12:04:10|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630411460000|2021-08-31 12:04:20|2698.9|2692.9|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|6
1630411480000|2021-08-31 12:04:40|2698.9|2692.9|2699.1|2693.1|2699.4|2693.4|2698.9|2692.9|4
1630411490000|2021-08-31 12:04:50|2698.9|2692.9|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|5
1630411500000|2021-08-31 12:05:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630411510000|2021-08-31 12:05:10|2698.9|2692.9|2697.9|2691.9|2698.9|2692.9|2697.9|2691.9|4
1630411520000|2021-08-31 12:05:20|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.1|2691.1|6
1630411530000|2021-08-31 12:05:30|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|4
1630411550000|2021-08-31 12:05:50|2697.1|2691.1|2697.9|2691.9|2697.9|2691.9|2697.1|2691.1|4
1630411560000|2021-08-31 12:06:00|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630411570000|2021-08-31 12:06:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|5
1630411580000|2021-08-31 12:06:20|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1630411590000|2021-08-31 12:06:30|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|4
1630411600000|2021-08-31 12:06:40|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|3
1630411610000|2021-08-31 12:06:50|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|2
1630411630000|2021-08-31 12:07:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630411640000|2021-08-31 12:07:20|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630411650000|2021-08-31 12:07:30|2697.9|2691.9|2699.4|2693.4|2699.4|2693.4|2697.9|2691.9|7
1630411660000|2021-08-31 12:07:40|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.1|2693.1|3
1630411670000|2021-08-31 12:07:50|2699.6|2693.6|2698.4|2692.4|2699.6|2693.6|2698.4|2692.4|5
1630411700000|2021-08-31 12:08:20|2699.4|2693.4|2699.9|2693.9|2699.9|2693.9|2699.4|2693.4|2
1630411710000|2021-08-31 12:08:30|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|3
1630411720000|2021-08-31 12:08:40|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630411730000|2021-08-31 12:08:50|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1630411750000|2021-08-31 12:09:10|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|3
1630411760000|2021-08-31 12:09:20|2700.6|2694.6|2700.1|2694.1|2700.9|2694.9|2700.1|2694.1|5
1630411780000|2021-08-31 12:09:40|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630411790000|2021-08-31 12:09:50|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630411810000|2021-08-31 12:10:10|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|3
1630411820000|2021-08-31 12:10:20|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2699.9|2693.9|4
1630411830000|2021-08-31 12:10:30|2700.6|2694.6|2700.1|2694.1|2701.1|2695.1|2700.1|2694.1|6
1630411850000|2021-08-31 12:10:50|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630411880000|2021-08-31 12:11:20|2700.4|2694.4|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|3
1630411890000|2021-08-31 12:11:30|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630411920000|2021-08-31 12:12:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630411930000|2021-08-31 12:12:10|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2699.9|2693.9|4
1630411940000|2021-08-31 12:12:20|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1630411950000|2021-08-31 12:12:30|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630411960000|2021-08-31 12:12:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630411980000|2021-08-31 12:13:00|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630412010000|2021-08-31 12:13:30|2700.6|2694.6|2702.1|2696.1|2702.1|2696.1|2700.6|2694.6|5
1630412020000|2021-08-31 12:13:40|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630412030000|2021-08-31 12:13:50|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630412040000|2021-08-31 12:14:00|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|3
1630412060000|2021-08-31 12:14:20|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630412070000|2021-08-31 12:14:30|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630412080000|2021-08-31 12:14:40|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|3
1630412090000|2021-08-31 12:14:50|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630412100000|2021-08-31 12:15:00|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630412120000|2021-08-31 12:15:20|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2704.4|2698.4|2
1630412130000|2021-08-31 12:15:30|2704.1|2698.1|2704.9|2698.9|2704.9|2698.9|2704.1|2698.1|4
1630412140000|2021-08-31 12:15:40|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1630412150000|2021-08-31 12:15:50|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.4|2698.4|5
1630412160000|2021-08-31 12:16:00|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1630412170000|2021-08-31 12:16:10|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1630412180000|2021-08-31 12:16:20|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1630412190000|2021-08-31 12:16:30|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1630412200000|2021-08-31 12:16:40|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630412210000|2021-08-31 12:16:50|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630412240000|2021-08-31 12:17:20|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|3
1630412250000|2021-08-31 12:17:30|2705.6|2699.6|2704.9|2698.9|2705.6|2699.6|2704.9|2698.9|4
1630412260000|2021-08-31 12:17:40|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630412270000|2021-08-31 12:17:50|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630412280000|2021-08-31 12:18:00|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|3
1630412290000|2021-08-31 12:18:10|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1630412300000|2021-08-31 12:18:20|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|2
1630412310000|2021-08-31 12:18:30|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|4
1630412330000|2021-08-31 12:18:50|2703.9|2697.9|2705|2699|2705|2699|2703.6|2697.6|4
1630412340000|2021-08-31 12:19:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630412390000|2021-08-31 12:19:50|2705.4|2699.4|2705.5|2699.5|2705.5|2699.5|2705.4|2699.4|2
1630412400000|2021-08-31 12:20:00|2706|2700|2705.9|2699.9|2706.3|2700.3|2705.8|2699.8|12
1630412410000|2021-08-31 12:20:10|2705.8|2699.8|2705.9|2699.9|2705.9|2699.9|2705.8|2699.8|2
1630412430000|2021-08-31 12:20:30|2706|2700|2706.1|2700.1|2706.1|2700.1|2706|2700|2
1630412440000|2021-08-31 12:20:40|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1630412450000|2021-08-31 12:20:50|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|4
1630412460000|2021-08-31 12:21:00|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|3
1630412470000|2021-08-31 12:21:10|2706.9|2700.9|2707.6|2701.6|2707.6|2701.6|2706.9|2700.9|3
1630412480000|2021-08-31 12:21:20|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|3
1630412500000|2021-08-31 12:21:40|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2706.9|2700.9|4
1630412510000|2021-08-31 12:21:50|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1630412520000|2021-08-31 12:22:00|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2706.6|2700.6|5
1630412530000|2021-08-31 12:22:10|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|3
1630412540000|2021-08-31 12:22:20|2706.9|2700.9|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|3
1630412550000|2021-08-31 12:22:30|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1630412560000|2021-08-31 12:22:40|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630412580000|2021-08-31 12:23:00|2706.9|2700.9|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|5
1630412590000|2021-08-31 12:23:10|2707.1|2701.1|2706.6|2700.6|2707.1|2701.1|2706.6|2700.6|3
1630412610000|2021-08-31 12:23:30|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|3
1630412620000|2021-08-31 12:23:40|2706.6|2700.6|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|3
1630412630000|2021-08-31 12:23:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630412640000|2021-08-31 12:24:00|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630412650000|2021-08-31 12:24:10|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630412670000|2021-08-31 12:24:30|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1630412680000|2021-08-31 12:24:40|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630412700000|2021-08-31 12:25:00|2706.6|2700.6|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|3
1630412710000|2021-08-31 12:25:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630412720000|2021-08-31 12:25:20|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630412760000|2021-08-31 12:26:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630412840000|2021-08-31 12:27:20|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630412850000|2021-08-31 12:27:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630412860000|2021-08-31 12:27:40|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630412880000|2021-08-31 12:28:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630412900000|2021-08-31 12:28:20|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1630412910000|2021-08-31 12:28:30|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1630412930000|2021-08-31 12:28:50|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630412940000|2021-08-31 12:29:00|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630412950000|2021-08-31 12:29:10|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|4
1630412960000|2021-08-31 12:29:20|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|4
1630413000000|2021-08-31 12:30:00|2704.4|2698.4|2704.1|2698.1|2704.6|2698.6|2704.1|2698.1|4
1630413020000|2021-08-31 12:30:20|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630413030000|2021-08-31 12:30:30|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630413050000|2021-08-31 12:30:50|2703.4|2697.4|2702.6|2696.6|2703.4|2697.4|2702.6|2696.6|3
1630413060000|2021-08-31 12:31:00|2701.9|2695.9|2702.6|2696.6|2702.6|2696.6|2701.9|2695.9|2
1630413080000|2021-08-31 12:31:20|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1630413090000|2021-08-31 12:31:30|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.4|2696.4|4
1630413100000|2021-08-31 12:31:40|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630413110000|2021-08-31 12:31:50|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630413140000|2021-08-31 12:32:20|2702.4|2696.4|2704.1|2698.1|2704.4|2698.4|2702.4|2696.4|5
1630413150000|2021-08-31 12:32:30|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|3
1630413160000|2021-08-31 12:32:40|2703.1|2697.1|2702.4|2696.4|2703.1|2697.1|2702.4|2696.4|4
1630413170000|2021-08-31 12:32:50|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1630413180000|2021-08-31 12:33:00|2702.1|2696.1|2702.6|2696.6|2702.6|2696.6|2702.1|2696.1|3
1630413190000|2021-08-31 12:33:10|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.6|2696.6|3
1630413210000|2021-08-31 12:33:30|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1630413230000|2021-08-31 12:33:50|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630413240000|2021-08-31 12:34:00|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|2
1630413260000|2021-08-31 12:34:20|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|6
1630413270000|2021-08-31 12:34:30|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|2
1630413310000|2021-08-31 12:35:10|2702.4|2696.4|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|3
1630413320000|2021-08-31 12:35:20|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630413350000|2021-08-31 12:35:50|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630413360000|2021-08-31 12:36:00|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|3
1630413380000|2021-08-31 12:36:20|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630413420000|2021-08-31 12:37:00|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630413430000|2021-08-31 12:37:10|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1630413440000|2021-08-31 12:37:20|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630413470000|2021-08-31 12:37:50|2702.1|2696.1|2703.1|2697.1|2703.1|2697.1|2702.1|2696.1|2
1630413490000|2021-08-31 12:38:10|2702.9|2696.9|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|3
1630413500000|2021-08-31 12:38:20|2703.1|2697.1|2703.4|2697.4|2703.6|2697.6|2703.1|2697.1|4
1630413510000|2021-08-31 12:38:30|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630413530000|2021-08-31 12:38:50|2702.4|2696.4|2704.1|2698.1|2704.4|2698.4|2702.4|2696.4|5
1630413550000|2021-08-31 12:39:10|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630413560000|2021-08-31 12:39:20|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630413590000|2021-08-31 12:39:50|2703|2697|2703|2697|2703|2697|2703|2697|1
1630413610000|2021-08-31 12:40:10|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|2
1630413620000|2021-08-31 12:40:20|2704|2698|2703.8|2697.8|2704|2698|2703.5|2697.5|4
1630413630000|2021-08-31 12:40:30|2704|2698|2704|2698|2704|2698|2704|2698|1
1630413650000|2021-08-31 12:40:50|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1630413690000|2021-08-31 12:41:30|2704.3|2698.3|2704|2698|2704.5|2698.5|2703.8|2697.8|9
1630413730000|2021-08-31 12:42:10|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1630413750000|2021-08-31 12:42:30|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703|2697|4
1630413760000|2021-08-31 12:42:40|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1630413770000|2021-08-31 12:42:50|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1630413780000|2021-08-31 12:43:00|2703|2697|2703|2697|2703|2697|2703|2697|1
1630413790000|2021-08-31 12:43:10|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1630413810000|2021-08-31 12:43:30|2703|2697|2702.8|2696.8|2703|2697|2702.8|2696.8|2
1630413820000|2021-08-31 12:43:40|2702.5|2696.5|2702|2696|2702.5|2696.5|2701.5|2695.5|5
1630413840000|2021-08-31 12:44:00|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630413860000|2021-08-31 12:44:20|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1630413870000|2021-08-31 12:44:30|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1630413890000|2021-08-31 12:44:50|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630413920000|2021-08-31 12:45:20|2702.3|2696.3|2702|2696|2702.3|2696.3|2702|2696|2
1630413940000|2021-08-31 12:45:40|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630413950000|2021-08-31 12:45:50|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|3
1630413960000|2021-08-31 12:46:00|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630413970000|2021-08-31 12:46:10|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1630413990000|2021-08-31 12:46:30|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630414040000|2021-08-31 12:47:20|2701.8|2695.8|2702|2696|2702|2696|2701.8|2695.8|2
1630414060000|2021-08-31 12:47:40|2702.3|2696.3|2702.3|2696.3|2702.5|2696.5|2701.5|2695.5|4
1630414070000|2021-08-31 12:47:50|2702|2696|2702.3|2696.3|2702.8|2696.8|2702|2696|5
1630414080000|2021-08-31 12:48:00|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630414090000|2021-08-31 12:48:10|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702|2696|3
1630414100000|2021-08-31 12:48:20|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|3
1630414110000|2021-08-31 12:48:30|2701.8|2695.8|2702.3|2696.3|2702.3|2696.3|2701.8|2695.8|2
1630414120000|2021-08-31 12:48:40|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|4
1630414130000|2021-08-31 12:48:50|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630414140000|2021-08-31 12:49:00|2701.8|2695.8|2701.8|2695.8|2702|2696|2701.5|2695.5|4
1630414150000|2021-08-31 12:49:10|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630414170000|2021-08-31 12:49:30|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1630414180000|2021-08-31 12:49:40|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|2
1630414190000|2021-08-31 12:49:50|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630414210000|2021-08-31 12:50:10|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|3
1630414220000|2021-08-31 12:50:20|2701.3|2695.3|2701|2695|2701.3|2695.3|2701|2695|2
1630414240000|2021-08-31 12:50:40|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|2
1630414260000|2021-08-31 12:51:00|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|2
1630414270000|2021-08-31 12:51:10|2701.8|2695.8|2702|2696|2702|2696|2701.8|2695.8|2
1630414290000|2021-08-31 12:51:30|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630414300000|2021-08-31 12:51:40|2701.3|2695.3|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|3
1630414310000|2021-08-31 12:51:50|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1630414320000|2021-08-31 12:52:00|2701.5|2695.5|2701.8|2695.8|2702|2696|2701.5|2695.5|4
1630414340000|2021-08-31 12:52:20|2702|2696|2702|2696|2702|2696|2702|2696|1
1630414350000|2021-08-31 12:52:30|2701.8|2695.8|2701.3|2695.3|2701.8|2695.8|2701.3|2695.3|4
1630414360000|2021-08-31 12:52:40|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630414370000|2021-08-31 12:52:50|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|5
1630414380000|2021-08-31 12:53:00|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1630414390000|2021-08-31 12:53:10|2701.5|2695.5|2702.3|2696.3|2702.3|2696.3|2701.3|2695.3|5
1630414400000|2021-08-31 12:53:20|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|2
1630414410000|2021-08-31 12:53:30|2703|2697|2703|2697|2703|2697|2703|2697|1
1630414420000|2021-08-31 12:53:40|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2702|2696|3
1630414480000|2021-08-31 12:54:40|2702.8|2696.8|2704|2698|2704.5|2698.5|2702.8|2696.8|7
1630414490000|2021-08-31 12:54:50|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1630414500000|2021-08-31 12:55:00|2704|2698|2704.8|2698.8|2704.8|2698.8|2704|2698|4
1630414510000|2021-08-31 12:55:10|2705|2699|2703.8|2697.8|2705|2699|2703.8|2697.8|4
1630414530000|2021-08-31 12:55:30|2704|2698|2704|2698|2704|2698|2703.8|2697.8|3
1630414540000|2021-08-31 12:55:40|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1630414550000|2021-08-31 12:55:50|2704|2698|2704.5|2698.5|2704.5|2698.5|2704|2698|2
1630414580000|2021-08-31 12:56:20|2704.3|2698.3|2704.8|2698.8|2705|2699|2704.3|2698.3|4
1630414590000|2021-08-31 12:56:30|2705|2699|2706|2700|2706|2700|2704.8|2698.8|6
1630414600000|2021-08-31 12:56:40|2705.8|2699.8|2705.8|2699.8|2706|2700|2705.8|2699.8|3
1630414610000|2021-08-31 12:56:50|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1630414620000|2021-08-31 12:57:00|2705.5|2699.5|2704.8|2698.8|2705.5|2699.5|2704.8|2698.8|4
1630414640000|2021-08-31 12:57:20|2704.5|2698.5|2705|2699|2705|2699|2704.5|2698.5|3
1630414650000|2021-08-31 12:57:30|2705.3|2699.3|2705.8|2699.8|2705.8|2699.8|2705.3|2699.3|3
1630414660000|2021-08-31 12:57:40|2706|2700|2706|2700|2706|2700|2706|2700|1
1630414670000|2021-08-31 12:57:50|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630414680000|2021-08-31 12:58:00|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1630414690000|2021-08-31 12:58:10|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630414700000|2021-08-31 12:58:20|2706|2700|2705.5|2699.5|2706|2700|2705.5|2699.5|2
1630414720000|2021-08-31 12:58:40|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630414730000|2021-08-31 12:58:50|2705.5|2699.5|2706|2700|2706|2700|2705.5|2699.5|3
1630414740000|2021-08-31 12:59:00|2705.8|2699.8|2705|2699|2705.8|2699.8|2705|2699|2
1630414750000|2021-08-31 12:59:10|2704.8|2698.8|2705|2699|2705|2699|2704.5|2698.5|8
1630414760000|2021-08-31 12:59:20|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|2
1630414770000|2021-08-31 12:59:30|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|2
1630414780000|2021-08-31 12:59:40|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630414790000|2021-08-31 12:59:50|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|4
1630414800000|2021-08-31 13:00:00|2705.3|2699.3|2706.8|2700.8|2706.8|2700.8|2704.8|2698.8|11
1630414810000|2021-08-31 13:00:10|2707|2701|2707|2701|2707.5|2701.5|2706|2700|8
1630414820000|2021-08-31 13:00:20|2707.3|2701.3|2706.8|2700.8|2707.8|2701.8|2706|2700|10
1630414830000|2021-08-31 13:00:30|2705.5|2699.5|2707|2701|2707.3|2701.3|2705.5|2699.5|6
1630414840000|2021-08-31 13:00:40|2706.5|2700.5|2705.8|2699.8|2706.5|2700.5|2705.5|2699.5|5
1630414850000|2021-08-31 13:00:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2704.8|2698.8|6
1630414860000|2021-08-31 13:01:00|2705.3|2699.3|2703.5|2697.5|2705.3|2699.3|2703.5|2697.5|9
1630414870000|2021-08-31 13:01:10|2703.3|2697.3|2704.5|2698.5|2704.5|2698.5|2702.3|2696.3|8
1630414880000|2021-08-31 13:01:20|2704.3|2698.3|2701.8|2695.8|2704.3|2698.3|2701.3|2695.3|15
1630414890000|2021-08-31 13:01:30|2701.5|2695.5|2700.8|2694.8|2701.8|2695.8|2700.5|2694.5|7
1630414900000|2021-08-31 13:01:40|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1630414910000|2021-08-31 13:01:50|2701|2695|2700.8|2694.8|2701|2695|2700.5|2694.5|4
1630414920000|2021-08-31 13:02:00|2701.5|2695.5|2699|2693|2701.5|2695.5|2699|2693|10
1630414930000|2021-08-31 13:02:10|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2698.8|2692.8|5
1630414940000|2021-08-31 13:02:20|2699.3|2693.3|2697.8|2691.8|2699.3|2693.3|2697.8|2691.8|6
1630414950000|2021-08-31 13:02:30|2698|2692|2697.8|2691.8|2698.3|2692.3|2697.5|2691.5|10
1630414960000|2021-08-31 13:02:40|2698|2692|2700|2694|2700.3|2694.3|2698|2692|5
1630414970000|2021-08-31 13:02:50|2699.8|2693.8|2697.8|2691.8|2699.8|2693.8|2697.8|2691.8|6
1630414980000|2021-08-31 13:03:00|2697.5|2691.5|2697.5|2691.5|2698|2692|2697.5|2691.5|5
1630414990000|2021-08-31 13:03:10|2697|2691|2698.5|2692.5|2698.9|2692.9|2696.3|2690.3|11
1630415000000|2021-08-31 13:03:20|2698.8|2692.8|2697|2691|2698.8|2692.8|2696.5|2690.5|10
1630415010000|2021-08-31 13:03:30|2697.3|2691.3|2699.3|2693.3|2700|2694|2697.3|2691.3|7
1630415020000|2021-08-31 13:03:40|2699|2693|2699|2693|2699.3|2693.3|2699|2693|3
1630415030000|2021-08-31 13:03:50|2698.8|2692.8|2698.3|2692.3|2698.8|2692.8|2697.3|2691.3|8
1630415040000|2021-08-31 13:04:00|2698.5|2692.5|2701|2695|2701|2695|2698.5|2692.5|4
1630415050000|2021-08-31 13:04:10|2701.3|2695.3|2700.5|2694.5|2701.5|2695.5|2700.3|2694.3|9
1630415060000|2021-08-31 13:04:20|2700.8|2694.8|2700.8|2694.8|2701|2695|2700.5|2694.5|11
1630415070000|2021-08-31 13:04:30|2701|2695|2702|2696|2702.4|2696.4|2699|2693|11
1630415080000|2021-08-31 13:04:40|2702.3|2696.3|2701|2695|2702.4|2696.4|2701|2695|6
1630415090000|2021-08-31 13:04:50|2700.8|2694.8|2701|2695|2701|2695|2700.8|2694.8|4
1630415100000|2021-08-31 13:05:00|2702.3|2696.3|2702|2696|2702.5|2696.5|2702|2696|4
1630415110000|2021-08-31 13:05:10|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|4
1630415120000|2021-08-31 13:05:20|2701.8|2695.8|2702|2696|2702|2696|2701.8|2695.8|2
1630415130000|2021-08-31 13:05:30|2701.8|2695.8|2701|2695|2701.8|2695.8|2701|2695|5
1630415140000|2021-08-31 13:05:40|2701.3|2695.3|2702.3|2696.3|2703|2697|2701.3|2695.3|7
1630415160000|2021-08-31 13:06:00|2702|2696|2700.5|2694.5|2702|2696|2700.5|2694.5|6
1630415170000|2021-08-31 13:06:10|2699.8|2693.8|2699.3|2693.3|2699.8|2693.8|2699.3|2693.3|3
1630415180000|2021-08-31 13:06:20|2699|2693|2698.8|2692.8|2699|2693|2698|2692|10
1630415190000|2021-08-31 13:06:30|2698.5|2692.5|2697|2691|2698.5|2692.5|2696.8|2690.8|7
1630415200000|2021-08-31 13:06:40|2697.5|2691.5|2695.5|2689.5|2697.5|2691.5|2695.5|2689.5|9
1630415210000|2021-08-31 13:06:50|2695.3|2689.3|2694.3|2688.3|2695.3|2689.3|2694|2688|4
1630415220000|2021-08-31 13:07:00|2693.8|2687.8|2694.3|2688.3|2694.8|2688.8|2693.5|2687.5|7
1630415230000|2021-08-31 13:07:10|2694|2688|2694|2688|2694|2688|2694|2688|1
1630415240000|2021-08-31 13:07:20|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|2
1630415250000|2021-08-31 13:07:30|2694|2688|2694.1|2688.1|2694.5|2688.5|2693.8|2687.8|7
1630415260000|2021-08-31 13:07:40|2694.3|2688.3|2695.6|2689.6|2696.4|2690.4|2694.3|2688.3|7
1630415270000|2021-08-31 13:07:50|2695.1|2689.1|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|3
1630415290000|2021-08-31 13:08:10|2694.4|2688.4|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|3
1630415300000|2021-08-31 13:08:20|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1630415310000|2021-08-31 13:08:30|2693.6|2687.6|2694.1|2688.1|2694.1|2688.1|2693.6|2687.6|2
1630415320000|2021-08-31 13:08:40|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|2
1630415340000|2021-08-31 13:09:00|2693.6|2687.6|2692.6|2686.6|2693.6|2687.6|2692.6|2686.6|3
1630415350000|2021-08-31 13:09:10|2692.1|2686.1|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|3
1630415360000|2021-08-31 13:09:20|2692.1|2686.1|2692.4|2686.4|2692.6|2686.6|2692.1|2686.1|3
1630415370000|2021-08-31 13:09:30|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1630415390000|2021-08-31 13:09:50|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.4|2685.4|5
1630415400000|2021-08-31 13:10:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630415410000|2021-08-31 13:10:10|2691.1|2685.1|2692.1|2686.1|2692.1|2686.1|2691.1|2685.1|7
1630415420000|2021-08-31 13:10:20|2692.4|2686.4|2694.1|2688.1|2694.4|2688.4|2692.4|2686.4|9
1630415430000|2021-08-31 13:10:30|2693.9|2687.9|2694.6|2688.6|2694.6|2688.6|2693.6|2687.6|6
1630415450000|2021-08-31 13:10:50|2694.9|2688.9|2695.4|2689.4|2695.6|2689.6|2694.6|2688.6|8
1630415460000|2021-08-31 13:11:00|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1630415470000|2021-08-31 13:11:10|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630415490000|2021-08-31 13:11:30|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|6
1630415500000|2021-08-31 13:11:40|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.4|2689.4|5
1630415510000|2021-08-31 13:11:50|2696.1|2690.1|2696.9|2690.9|2696.9|2690.9|2696.1|2690.1|4
1630415520000|2021-08-31 13:12:00|2696.6|2690.6|2695.9|2689.9|2696.9|2690.9|2695.9|2689.9|8
1630415530000|2021-08-31 13:12:10|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630415540000|2021-08-31 13:12:20|2695.9|2689.9|2696.1|2690.1|2696.4|2690.4|2695.9|2689.9|3
1630415550000|2021-08-31 13:12:30|2696.4|2690.4|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|3
1630415570000|2021-08-31 13:12:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630415580000|2021-08-31 13:13:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630415590000|2021-08-31 13:13:10|2696.9|2690.9|2697.9|2691.9|2697.9|2691.9|2696.9|2690.9|5
1630415640000|2021-08-31 13:14:00|2698.1|2692.1|2698.9|2692.9|2699.4|2693.4|2698.1|2692.1|4
1630415650000|2021-08-31 13:14:10|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1630415660000|2021-08-31 13:14:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630415670000|2021-08-31 13:14:30|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1630415680000|2021-08-31 13:14:40|2698.4|2692.4|2698.1|2692.1|2698.6|2692.6|2698.1|2692.1|3
1630415690000|2021-08-31 13:14:50|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.4|2691.4|4
1630415700000|2021-08-31 13:15:00|2697.4|2691.4|2695.6|2689.6|2697.4|2691.4|2695.6|2689.6|6
1630415710000|2021-08-31 13:15:10|2695.4|2689.4|2696.9|2690.9|2696.9|2690.9|2695.4|2689.4|6
1630415730000|2021-08-31 13:15:30|2697.4|2691.4|2699.9|2693.9|2699.9|2693.9|2697.4|2691.4|5
1630415740000|2021-08-31 13:15:40|2700.1|2694.1|2700.9|2694.9|2700.9|2694.9|2700.1|2694.1|4
1630415750000|2021-08-31 13:15:50|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630415760000|2021-08-31 13:16:00|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630415770000|2021-08-31 13:16:10|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630415780000|2021-08-31 13:16:20|2702.4|2696.4|2703.6|2697.6|2704.6|2698.6|2702.4|2696.4|8
1630415790000|2021-08-31 13:16:30|2703.9|2697.9|2704.1|2698.1|2704.4|2698.4|2703.9|2697.9|4
1630415800000|2021-08-31 13:16:40|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1630415810000|2021-08-31 13:16:50|2703.1|2697.1|2700.6|2694.6|2703.1|2697.1|2700.1|2694.1|9
1630415820000|2021-08-31 13:17:00|2701.6|2695.6|2702.1|2696.1|2702.6|2696.6|2701.6|2695.6|5
1630415830000|2021-08-31 13:17:10|2702.6|2696.6|2702.9|2696.9|2702.9|2696.9|2702.6|2696.6|2
1630415840000|2021-08-31 13:17:20|2702.6|2696.6|2701.9|2695.9|2702.6|2696.6|2701.9|2695.9|2
1630415850000|2021-08-31 13:17:30|2700.9|2694.9|2701.1|2695.1|2701.4|2695.4|2700.4|2694.4|8
1630415860000|2021-08-31 13:17:40|2700.9|2694.9|2702.1|2696.1|2702.1|2696.1|2700.9|2694.9|4
1630415870000|2021-08-31 13:17:50|2702.6|2696.6|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|3
1630415900000|2021-08-31 13:18:20|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1630415920000|2021-08-31 13:18:40|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630415950000|2021-08-31 13:19:10|2703.4|2697.4|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|2
1630415960000|2021-08-31 13:19:20|2702.6|2696.6|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|4
1630415970000|2021-08-31 13:19:30|2702.4|2696.4|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|4
1630415980000|2021-08-31 13:19:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630415990000|2021-08-31 13:19:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|5
1630416000000|2021-08-31 13:20:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630416010000|2021-08-31 13:20:10|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630416020000|2021-08-31 13:20:20|2701.1|2695.1|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|2
1630416030000|2021-08-31 13:20:30|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630416070000|2021-08-31 13:21:10|2700.9|2694.9|2701.4|2695.4|2701.9|2695.9|2700.6|2694.6|5
1630416080000|2021-08-31 13:21:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630416090000|2021-08-31 13:21:30|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630416100000|2021-08-31 13:21:40|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1630416120000|2021-08-31 13:22:00|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630416140000|2021-08-31 13:22:20|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2701.9|2695.9|7
1630416170000|2021-08-31 13:22:50|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2701.6|2695.6|4
1630416180000|2021-08-31 13:23:00|2702.4|2696.4|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|5
1630416190000|2021-08-31 13:23:10|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|3
1630416230000|2021-08-31 13:23:50|2702.4|2696.4|2701.6|2695.6|2702.4|2696.4|2701.6|2695.6|4
1630416240000|2021-08-31 13:24:00|2701.9|2695.9|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|8
1630416260000|2021-08-31 13:24:20|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|3
1630416310000|2021-08-31 13:25:10|2701.1|2695.1|2701.6|2695.6|2701.9|2695.9|2701.1|2695.1|3
1630416320000|2021-08-31 13:25:20|2701.9|2695.9|2701.1|2695.1|2701.9|2695.9|2701.1|2695.1|3
1630416330000|2021-08-31 13:25:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630416340000|2021-08-31 13:25:40|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630416370000|2021-08-31 13:26:10|2700.9|2694.9|2700.4|2694.4|2700.9|2694.9|2700.4|2694.4|3
1630416380000|2021-08-31 13:26:20|2700.6|2694.6|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|3
1630416390000|2021-08-31 13:26:30|2700.9|2694.9|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|5
1630416400000|2021-08-31 13:26:40|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630416410000|2021-08-31 13:26:50|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630416430000|2021-08-31 13:27:10|2700.9|2694.9|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|3
1630416440000|2021-08-31 13:27:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|3
1630416470000|2021-08-31 13:27:50|2701.4|2695.4|2701.6|2695.6|2701.9|2695.9|2701.4|2695.4|5
1630416480000|2021-08-31 13:28:00|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2700.9|2694.9|4
1630416490000|2021-08-31 13:28:10|2700.9|2694.9|2702.3|2696.3|2702.3|2696.3|2700.4|2694.4|9
1630416510000|2021-08-31 13:28:30|2702.5|2696.5|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|3
1630416520000|2021-08-31 13:28:40|2702.3|2696.3|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|3
1630416530000|2021-08-31 13:28:50|2702.5|2696.5|2702|2696|2702.5|2696.5|2702|2696|5
1630416540000|2021-08-31 13:29:00|2702.3|2696.3|2702.8|2696.8|2703|2697|2702.3|2696.3|7
1630416550000|2021-08-31 13:29:10|2702.5|2696.5|2702.1|2696.1|2702.5|2696.5|2701.9|2695.9|6
1630416560000|2021-08-31 13:29:20|2701.9|2695.9|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|3
1630416570000|2021-08-31 13:29:30|2701.9|2695.9|2702.9|2696.9|2702.9|2696.9|2701.9|2695.9|5
1630416580000|2021-08-31 13:29:40|2701.6|2695.6|2700.9|2694.9|2701.6|2695.6|2700.9|2694.9|4
1630416590000|2021-08-31 13:29:50|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630416600000|2021-08-31 13:30:00|2701.6|2695.6|2700.9|2694.9|2701.6|2695.6|2700.9|2694.9|4
1630416610000|2021-08-31 13:30:10|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|3
1630416620000|2021-08-31 13:30:20|2700.4|2694.4|2701.4|2695.4|2701.6|2695.6|2700.4|2694.4|6
1630416630000|2021-08-31 13:30:30|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|5
1630416640000|2021-08-31 13:30:40|2701.4|2695.4|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|2
1630416650000|2021-08-31 13:30:50|2700.6|2694.6|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|3
1630416660000|2021-08-31 13:31:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630416670000|2021-08-31 13:31:10|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630416690000|2021-08-31 13:31:30|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630416700000|2021-08-31 13:31:40|2700.9|2694.9|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|3
1630416710000|2021-08-31 13:31:50|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2700.1|2694.1|3
1630416720000|2021-08-31 13:32:00|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630416740000|2021-08-31 13:32:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630416760000|2021-08-31 13:32:40|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|4
1630416790000|2021-08-31 13:33:10|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630416810000|2021-08-31 13:33:30|2699.4|2693.4|2700.4|2694.4|2700.9|2694.9|2699.4|2693.4|7
1630416820000|2021-08-31 13:33:40|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1630416830000|2021-08-31 13:33:50|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630416840000|2021-08-31 13:34:00|2700.4|2694.4|2700.9|2694.9|2701.1|2695.1|2700.4|2694.4|5
1630416860000|2021-08-31 13:34:20|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630416870000|2021-08-31 13:34:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|3
1630416880000|2021-08-31 13:34:40|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2700.1|2694.1|2
1630416890000|2021-08-31 13:34:50|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|3
1630416900000|2021-08-31 13:35:00|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1630416910000|2021-08-31 13:35:10|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|3
1630416920000|2021-08-31 13:35:20|2700.6|2694.6|2701.1|2695.1|2701.1|2695.1|2700.6|2694.6|3
1630416930000|2021-08-31 13:35:30|2701.4|2695.4|2700.4|2694.4|2701.9|2695.9|2700.4|2694.4|9
1630416940000|2021-08-31 13:35:40|2700.6|2694.6|2698.9|2692.9|2700.6|2694.6|2698.9|2692.9|7
1630416950000|2021-08-31 13:35:50|2699.1|2693.1|2699.4|2693.4|2699.9|2693.9|2699.1|2693.1|4
1630416960000|2021-08-31 13:36:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|3
1630416970000|2021-08-31 13:36:10|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630416980000|2021-08-31 13:36:20|2698.6|2692.6|2697.1|2691.1|2698.6|2692.6|2696.9|2690.9|3
1630416990000|2021-08-31 13:36:30|2696.9|2690.9|2695.9|2689.9|2697.1|2691.1|2695.9|2689.9|7
1630417000000|2021-08-31 13:36:40|2696.1|2690.1|2696.4|2690.4|2697.4|2691.4|2696.1|2690.1|7
1630417010000|2021-08-31 13:36:50|2696.1|2690.1|2695.4|2689.4|2696.1|2690.1|2695.4|2689.4|4
1630417020000|2021-08-31 13:37:00|2695.1|2689.1|2693.9|2687.9|2695.1|2689.1|2693.9|2687.9|4
1630417030000|2021-08-31 13:37:10|2694.1|2688.1|2692.1|2686.1|2694.1|2688.1|2692.1|2686.1|5
1630417040000|2021-08-31 13:37:20|2692.4|2686.4|2692.4|2686.4|2692.9|2686.9|2691.6|2685.6|6
1630417050000|2021-08-31 13:37:30|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.6|2685.6|4
1630417060000|2021-08-31 13:37:40|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1630417070000|2021-08-31 13:37:50|2692.6|2686.6|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|2
1630417080000|2021-08-31 13:38:00|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1630417090000|2021-08-31 13:38:10|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|3
1630417100000|2021-08-31 13:38:20|2693.1|2687.1|2691.9|2685.9|2693.1|2687.1|2691.9|2685.9|6
1630417110000|2021-08-31 13:38:30|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|6
1630417130000|2021-08-31 13:38:50|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|3
1630417140000|2021-08-31 13:39:00|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1630417160000|2021-08-31 13:39:20|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|3
1630417180000|2021-08-31 13:39:40|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.4|2685.4|5
1630417190000|2021-08-31 13:39:50|2692.1|2686.1|2692.6|2686.6|2692.6|2686.6|2692.1|2686.1|2
1630417200000|2021-08-31 13:40:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|3
1630417230000|2021-08-31 13:40:30|2692.1|2686.1|2691.4|2685.4|2692.1|2686.1|2691.4|2685.4|5
1630417240000|2021-08-31 13:40:40|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1630417250000|2021-08-31 13:40:50|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|5
1630417280000|2021-08-31 13:41:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1630417300000|2021-08-31 13:41:40|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1630417310000|2021-08-31 13:41:50|2691.1|2685.1|2691.6|2685.6|2691.9|2685.9|2691.1|2685.1|4
1630417320000|2021-08-31 13:42:00|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630417340000|2021-08-31 13:42:20|2692.1|2686.1|2691.1|2685.1|2692.1|2686.1|2691.1|2685.1|3
1630417360000|2021-08-31 13:42:40|2690.9|2684.9|2691.9|2685.9|2691.9|2685.9|2690.9|2684.9|3
1630417370000|2021-08-31 13:42:50|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630417380000|2021-08-31 13:43:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630417390000|2021-08-31 13:43:10|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|3
1630417400000|2021-08-31 13:43:20|2693.1|2687.1|2693.6|2687.6|2693.6|2687.6|2693.1|2687.1|5
1630417410000|2021-08-31 13:43:30|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630417420000|2021-08-31 13:43:40|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2691.9|2685.9|7
1630417430000|2021-08-31 13:43:50|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.4|2685.4|3
1630417440000|2021-08-31 13:44:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|3
1630417450000|2021-08-31 13:44:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630417470000|2021-08-31 13:44:30|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1630417480000|2021-08-31 13:44:40|2690.9|2684.9|2690.1|2684.1|2690.9|2684.9|2690.1|2684.1|6
1630417490000|2021-08-31 13:44:50|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|3
1630417510000|2021-08-31 13:45:10|2690.6|2684.6|2690.9|2684.9|2691.9|2685.9|2690.6|2684.6|6
1630417520000|2021-08-31 13:45:20|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1630417530000|2021-08-31 13:45:30|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1630417540000|2021-08-31 13:45:40|2690.1|2684.1|2690.6|2684.6|2691.9|2685.9|2690.1|2684.1|6
1630417550000|2021-08-31 13:45:50|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1630417560000|2021-08-31 13:46:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1630417570000|2021-08-31 13:46:10|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1630417580000|2021-08-31 13:46:20|2689.1|2683.1|2688.4|2682.4|2689.1|2683.1|2688.4|2682.4|6
1630417610000|2021-08-31 13:46:50|2688.6|2682.6|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|5
1630417620000|2021-08-31 13:47:00|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1630417630000|2021-08-31 13:47:10|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1630417640000|2021-08-31 13:47:20|2689.4|2683.4|2689.1|2683.1|2689.9|2683.9|2689.1|2683.1|6
1630417650000|2021-08-31 13:47:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1630417660000|2021-08-31 13:47:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1630417670000|2021-08-31 13:47:50|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.1|2682.1|4
1630417690000|2021-08-31 13:48:10|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2687.9|2681.9|5
1630417700000|2021-08-31 13:48:20|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1630417710000|2021-08-31 13:48:30|2688.4|2682.4|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|3
1630417730000|2021-08-31 13:48:50|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|3
1630417740000|2021-08-31 13:49:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1630417760000|2021-08-31 13:49:20|2688.1|2682.1|2687.4|2681.4|2688.1|2682.1|2687.4|2681.4|4
1630417770000|2021-08-31 13:49:30|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|2
1630417780000|2021-08-31 13:49:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1630417800000|2021-08-31 13:50:00|2688.9|2682.9|2688.6|2682.6|2689.6|2683.6|2688.6|2682.6|6
1630417820000|2021-08-31 13:50:20|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1630417830000|2021-08-31 13:50:30|2689.1|2683.1|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|3
1630417850000|2021-08-31 13:50:50|2689.4|2683.4|2688.6|2682.6|2689.4|2683.4|2688.4|2682.4|4
1630417860000|2021-08-31 13:51:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1630417870000|2021-08-31 13:51:10|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|3
1630417880000|2021-08-31 13:51:20|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1630417890000|2021-08-31 13:51:30|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1630417900000|2021-08-31 13:51:40|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1630417920000|2021-08-31 13:52:00|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|3
1630417930000|2021-08-31 13:52:10|2691.1|2685.1|2690.1|2684.1|2691.1|2685.1|2690.1|2684.1|4
1630417940000|2021-08-31 13:52:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1630417950000|2021-08-31 13:52:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1630417960000|2021-08-31 13:52:40|2690.9|2684.9|2691.9|2685.9|2692.1|2686.1|2690.9|2684.9|9
1630417970000|2021-08-31 13:52:50|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.4|2685.4|8
1630417980000|2021-08-31 13:53:00|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1630417990000|2021-08-31 13:53:10|2692.6|2686.6|2691.9|2685.9|2692.6|2686.6|2691.9|2685.9|4
1630418000000|2021-08-31 13:53:20|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630418020000|2021-08-31 13:53:40|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|5
1630418030000|2021-08-31 13:53:50|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630418050000|2021-08-31 13:54:10|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2691.1|2685.1|3
1630418070000|2021-08-31 13:54:30|2691.4|2685.4|2691.9|2685.9|2692.1|2686.1|2691.4|2685.4|4
1630418090000|2021-08-31 13:54:50|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1630418100000|2021-08-31 13:55:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630418110000|2021-08-31 13:55:10|2691.9|2685.9|2690.4|2684.4|2691.9|2685.9|2690.1|2684.1|5
1630418120000|2021-08-31 13:55:20|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1630418130000|2021-08-31 13:55:30|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|3
1630418160000|2021-08-31 13:56:00|2690.1|2684.1|2689.4|2683.4|2690.4|2684.4|2689.4|2683.4|3
1630418170000|2021-08-31 13:56:10|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1630418190000|2021-08-31 13:56:30|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|3
1630418200000|2021-08-31 13:56:40|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1630418210000|2021-08-31 13:56:50|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|3
1630418220000|2021-08-31 13:57:00|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|3
1630418230000|2021-08-31 13:57:10|2689.1|2683.1|2690.6|2684.6|2690.6|2684.6|2689.1|2683.1|7
1630418240000|2021-08-31 13:57:20|2690.9|2684.9|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|3
1630418250000|2021-08-31 13:57:30|2691.4|2685.4|2692.4|2686.4|2692.4|2686.4|2691.4|2685.4|8
1630418260000|2021-08-31 13:57:40|2692.6|2686.6|2693.6|2687.6|2693.9|2687.9|2692.4|2686.4|6
1630418270000|2021-08-31 13:57:50|2693.9|2687.9|2695.1|2689.1|2695.1|2689.1|2693.9|2687.9|9
1630418280000|2021-08-31 13:58:00|2694.9|2688.9|2695.6|2689.6|2695.6|2689.6|2694.9|2688.9|7
1630418290000|2021-08-31 13:58:10|2695.9|2689.9|2696.9|2690.9|2697.1|2691.1|2695.9|2689.9|7
1630418300000|2021-08-31 13:58:20|2697.1|2691.1|2697.9|2691.9|2698.1|2692.1|2697.1|2691.1|5
1630418310000|2021-08-31 13:58:30|2698.1|2692.1|2698.6|2692.6|2698.6|2692.6|2698.1|2692.1|3
1630418320000|2021-08-31 13:58:40|2698.4|2692.4|2696.9|2690.9|2698.4|2692.4|2696.6|2690.6|5
1630418330000|2021-08-31 13:58:50|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2696.9|2690.9|6
1630418340000|2021-08-31 13:59:00|2696.9|2690.9|2697.6|2691.6|2697.6|2691.6|2696.6|2690.6|4
1630418350000|2021-08-31 13:59:10|2697.4|2691.4|2696.9|2690.9|2697.6|2691.6|2696.6|2690.6|6
1630418370000|2021-08-31 13:59:30|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.4|2689.4|7
1630418380000|2021-08-31 13:59:40|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630418390000|2021-08-31 13:59:50|2696.1|2690.1|2696.4|2690.4|2696.9|2690.9|2696.1|2690.1|9
1630418400000|2021-08-31 14:00:00|2696.1|2690.1|2698|2692|2698|2692|2696.1|2690.1|11
1630418410000|2021-08-31 14:00:10|2698.3|2692.3|2698.9|2692.9|2699|2693|2698.3|2692.3|4
1630418420000|2021-08-31 14:00:20|2699|2693|2699|2693|2699.5|2693.5|2699|2693|7
1630418430000|2021-08-31 14:00:30|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|2
1630418440000|2021-08-31 14:00:40|2699.6|2693.6|2700.9|2694.9|2700.9|2694.9|2699.5|2693.5|6
1630418450000|2021-08-31 14:00:50|2701.1|2695.1|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|5
1630418470000|2021-08-31 14:01:10|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630418480000|2021-08-31 14:01:20|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.6|2694.6|4
1630418490000|2021-08-31 14:01:30|2701|2695|2701.6|2695.6|2701.8|2695.8|2701|2695|6
1630418500000|2021-08-31 14:01:40|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1630418510000|2021-08-31 14:01:50|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1630418530000|2021-08-31 14:02:10|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630418540000|2021-08-31 14:02:20|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630418550000|2021-08-31 14:02:30|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|4
1630418560000|2021-08-31 14:02:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630418570000|2021-08-31 14:02:50|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630418580000|2021-08-31 14:03:00|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630418590000|2021-08-31 14:03:10|2702.1|2696.1|2700.9|2694.9|2702.4|2696.4|2700.9|2694.9|5
1630418600000|2021-08-31 14:03:20|2700.1|2694.1|2700.9|2694.9|2700.9|2694.9|2700.1|2694.1|2
1630418610000|2021-08-31 14:03:30|2700.6|2694.6|2701.1|2695.1|2701.1|2695.1|2700.6|2694.6|2
1630418640000|2021-08-31 14:04:00|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630418670000|2021-08-31 14:04:30|2701.4|2695.4|2702.6|2696.6|2702.9|2696.9|2701.4|2695.4|6
1630418680000|2021-08-31 14:04:40|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1630418690000|2021-08-31 14:04:50|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1630418700000|2021-08-31 14:05:00|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|3
1630418710000|2021-08-31 14:05:10|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630418720000|2021-08-31 14:05:20|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|6
1630418730000|2021-08-31 14:05:30|2702.4|2696.4|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|5
1630418740000|2021-08-31 14:05:40|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630418750000|2021-08-31 14:05:50|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|2
1630418760000|2021-08-31 14:06:00|2701.4|2695.4|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|6
1630418770000|2021-08-31 14:06:10|2701.6|2695.6|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|3
1630418780000|2021-08-31 14:06:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630418790000|2021-08-31 14:06:30|2702.1|2696.1|2701.1|2695.1|2702.1|2696.1|2701.1|2695.1|4
1630418800000|2021-08-31 14:06:40|2701.9|2695.9|2701.1|2695.1|2701.9|2695.9|2701.1|2695.1|3
1630418810000|2021-08-31 14:06:50|2701.4|2695.4|2701.6|2695.6|2701.9|2695.9|2701.4|2695.4|4
1630418820000|2021-08-31 14:07:00|2701.9|2695.9|2700.6|2694.6|2702.1|2696.1|2700.4|2694.4|9
1630418830000|2021-08-31 14:07:10|2700.1|2694.1|2700.6|2694.6|2700.6|2694.6|2700.1|2694.1|3
1630418850000|2021-08-31 14:07:30|2700.9|2694.9|2701.4|2695.4|2701.6|2695.6|2700.9|2694.9|4
1630418860000|2021-08-31 14:07:40|2701.9|2695.9|2702.1|2696.1|2702.4|2696.4|2701.9|2695.9|8
1630418870000|2021-08-31 14:07:50|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1630418880000|2021-08-31 14:08:00|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.4|2695.4|4
1630418890000|2021-08-31 14:08:10|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2700.6|2694.6|5
1630418900000|2021-08-31 14:08:20|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630418910000|2021-08-31 14:08:30|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630418920000|2021-08-31 14:08:40|2702.1|2696.1|2702.9|2696.9|2702.9|2696.9|2702.1|2696.1|5
1630418930000|2021-08-31 14:08:50|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630418950000|2021-08-31 14:09:10|2702.6|2696.6|2702.9|2696.9|2702.9|2696.9|2702.6|2696.6|2
1630418970000|2021-08-31 14:09:30|2703.4|2697.4|2701.9|2695.9|2703.4|2697.4|2701.9|2695.9|3
1630419000000|2021-08-31 14:10:00|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2700.6|2694.6|5
1630419010000|2021-08-31 14:10:10|2701.4|2695.4|2701.9|2695.9|2701.9|2695.9|2701.4|2695.4|3
1630419030000|2021-08-31 14:10:30|2701.1|2695.1|2700.4|2694.4|2701.1|2695.1|2700.4|2694.4|3
1630419050000|2021-08-31 14:10:50|2699.9|2693.9|2700.9|2694.9|2700.9|2694.9|2699.9|2693.9|3
1630419060000|2021-08-31 14:11:00|2701.1|2695.1|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|2
1630419090000|2021-08-31 14:11:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630419100000|2021-08-31 14:11:40|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|4
1630419110000|2021-08-31 14:11:50|2701.1|2695.1|2701.9|2695.9|2701.9|2695.9|2701.1|2695.1|2
1630419120000|2021-08-31 14:12:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630419130000|2021-08-31 14:12:10|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|4
1630419140000|2021-08-31 14:12:20|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1630419150000|2021-08-31 14:12:30|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1630419160000|2021-08-31 14:12:40|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1630419170000|2021-08-31 14:12:50|2702.4|2696.4|2704.1|2698.1|2704.4|2698.4|2702.4|2696.4|9
1630419180000|2021-08-31 14:13:00|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630419190000|2021-08-31 14:13:10|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630419200000|2021-08-31 14:13:20|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2703.9|2697.9|3
1630419210000|2021-08-31 14:13:30|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|4
1630419220000|2021-08-31 14:13:40|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1630419230000|2021-08-31 14:13:50|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2702.9|2696.9|4
1630419260000|2021-08-31 14:14:20|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|5
1630419270000|2021-08-31 14:14:30|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1630419290000|2021-08-31 14:14:50|2703.9|2697.9|2704.6|2698.6|2704.6|2698.6|2703.9|2697.9|2
1630419300000|2021-08-31 14:15:00|2704.9|2698.9|2703.9|2697.9|2704.9|2698.9|2703.9|2697.9|8
1630419310000|2021-08-31 14:15:10|2703.6|2697.6|2704.9|2698.9|2704.9|2698.9|2703.6|2697.6|6
1630419320000|2021-08-31 14:15:20|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1630419340000|2021-08-31 14:15:40|2704.6|2698.6|2704.4|2698.4|2704.9|2698.9|2704.4|2698.4|4
1630419360000|2021-08-31 14:16:00|2704.1|2698.1|2704.4|2698.4|2704.9|2698.9|2704.1|2698.1|4
1630419390000|2021-08-31 14:16:30|2704.6|2698.6|2705.6|2699.6|2705.6|2699.6|2704.6|2698.6|3
1630419400000|2021-08-31 14:16:40|2705.4|2699.4|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|3
1630419410000|2021-08-31 14:16:50|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630419420000|2021-08-31 14:17:00|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1630419430000|2021-08-31 14:17:10|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|3
1630419440000|2021-08-31 14:17:20|2705.6|2699.6|2705.9|2699.9|2706.1|2700.1|2705.6|2699.6|4
1630419450000|2021-08-31 14:17:30|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1630419460000|2021-08-31 14:17:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630419470000|2021-08-31 14:17:50|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|3
1630419480000|2021-08-31 14:18:00|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630419490000|2021-08-31 14:18:10|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1630419500000|2021-08-31 14:18:20|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1630419520000|2021-08-31 14:18:40|2705.9|2699.9|2706.9|2700.9|2706.9|2700.9|2705.9|2699.9|5
1630419530000|2021-08-31 14:18:50|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630419540000|2021-08-31 14:19:00|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|3
1630419550000|2021-08-31 14:19:10|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630419560000|2021-08-31 14:19:20|2706.6|2700.6|2705.6|2699.6|2707.1|2701.1|2705.6|2699.6|4
1630419570000|2021-08-31 14:19:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630419590000|2021-08-31 14:19:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630419630000|2021-08-31 14:20:30|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1630419660000|2021-08-31 14:21:00|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|4
1630419680000|2021-08-31 14:21:20|2706.4|2700.4|2706.9|2700.9|2706.9|2700.9|2706.4|2700.4|3
1630419690000|2021-08-31 14:21:30|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630419720000|2021-08-31 14:22:00|2706.9|2700.9|2707.4|2701.4|2707.4|2701.4|2706.9|2700.9|3
1630419730000|2021-08-31 14:22:10|2707.6|2701.6|2706.9|2700.9|2707.9|2701.9|2706.9|2700.9|4
1630419760000|2021-08-31 14:22:40|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630419770000|2021-08-31 14:22:50|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630419780000|2021-08-31 14:23:00|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630419790000|2021-08-31 14:23:10|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630419810000|2021-08-31 14:23:30|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|5
1630419820000|2021-08-31 14:23:40|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1630419830000|2021-08-31 14:23:50|2706.9|2700.9|2707.9|2701.9|2707.9|2701.9|2706.9|2700.9|6
1630419840000|2021-08-31 14:24:00|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1630419850000|2021-08-31 14:24:10|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1630419860000|2021-08-31 14:24:20|2708.1|2702.1|2707.6|2701.6|2708.1|2702.1|2707.6|2701.6|3
1630419870000|2021-08-31 14:24:30|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1630419880000|2021-08-31 14:24:40|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|5
1630419890000|2021-08-31 14:24:50|2707.1|2701.1|2707.6|2701.6|2707.6|2701.6|2706.9|2700.9|4
1630419910000|2021-08-31 14:25:10|2707.4|2701.4|2706.4|2700.4|2707.4|2701.4|2706.1|2700.1|6
1630419920000|2021-08-31 14:25:20|2706.1|2700.1|2704.9|2698.9|2706.1|2700.1|2704.9|2698.9|6
1630419930000|2021-08-31 14:25:30|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2704.4|2698.4|5
1630419940000|2021-08-31 14:25:40|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630419950000|2021-08-31 14:25:50|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630419960000|2021-08-31 14:26:00|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1630419970000|2021-08-31 14:26:10|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630419980000|2021-08-31 14:26:20|2705.4|2699.4|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|3
1630420000000|2021-08-31 14:26:40|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630420010000|2021-08-31 14:26:50|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|5
1630420020000|2021-08-31 14:27:00|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|5
1630420030000|2021-08-31 14:27:10|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|2
1630420060000|2021-08-31 14:27:40|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|4
1630420070000|2021-08-31 14:27:50|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.4|2699.4|7
1630420080000|2021-08-31 14:28:00|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1630420090000|2021-08-31 14:28:10|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1630420100000|2021-08-31 14:28:20|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1630420110000|2021-08-31 14:28:30|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|4
1630420120000|2021-08-31 14:28:40|2705.1|2699.1|2705.1|2699.1|2705.4|2699.4|2704.6|2698.6|7
1630420130000|2021-08-31 14:28:50|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|4
1630420150000|2021-08-31 14:29:10|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630420160000|2021-08-31 14:29:20|2704.5|2698.5|2703.8|2697.8|2704.5|2698.5|2703.8|2697.8|5
1630420170000|2021-08-31 14:29:30|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|2
1630420190000|2021-08-31 14:29:50|2703|2697|2703.5|2697.5|2703.5|2697.5|2703|2697|3
1630420200000|2021-08-31 14:30:00|2703.8|2697.8|2704.4|2698.4|2704.4|2698.4|2703.5|2697.5|5
1630420210000|2021-08-31 14:30:10|2704.1|2698.1|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|3
1630420230000|2021-08-31 14:30:30|2704.4|2698.4|2703.6|2697.6|2704.4|2698.4|2703.6|2697.6|3
1630420240000|2021-08-31 14:30:40|2703.4|2697.4|2702.6|2696.6|2703.4|2697.4|2702.6|2696.6|4
1630420250000|2021-08-31 14:30:50|2702.9|2696.9|2703.4|2697.4|2703.4|2697.4|2702.6|2696.6|3
1630420260000|2021-08-31 14:31:00|2703.6|2697.6|2704.1|2698.1|2704.4|2698.4|2703.6|2697.6|5
1630420270000|2021-08-31 14:31:10|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|4
1630420280000|2021-08-31 14:31:20|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|3
1630420290000|2021-08-31 14:31:30|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|4
1630420300000|2021-08-31 14:31:40|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|5
1630420310000|2021-08-31 14:31:50|2703.9|2697.9|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|5
1630420320000|2021-08-31 14:32:00|2704.1|2698.1|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|4
1630420330000|2021-08-31 14:32:10|2704.4|2698.4|2704.4|2698.4|2704.6|2698.6|2704.1|2698.1|4
1630420350000|2021-08-31 14:32:30|2705.4|2699.4|2706.1|2700.1|2706.1|2700.1|2705.4|2699.4|4
1630420360000|2021-08-31 14:32:40|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1630420370000|2021-08-31 14:32:50|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|3
1630420380000|2021-08-31 14:33:00|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|3
1630420390000|2021-08-31 14:33:10|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630420400000|2021-08-31 14:33:20|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630420410000|2021-08-31 14:33:30|2705.4|2699.4|2706.1|2700.1|2706.1|2700.1|2705.4|2699.4|5
1630420420000|2021-08-31 14:33:40|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1630420430000|2021-08-31 14:33:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|3
1630420440000|2021-08-31 14:34:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630420450000|2021-08-31 14:34:10|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|4
1630420460000|2021-08-31 14:34:20|2706.9|2700.9|2706.4|2700.4|2706.9|2700.9|2706.4|2700.4|3
1630420470000|2021-08-31 14:34:30|2706.6|2700.6|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|6
1630420480000|2021-08-31 14:34:40|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630420490000|2021-08-31 14:34:50|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1630420500000|2021-08-31 14:35:00|2706.6|2700.6|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|4
1630420510000|2021-08-31 14:35:10|2706.6|2700.6|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|6
1630420530000|2021-08-31 14:35:30|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|5
1630420540000|2021-08-31 14:35:40|2706.6|2700.6|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|4
1630420550000|2021-08-31 14:35:50|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|3
1630420560000|2021-08-31 14:36:00|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|4
1630420570000|2021-08-31 14:36:10|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1630420590000|2021-08-31 14:36:30|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|4
1630420600000|2021-08-31 14:36:40|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630420610000|2021-08-31 14:36:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630420630000|2021-08-31 14:37:10|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630420640000|2021-08-31 14:37:20|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630420650000|2021-08-31 14:37:30|2706.6|2700.6|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|4
1630420660000|2021-08-31 14:37:40|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630420670000|2021-08-31 14:37:50|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.1|2700.1|3
1630420700000|2021-08-31 14:38:20|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630420710000|2021-08-31 14:38:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|3
1630420720000|2021-08-31 14:38:40|2706.1|2700.1|2707.1|2701.1|2707.1|2701.1|2706.1|2700.1|4
1630420730000|2021-08-31 14:38:50|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1630420740000|2021-08-31 14:39:00|2706.9|2700.9|2706.4|2700.4|2706.9|2700.9|2706.4|2700.4|2
1630420760000|2021-08-31 14:39:20|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630420770000|2021-08-31 14:39:30|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630420780000|2021-08-31 14:39:40|2707.1|2701.1|2707.6|2701.6|2707.6|2701.6|2707.1|2701.1|3
1630420790000|2021-08-31 14:39:50|2707.9|2701.9|2706.4|2700.4|2707.9|2701.9|2705.9|2699.9|5
1630420800000|2021-08-31 14:40:00|2707.1|2701.1|2707.6|2701.6|2707.6|2701.6|2707.1|2701.1|2
1630420810000|2021-08-31 14:40:10|2708.1|2702.1|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|5
1630420820000|2021-08-31 14:40:20|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.4|2702.4|4
1630420830000|2021-08-31 14:40:30|2708.4|2702.4|2710.9|2704.9|2710.9|2704.9|2708.4|2702.4|8
1630420840000|2021-08-31 14:40:40|2711.4|2705.4|2713.1|2707.1|2713.1|2707.1|2710.4|2704.4|8
1630420850000|2021-08-31 14:40:50|2712.9|2706.9|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|4
1630420860000|2021-08-31 14:41:00|2712.9|2706.9|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|5
1630420870000|2021-08-31 14:41:10|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|10
1630420880000|2021-08-31 14:41:20|2712.6|2706.6|2714.1|2708.1|2714.1|2708.1|2712.4|2706.4|12
1630420890000|2021-08-31 14:41:30|2713.9|2707.9|2713.1|2707.1|2713.9|2707.9|2713.1|2707.1|3
1630420910000|2021-08-31 14:41:50|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630420920000|2021-08-31 14:42:00|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1630420930000|2021-08-31 14:42:10|2713.1|2707.1|2714.1|2708.1|2714.1|2708.1|2712.9|2706.9|6
1630420940000|2021-08-31 14:42:20|2713.9|2707.9|2714.9|2708.9|2714.9|2708.9|2713.9|2707.9|8
1630420950000|2021-08-31 14:42:30|2715.1|2709.1|2715.9|2709.9|2715.9|2709.9|2715.1|2709.1|6
1630420960000|2021-08-31 14:42:40|2715.1|2709.1|2716|2710|2716|2710|2714.6|2708.6|6
1630420970000|2021-08-31 14:42:50|2716.5|2710.5|2714.8|2708.8|2716.5|2710.5|2714.8|2708.8|8
1630420980000|2021-08-31 14:43:00|2714.5|2708.5|2714.1|2708.1|2715|2709|2714.1|2708.1|6
1630420990000|2021-08-31 14:43:10|2713.9|2707.9|2713.9|2707.9|2714.9|2708.9|2713.9|2707.9|6
1630421000000|2021-08-31 14:43:20|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630421010000|2021-08-31 14:43:30|2713.4|2707.4|2715.9|2709.9|2715.9|2709.9|2713.4|2707.4|3
1630421020000|2021-08-31 14:43:40|2716.1|2710.1|2715.1|2709.1|2716.1|2710.1|2715.1|2709.1|7
1630421030000|2021-08-31 14:43:50|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630421040000|2021-08-31 14:44:00|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|3
1630421050000|2021-08-31 14:44:10|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630421060000|2021-08-31 14:44:20|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630421080000|2021-08-31 14:44:40|2714.6|2708.6|2714.1|2708.1|2714.6|2708.6|2713.6|2707.6|5
1630421090000|2021-08-31 14:44:50|2714.4|2708.4|2715.1|2709.1|2715.1|2709.1|2714.4|2708.4|3
1630421100000|2021-08-31 14:45:00|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|4
1630421110000|2021-08-31 14:45:10|2714.4|2708.4|2713.4|2707.4|2714.4|2708.4|2713.4|2707.4|6
1630421120000|2021-08-31 14:45:20|2713.9|2707.9|2713.9|2707.9|2714.6|2708.6|2713.9|2707.9|6
1630421130000|2021-08-31 14:45:30|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630421140000|2021-08-31 14:45:40|2713.9|2707.9|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|3
1630421150000|2021-08-31 14:45:50|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630421160000|2021-08-31 14:46:00|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|4
1630421170000|2021-08-31 14:46:10|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630421200000|2021-08-31 14:46:40|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630421210000|2021-08-31 14:46:50|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630421220000|2021-08-31 14:47:00|2713.1|2707.1|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|3
1630421230000|2021-08-31 14:47:10|2713.9|2707.9|2714.1|2708.1|2714.9|2708.9|2713.9|2707.9|5
1630421240000|2021-08-31 14:47:20|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630421250000|2021-08-31 14:47:30|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630421260000|2021-08-31 14:47:40|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630421270000|2021-08-31 14:47:50|2713.9|2707.9|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|9
1630421280000|2021-08-31 14:48:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630421300000|2021-08-31 14:48:20|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|4
1630421310000|2021-08-31 14:48:30|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630421320000|2021-08-31 14:48:40|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630421350000|2021-08-31 14:49:10|2712.6|2706.6|2711.9|2705.9|2712.6|2706.6|2711.9|2705.9|2
1630421360000|2021-08-31 14:49:20|2711.6|2705.6|2710.1|2704.1|2711.6|2705.6|2710.1|2704.1|3
1630421370000|2021-08-31 14:49:30|2709.9|2703.9|2709.1|2703.1|2709.9|2703.9|2709.1|2703.1|2
1630421380000|2021-08-31 14:49:40|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2707.4|2701.4|9
1630421390000|2021-08-31 14:49:50|2708.1|2702.1|2709.1|2703.1|2710.6|2704.6|2707.6|2701.6|12
1630421400000|2021-08-31 14:50:00|2708.6|2702.6|2707.6|2701.6|2708.6|2702.6|2707.6|2701.6|4
1630421410000|2021-08-31 14:50:10|2707.4|2701.4|2706.6|2700.6|2707.4|2701.4|2706.1|2700.1|4
1630421420000|2021-08-31 14:50:20|2706.9|2700.9|2705.6|2699.6|2706.9|2700.9|2705.6|2699.6|3
1630421430000|2021-08-31 14:50:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630421440000|2021-08-31 14:50:40|2706.6|2700.6|2707.4|2701.4|2707.4|2701.4|2706.6|2700.6|4
1630421450000|2021-08-31 14:50:50|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.1|2701.1|4
1630421460000|2021-08-31 14:51:00|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1630421470000|2021-08-31 14:51:10|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630421480000|2021-08-31 14:51:20|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1630421500000|2021-08-31 14:51:40|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630421510000|2021-08-31 14:51:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630421520000|2021-08-31 14:52:00|2706.4|2700.4|2706.4|2700.4|2706.6|2700.6|2706.1|2700.1|5
1630421530000|2021-08-31 14:52:10|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|3
1630421540000|2021-08-31 14:52:20|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1630421550000|2021-08-31 14:52:30|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.4|2699.4|3
1630421560000|2021-08-31 14:52:40|2705.1|2699.1|2704.4|2698.4|2705.1|2699.1|2704.4|2698.4|3
1630421570000|2021-08-31 14:52:50|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630421580000|2021-08-31 14:53:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|3
1630421610000|2021-08-31 14:53:30|2704.6|2698.6|2703.9|2697.9|2704.9|2698.9|2703.9|2697.9|3
1630421630000|2021-08-31 14:53:50|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|5
1630421650000|2021-08-31 14:54:10|2703.9|2697.9|2704.6|2698.6|2704.9|2698.9|2703.9|2697.9|4
1630421660000|2021-08-31 14:54:20|2705.1|2699.1|2703.4|2697.4|2705.9|2699.9|2703.3|2697.3|8
1630421670000|2021-08-31 14:54:30|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1630421680000|2021-08-31 14:54:40|2702.9|2696.9|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|3
1630421690000|2021-08-31 14:54:50|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1630421700000|2021-08-31 14:55:00|2702.4|2696.4|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|3
1630421710000|2021-08-31 14:55:10|2701.4|2695.4|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|3
1630421720000|2021-08-31 14:55:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630421730000|2021-08-31 14:55:30|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2700.9|2694.9|3
1630421750000|2021-08-31 14:55:50|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1630421760000|2021-08-31 14:56:00|2701.4|2695.4|2699.6|2693.6|2701.4|2695.4|2699.6|2693.6|7
1630421770000|2021-08-31 14:56:10|2699.9|2693.9|2700.6|2694.6|2700.6|2694.6|2699.9|2693.9|6
1630421790000|2021-08-31 14:56:30|2700.9|2694.9|2701.9|2695.9|2701.9|2695.9|2700.9|2694.9|6
1630421800000|2021-08-31 14:56:40|2701.6|2695.6|2699.9|2693.9|2701.6|2695.6|2699.9|2693.9|5
1630421810000|2021-08-31 14:56:50|2700.4|2694.4|2703.1|2697.1|2703.1|2697.1|2700.4|2694.4|5
1630421820000|2021-08-31 14:57:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2701.6|2695.6|7
1630421830000|2021-08-31 14:57:10|2702.4|2696.4|2701.6|2695.6|2703.1|2697.1|2701.4|2695.4|6
1630421850000|2021-08-31 14:57:30|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630421860000|2021-08-31 14:57:40|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630421870000|2021-08-31 14:57:50|2702.1|2696.1|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|3
1630421880000|2021-08-31 14:58:00|2700.4|2694.4|2700.1|2694.1|2701.1|2695.1|2699.9|2693.9|7
1630421890000|2021-08-31 14:58:10|2700.6|2694.6|2699.6|2693.6|2700.6|2694.6|2699.1|2693.1|7
1630421900000|2021-08-31 14:58:20|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1630421910000|2021-08-31 14:58:30|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630421920000|2021-08-31 14:58:40|2699.6|2693.6|2699.1|2693.1|2700.1|2694.1|2699.1|2693.1|5
1630421930000|2021-08-31 14:58:50|2699.4|2693.4|2701.6|2695.6|2701.6|2695.6|2699.4|2693.4|8
1630421940000|2021-08-31 14:59:00|2701.4|2695.4|2699.8|2693.8|2701.4|2695.4|2699.8|2693.8|5
1630421950000|2021-08-31 14:59:10|2699.5|2693.5|2699.4|2693.4|2699.6|2693.6|2699.1|2693.1|5
1630421960000|2021-08-31 14:59:20|2699.6|2693.6|2700.9|2694.9|2700.9|2694.9|2699.6|2693.6|4
1630421970000|2021-08-31 14:59:30|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2700.9|2694.9|6
1630421980000|2021-08-31 14:59:40|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|5
1630421990000|2021-08-31 14:59:50|2702.1|2696.1|2702.9|2696.9|2703.4|2697.4|2702.1|2696.1|9
1630422000000|2021-08-31 15:00:00|2703.1|2697.1|2701.4|2695.4|2703.4|2697.4|2701.4|2695.4|9
1630422010000|2021-08-31 15:00:10|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.1|2695.1|7
1630422020000|2021-08-31 15:00:20|2702.9|2696.9|2704.1|2698.1|2704.1|2698.1|2702.9|2696.9|7
1630422030000|2021-08-31 15:00:30|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|4
1630422040000|2021-08-31 15:00:40|2704.4|2698.4|2703.6|2697.6|2704.4|2698.4|2703.6|2697.6|3
1630422050000|2021-08-31 15:00:50|2703.9|2697.9|2703.1|2697.1|2703.9|2697.9|2703.1|2697.1|3
1630422060000|2021-08-31 15:01:00|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.1|2697.1|5
1630422070000|2021-08-31 15:01:10|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|3
1630422090000|2021-08-31 15:01:30|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1630422100000|2021-08-31 15:01:40|2704.4|2698.4|2706.6|2700.6|2706.9|2700.9|2704.4|2698.4|11
1630422110000|2021-08-31 15:01:50|2705.9|2699.9|2705.1|2699.1|2705.9|2699.9|2704.6|2698.6|6
1630422120000|2021-08-31 15:02:00|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|3
1630422130000|2021-08-31 15:02:10|2705.1|2699.1|2705.1|2699.1|2705.9|2699.9|2704.6|2698.6|11
1630422140000|2021-08-31 15:02:20|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.4|2697.4|3
1630422150000|2021-08-31 15:02:30|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630422160000|2021-08-31 15:02:40|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|3
1630422170000|2021-08-31 15:02:50|2703.9|2697.9|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|6
1630422180000|2021-08-31 15:03:00|2703.9|2697.9|2702.9|2696.9|2703.9|2697.9|2702.9|2696.9|7
1630422190000|2021-08-31 15:03:10|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2702.4|2696.4|6
1630422200000|2021-08-31 15:03:20|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630422220000|2021-08-31 15:03:40|2702.6|2696.6|2701.4|2695.4|2702.6|2696.6|2701.4|2695.4|3
1630422230000|2021-08-31 15:03:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630422240000|2021-08-31 15:04:00|2702.1|2696.1|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|3
1630422250000|2021-08-31 15:04:10|2702.4|2696.4|2701.9|2695.9|2702.6|2696.6|2701.6|2695.6|8
1630422260000|2021-08-31 15:04:20|2702.1|2696.1|2703.1|2697.1|2704.1|2698.1|2702.1|2696.1|7
1630422270000|2021-08-31 15:04:30|2702.9|2696.9|2703.4|2697.4|2703.4|2697.4|2702.1|2696.1|6
1630422280000|2021-08-31 15:04:40|2703.6|2697.6|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|3
1630422290000|2021-08-31 15:04:50|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.4|2697.4|5
1630422300000|2021-08-31 15:05:00|2703.4|2697.4|2701.9|2695.9|2703.4|2697.4|2701.9|2695.9|12
1630422310000|2021-08-31 15:05:10|2702.4|2696.4|2703.1|2697.1|2703.1|2697.1|2701.9|2695.9|10
1630422320000|2021-08-31 15:05:20|2703.4|2697.4|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|3
1630422340000|2021-08-31 15:05:40|2703.1|2697.1|2703.4|2697.4|2703.4|2697.4|2703.1|2697.1|6
1630422350000|2021-08-31 15:05:50|2703.6|2697.6|2703.4|2697.4|2704.1|2698.1|2703.4|2697.4|8
1630422360000|2021-08-31 15:06:00|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630422370000|2021-08-31 15:06:10|2703.4|2697.4|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|5
1630422380000|2021-08-31 15:06:20|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2702.6|2696.6|6
1630422390000|2021-08-31 15:06:30|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1630422400000|2021-08-31 15:06:40|2703.9|2697.9|2703.9|2697.9|2704.1|2698.1|2703.6|2697.6|4
1630422410000|2021-08-31 15:06:50|2704.1|2698.1|2703.6|2697.6|2704.4|2698.4|2703.6|2697.6|5
1630422420000|2021-08-31 15:07:00|2703.9|2697.9|2704.1|2698.1|2704.4|2698.4|2703.9|2697.9|5
1630422430000|2021-08-31 15:07:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|3
1630422440000|2021-08-31 15:07:20|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|3
1630422450000|2021-08-31 15:07:30|2705.4|2699.4|2706.4|2700.4|2706.4|2700.4|2705.1|2699.1|6
1630422460000|2021-08-31 15:07:40|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.6|2699.6|3
1630422470000|2021-08-31 15:07:50|2705.6|2699.6|2706.4|2700.4|2706.4|2700.4|2705.6|2699.6|4
1630422480000|2021-08-31 15:08:00|2705.6|2699.6|2705.1|2699.1|2705.9|2699.9|2705.1|2699.1|6
1630422490000|2021-08-31 15:08:10|2705.4|2699.4|2705.1|2699.1|2706.1|2700.1|2704.4|2698.4|10
1630422500000|2021-08-31 15:08:20|2705.4|2699.4|2705.9|2699.9|2706.1|2700.1|2705.4|2699.4|4
1630422510000|2021-08-31 15:08:30|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1630422530000|2021-08-31 15:08:50|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|6
1630422540000|2021-08-31 15:09:00|2705.6|2699.6|2704.4|2698.4|2705.6|2699.6|2703.9|2697.9|8
1630422550000|2021-08-31 15:09:10|2703.6|2697.6|2703.6|2697.6|2704.1|2698.1|2702.9|2696.9|9
1630422560000|2021-08-31 15:09:20|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1630422570000|2021-08-31 15:09:30|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|4
1630422580000|2021-08-31 15:09:40|2704.1|2698.1|2704.1|2698.1|2704.4|2698.4|2703.9|2697.9|8
1630422590000|2021-08-31 15:09:50|2704.4|2698.4|2704.9|2698.9|2704.9|2698.9|2704.4|2698.4|5
1630422600000|2021-08-31 15:10:00|2705.6|2699.6|2704.1|2698.1|2705.6|2699.6|2704.1|2698.1|7
1630422610000|2021-08-31 15:10:10|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2703.4|2697.4|6
1630422620000|2021-08-31 15:10:20|2703.4|2697.4|2704.4|2698.4|2704.4|2698.4|2703.4|2697.4|5
1630422630000|2021-08-31 15:10:30|2704.6|2698.6|2701.9|2695.9|2704.6|2698.6|2701.6|2695.6|5
1630422640000|2021-08-31 15:10:40|2701.6|2695.6|2701.4|2695.4|2702.4|2696.4|2701.4|2695.4|7
1630422650000|2021-08-31 15:10:50|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1630422660000|2021-08-31 15:11:00|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630422670000|2021-08-31 15:11:10|2701.4|2695.4|2701.9|2695.9|2701.9|2695.9|2701.4|2695.4|5
1630422680000|2021-08-31 15:11:20|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|3
1630422690000|2021-08-31 15:11:30|2701.4|2695.4|2702.4|2696.4|2702.6|2696.6|2701.4|2695.4|7
1630422700000|2021-08-31 15:11:40|2702.1|2696.1|2701.9|2695.9|2703.4|2697.4|2701.9|2695.9|7
1630422720000|2021-08-31 15:12:00|2701.1|2695.1|2701.1|2695.1|2701.6|2695.6|2701.1|2695.1|5
1630422740000|2021-08-31 15:12:20|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630422750000|2021-08-31 15:12:30|2701.1|2695.1|2700.6|2694.6|2701.4|2695.4|2700.6|2694.6|4
1630422760000|2021-08-31 15:12:40|2701.1|2695.1|2701.6|2695.6|2701.9|2695.9|2701.1|2695.1|5
1630422770000|2021-08-31 15:12:50|2701.9|2695.9|2700.4|2694.4|2702.1|2696.1|2700.4|2694.4|6
1630422780000|2021-08-31 15:13:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630422790000|2021-08-31 15:13:10|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630422810000|2021-08-31 15:13:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630422820000|2021-08-31 15:13:40|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630422840000|2021-08-31 15:14:00|2700.6|2694.6|2701.9|2695.9|2701.9|2695.9|2700.6|2694.6|5
1630422850000|2021-08-31 15:14:10|2702.1|2696.1|2702.1|2696.1|2702.4|2696.4|2701.9|2695.9|6
1630422860000|2021-08-31 15:14:20|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|4
1630422870000|2021-08-31 15:14:30|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1630422880000|2021-08-31 15:14:40|2701.9|2695.9|2702.1|2696.1|2702.4|2696.4|2701.9|2695.9|4
1630422890000|2021-08-31 15:14:50|2702.4|2696.4|2703.1|2697.1|2703.4|2697.4|2702.4|2696.4|8
1630422900000|2021-08-31 15:15:00|2703.4|2697.4|2704.6|2698.6|2704.6|2698.6|2703.4|2697.4|5
1630422910000|2021-08-31 15:15:10|2704.9|2698.9|2704.6|2698.6|2705.4|2699.4|2704.6|2698.6|5
1630422920000|2021-08-31 15:15:20|2704.4|2698.4|2705.4|2699.4|2705.4|2699.4|2704.4|2698.4|3
1630422930000|2021-08-31 15:15:30|2705.6|2699.6|2706.6|2700.6|2706.6|2700.6|2705.6|2699.6|6
1630422940000|2021-08-31 15:15:40|2706.9|2700.9|2705.9|2699.9|2706.9|2700.9|2705.9|2699.9|4
1630422960000|2021-08-31 15:16:00|2706.1|2700.1|2707.1|2701.1|2707.1|2701.1|2706.1|2700.1|5
1630422980000|2021-08-31 15:16:20|2707.4|2701.4|2708.4|2702.4|2708.4|2702.4|2707.4|2701.4|6
1630422990000|2021-08-31 15:16:30|2708.6|2702.6|2709.1|2703.1|2709.1|2703.1|2708.6|2702.6|3
1630423000000|2021-08-31 15:16:40|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.1|2703.1|15
1630423010000|2021-08-31 15:16:50|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|8
1630423020000|2021-08-31 15:17:00|2709.6|2703.6|2708.9|2702.9|2710.1|2704.1|2708.4|2702.4|12
1630423030000|2021-08-31 15:17:10|2709.1|2703.1|2709.6|2703.6|2709.9|2703.9|2709.1|2703.1|9
1630423040000|2021-08-31 15:17:20|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|10
1630423050000|2021-08-31 15:17:30|2709.1|2703.1|2711.6|2705.6|2711.9|2705.9|2709.1|2703.1|9
1630423060000|2021-08-31 15:17:40|2711.4|2705.4|2711.9|2705.9|2712.1|2706.1|2711.4|2705.4|5
1630423070000|2021-08-31 15:17:50|2711.6|2705.6|2712.1|2706.1|2712.1|2706.1|2711.6|2705.6|4
1630423090000|2021-08-31 15:18:10|2712.6|2706.6|2711.4|2705.4|2712.6|2706.6|2711.4|2705.4|10
1630423100000|2021-08-31 15:18:20|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|2
1630423110000|2021-08-31 15:18:30|2712.1|2706.1|2712.6|2706.6|2712.6|2706.6|2711.6|2705.6|6
1630423120000|2021-08-31 15:18:40|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|5
1630423130000|2021-08-31 15:18:50|2712.8|2706.8|2714.3|2708.3|2714.5|2708.5|2712.8|2706.8|7
1630423140000|2021-08-31 15:19:00|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714|2708|3
1630423150000|2021-08-31 15:19:10|2714.5|2708.5|2715|2709|2715|2709|2714.4|2708.4|6
1630423160000|2021-08-31 15:19:20|2715.3|2709.3|2715.1|2709.1|2715.4|2709.4|2714.8|2708.8|4
1630423170000|2021-08-31 15:19:30|2715.5|2709.5|2715|2709|2715.5|2709.5|2715|2709|4
1630423180000|2021-08-31 15:19:40|2714.9|2708.9|2714.1|2708.1|2714.9|2708.9|2713.9|2707.9|6
1630423190000|2021-08-31 15:19:50|2714.4|2708.4|2714.9|2708.9|2715.1|2709.1|2714.1|2708.1|9
1630423200000|2021-08-31 15:20:00|2715.1|2709.1|2716.4|2710.4|2716.4|2710.4|2715.1|2709.1|4
1630423230000|2021-08-31 15:20:30|2716.6|2710.6|2715.1|2709.1|2716.6|2710.6|2715.1|2709.1|8
1630423240000|2021-08-31 15:20:40|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630423250000|2021-08-31 15:20:50|2714.9|2708.9|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|3
1630423260000|2021-08-31 15:21:00|2715.6|2709.6|2716.9|2710.9|2716.9|2710.9|2715.6|2709.6|4
1630423270000|2021-08-31 15:21:10|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|4
1630423280000|2021-08-31 15:21:20|2716.9|2710.9|2716.9|2710.9|2718.9|2712.9|2716.9|2710.9|9
1630423300000|2021-08-31 15:21:40|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1630423310000|2021-08-31 15:21:50|2717.1|2711.1|2716.9|2710.9|2717.4|2711.4|2716.6|2710.6|6
1630423320000|2021-08-31 15:22:00|2716.4|2710.4|2716.4|2710.4|2716.6|2710.6|2715.4|2709.4|9
1630423340000|2021-08-31 15:22:20|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|2
1630423360000|2021-08-31 15:22:40|2716.6|2710.6|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|4
1630423370000|2021-08-31 15:22:50|2716.6|2710.6|2717.6|2711.6|2717.6|2711.6|2716.6|2710.6|6
1630423380000|2021-08-31 15:23:00|2717.9|2711.9|2717.1|2711.1|2718.1|2712.1|2717.1|2711.1|6
1630423390000|2021-08-31 15:23:10|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.1|2711.1|6
1630423400000|2021-08-31 15:23:20|2717.9|2711.9|2719.1|2713.1|2719.1|2713.1|2717.9|2711.9|6
1630423410000|2021-08-31 15:23:30|2718.9|2712.9|2719.9|2713.9|2720.6|2714.6|2718.9|2712.9|3
1630423430000|2021-08-31 15:23:50|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.1|2713.1|6
1630423440000|2021-08-31 15:24:00|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1630423450000|2021-08-31 15:24:10|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630423460000|2021-08-31 15:24:20|2719.6|2713.6|2720.6|2714.6|2720.6|2714.6|2719.6|2713.6|5
1630423480000|2021-08-31 15:24:40|2720.9|2714.9|2721.1|2715.1|2721.4|2715.4|2720.9|2714.9|3
1630423490000|2021-08-31 15:24:50|2721.4|2715.4|2720.9|2714.9|2722.1|2716.1|2720.6|2714.6|17
1630423500000|2021-08-31 15:25:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630423510000|2021-08-31 15:25:10|2722.1|2716.1|2722.1|2716.1|2722.4|2716.4|2721.9|2715.9|8
1630423520000|2021-08-31 15:25:20|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630423530000|2021-08-31 15:25:30|2722.1|2716.1|2722.4|2716.4|2722.6|2716.6|2722.1|2716.1|10
1630423540000|2021-08-31 15:25:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2721.1|2715.1|6
1630423550000|2021-08-31 15:25:50|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|3
1630423560000|2021-08-31 15:26:00|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.4|2715.4|4
1630423570000|2021-08-31 15:26:10|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630423580000|2021-08-31 15:26:20|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|2
1630423590000|2021-08-31 15:26:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630423600000|2021-08-31 15:26:40|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|3
1630423610000|2021-08-31 15:26:50|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|2
1630423620000|2021-08-31 15:27:00|2722.6|2716.6|2722.1|2716.1|2722.6|2716.6|2722.1|2716.1|4
1630423630000|2021-08-31 15:27:10|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|3
1630423640000|2021-08-31 15:27:20|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|2
1630423670000|2021-08-31 15:27:50|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1630423680000|2021-08-31 15:28:00|2722.1|2716.1|2721.9|2715.9|2722.6|2716.6|2721.9|2715.9|5
1630423700000|2021-08-31 15:28:20|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630423710000|2021-08-31 15:28:30|2721.9|2715.9|2722.9|2716.9|2722.9|2716.9|2721.9|2715.9|4
1630423720000|2021-08-31 15:28:40|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1630423730000|2021-08-31 15:28:50|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630423740000|2021-08-31 15:29:00|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630423750000|2021-08-31 15:29:10|2722.4|2716.4|2722.9|2716.9|2722.9|2716.9|2722.4|2716.4|2
1630423780000|2021-08-31 15:29:40|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1630423790000|2021-08-31 15:29:50|2722.6|2716.6|2722.1|2716.1|2722.6|2716.6|2721.6|2715.6|5
1630423800000|2021-08-31 15:30:00|2722.4|2716.4|2721.1|2715.1|2722.4|2716.4|2721.1|2715.1|7
1630423810000|2021-08-31 15:30:10|2721.4|2715.4|2720.4|2714.4|2721.4|2715.4|2720.4|2714.4|3
1630423820000|2021-08-31 15:30:20|2720.1|2714.1|2720.4|2714.4|2720.6|2714.6|2719.1|2713.1|7
1630423830000|2021-08-31 15:30:30|2720.6|2714.6|2722.1|2716.1|2722.1|2716.1|2719.1|2713.1|9
1630423840000|2021-08-31 15:30:40|2722.4|2716.4|2722.6|2716.6|2722.8|2716.8|2722.4|2716.4|8
1630423850000|2021-08-31 15:30:50|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.4|2716.4|7
1630423860000|2021-08-31 15:31:00|2723.1|2717.1|2722.6|2716.6|2723.1|2717.1|2722.6|2716.6|3
1630423870000|2021-08-31 15:31:10|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630423880000|2021-08-31 15:31:20|2722.1|2716.1|2722.9|2716.9|2722.9|2716.9|2722.1|2716.1|6
1630423890000|2021-08-31 15:31:30|2722.6|2716.6|2724.4|2718.4|2724.4|2718.4|2722.6|2716.6|7
1630423900000|2021-08-31 15:31:40|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.4|2717.4|5
1630423910000|2021-08-31 15:31:50|2724.1|2718.1|2722.4|2716.4|2724.1|2718.1|2722.4|2716.4|6
1630423920000|2021-08-31 15:32:00|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|6
1630423930000|2021-08-31 15:32:10|2722.9|2716.9|2722.4|2716.4|2723.6|2717.6|2722.4|2716.4|11
1630423940000|2021-08-31 15:32:20|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1630423950000|2021-08-31 15:32:30|2722.1|2716.1|2722.6|2716.6|2723.1|2717.1|2722.1|2716.1|9
1630423960000|2021-08-31 15:32:40|2722.9|2716.9|2722.4|2716.4|2722.9|2716.9|2722.4|2716.4|3
1630423970000|2021-08-31 15:32:50|2720.1|2714.1|2720.6|2714.6|2720.6|2714.6|2719.1|2713.1|14
1630423980000|2021-08-31 15:33:00|2720.9|2714.9|2720.1|2714.1|2720.9|2714.9|2720.1|2714.1|6
1630423990000|2021-08-31 15:33:10|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|6
1630424000000|2021-08-31 15:33:20|2719.9|2713.9|2719.1|2713.1|2720.1|2714.1|2718.6|2712.6|10
1630424010000|2021-08-31 15:33:30|2719.4|2713.4|2718.9|2712.9|2719.4|2713.4|2718.9|2712.9|3
1630424020000|2021-08-31 15:33:40|2719.1|2713.1|2717.1|2711.1|2719.4|2713.4|2717.1|2711.1|6
1630424030000|2021-08-31 15:33:50|2716.9|2710.9|2717.1|2711.1|2717.1|2711.1|2716.1|2710.1|7
1630424040000|2021-08-31 15:34:00|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630424050000|2021-08-31 15:34:10|2717.1|2711.1|2716.9|2710.9|2719.9|2713.9|2716.6|2710.6|13
1630424060000|2021-08-31 15:34:20|2717.1|2711.1|2718.4|2712.4|2718.4|2712.4|2717.1|2711.1|7
1630424070000|2021-08-31 15:34:30|2718.6|2712.6|2718.9|2712.9|2719.4|2713.4|2718.6|2712.6|7
1630424080000|2021-08-31 15:34:40|2718.6|2712.6|2718.9|2712.9|2719.1|2713.1|2718.6|2712.6|8
1630424090000|2021-08-31 15:34:50|2719.1|2713.1|2717.9|2711.9|2719.1|2713.1|2717.9|2711.9|7
1630424100000|2021-08-31 15:35:00|2718.1|2712.1|2718.9|2712.9|2718.9|2712.9|2718.1|2712.1|3
1630424110000|2021-08-31 15:35:10|2718.6|2712.6|2719.1|2713.1|2719.1|2713.1|2718.6|2712.6|2
1630424120000|2021-08-31 15:35:20|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630424130000|2021-08-31 15:35:30|2718.6|2712.6|2717.6|2711.6|2718.6|2712.6|2717.6|2711.6|4
1630424140000|2021-08-31 15:35:40|2717.9|2711.9|2718.1|2712.1|2718.1|2712.1|2717.9|2711.9|4
1630424150000|2021-08-31 15:35:50|2717.9|2711.9|2718.9|2712.9|2718.9|2712.9|2717.9|2711.9|3
1630424160000|2021-08-31 15:36:00|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|2
1630424170000|2021-08-31 15:36:10|2718.1|2712.1|2717.9|2711.9|2718.1|2712.1|2717.9|2711.9|2
1630424180000|2021-08-31 15:36:20|2717.6|2711.6|2717.6|2711.6|2717.9|2711.9|2717.6|2711.6|3
1630424200000|2021-08-31 15:36:40|2717.9|2711.9|2718.1|2712.1|2718.1|2712.1|2717.9|2711.9|2
1630424210000|2021-08-31 15:36:50|2717.9|2711.9|2718.1|2712.1|2718.6|2712.6|2717.9|2711.9|5
1630424220000|2021-08-31 15:37:00|2717.9|2711.9|2717.6|2711.6|2717.9|2711.9|2717.6|2711.6|2
1630424240000|2021-08-31 15:37:20|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1630424250000|2021-08-31 15:37:30|2718.1|2712.1|2718.4|2712.4|2718.4|2712.4|2718.1|2712.1|4
1630424260000|2021-08-31 15:37:40|2717.9|2711.9|2717.6|2711.6|2717.9|2711.9|2717.4|2711.4|4
1630424270000|2021-08-31 15:37:50|2716.9|2710.9|2717.4|2711.4|2717.4|2711.4|2716.9|2710.9|2
1630424300000|2021-08-31 15:38:20|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1630424320000|2021-08-31 15:38:40|2717.4|2711.4|2716.4|2710.4|2717.4|2711.4|2716.4|2710.4|4
1630424330000|2021-08-31 15:38:50|2716.6|2710.6|2717.1|2711.1|2717.1|2711.1|2716.6|2710.6|3
1630424340000|2021-08-31 15:39:00|2717.4|2711.4|2717.1|2711.1|2717.4|2711.4|2717.1|2711.1|2
1630424370000|2021-08-31 15:39:30|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|3
1630424390000|2021-08-31 15:39:50|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630424400000|2021-08-31 15:40:00|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.9|2710.9|2
1630424420000|2021-08-31 15:40:20|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630424440000|2021-08-31 15:40:40|2716.9|2710.9|2715.9|2709.9|2716.9|2710.9|2715.9|2709.9|2
1630424450000|2021-08-31 15:40:50|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630424460000|2021-08-31 15:41:00|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630424470000|2021-08-31 15:41:10|2714.9|2708.9|2714.1|2708.1|2714.9|2708.9|2713.9|2707.9|6
1630424490000|2021-08-31 15:41:30|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|2
1630424500000|2021-08-31 15:41:40|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|4
1630424530000|2021-08-31 15:42:10|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630424540000|2021-08-31 15:42:20|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630424580000|2021-08-31 15:43:00|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|3
1630424590000|2021-08-31 15:43:10|2714.1|2708.1|2714.6|2708.6|2715|2709|2714.1|2708.1|3
1630424600000|2021-08-31 15:43:20|2714.4|2708.4|2714.1|2708.1|2714.6|2708.6|2714.1|2708.1|3
1630424610000|2021-08-31 15:43:30|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630424630000|2021-08-31 15:43:50|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630424640000|2021-08-31 15:44:00|2714.4|2708.4|2713.6|2707.6|2714.4|2708.4|2713.6|2707.6|2
1630424650000|2021-08-31 15:44:10|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630424660000|2021-08-31 15:44:20|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|4
1630424670000|2021-08-31 15:44:30|2714.4|2708.4|2712.9|2706.9|2714.4|2708.4|2712.9|2706.9|5
1630424680000|2021-08-31 15:44:40|2712.4|2706.4|2711.9|2705.9|2712.4|2706.4|2711.9|2705.9|2
1630424690000|2021-08-31 15:44:50|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|2
1630424700000|2021-08-31 15:45:00|2711.9|2705.9|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|2
1630424710000|2021-08-31 15:45:10|2711.1|2705.1|2709.6|2703.6|2711.1|2705.1|2709.6|2703.6|3
1630424720000|2021-08-31 15:45:20|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2708.4|2702.4|6
1630424730000|2021-08-31 15:45:30|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2709.1|2703.1|5
1630424750000|2021-08-31 15:45:50|2709.9|2703.9|2712.1|2706.1|2712.1|2706.1|2709.9|2703.9|3
1630424770000|2021-08-31 15:46:10|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1630424790000|2021-08-31 15:46:30|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630424810000|2021-08-31 15:46:50|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.4|2705.4|4
1630424840000|2021-08-31 15:47:20|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630424870000|2021-08-31 15:47:50|2712.1|2706.1|2712.6|2706.6|2714.1|2708.1|2712.1|2706.1|3
1630424880000|2021-08-31 15:48:00|2712.4|2706.4|2713.1|2707.1|2713.1|2707.1|2712.1|2706.1|3
1630424890000|2021-08-31 15:48:10|2713.9|2707.9|2713.1|2707.1|2714.1|2708.1|2713.1|2707.1|11
1630424900000|2021-08-31 15:48:20|2713.4|2707.4|2714.9|2708.9|2714.9|2708.9|2713.4|2707.4|6
1630424910000|2021-08-31 15:48:30|2714.6|2708.6|2713.4|2707.4|2714.6|2708.6|2713.4|2707.4|3
1630424920000|2021-08-31 15:48:40|2713.1|2707.1|2713.9|2707.9|2713.9|2707.9|2713.1|2707.1|4
1630424930000|2021-08-31 15:48:50|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1630424940000|2021-08-31 15:49:00|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630424950000|2021-08-31 15:49:10|2713.1|2707.1|2713.6|2707.6|2713.6|2707.6|2712.6|2706.6|5
1630424960000|2021-08-31 15:49:20|2713.4|2707.4|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|3
1630424970000|2021-08-31 15:49:30|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2712.4|2706.4|6
1630424990000|2021-08-31 15:49:50|2713.4|2707.4|2716.1|2710.1|2716.1|2710.1|2713.4|2707.4|7
1630425000000|2021-08-31 15:50:00|2715.9|2709.9|2715.9|2709.9|2716.6|2710.6|2715.4|2709.4|8
1630425020000|2021-08-31 15:50:20|2716.1|2710.1|2717.4|2711.4|2717.4|2711.4|2716.1|2710.1|5
1630425030000|2021-08-31 15:50:30|2717.6|2711.6|2716.6|2710.6|2717.6|2711.6|2716.6|2710.6|4
1630425040000|2021-08-31 15:50:40|2716.4|2710.4|2716.9|2710.9|2716.9|2710.9|2716.4|2710.4|2
1630425060000|2021-08-31 15:51:00|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630425070000|2021-08-31 15:51:10|2717.4|2711.4|2717.4|2711.4|2717.6|2711.6|2717.1|2711.1|5
1630425080000|2021-08-31 15:51:20|2717.1|2711.1|2716.4|2710.4|2717.1|2711.1|2716.4|2710.4|2
1630425090000|2021-08-31 15:51:30|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630425100000|2021-08-31 15:51:40|2716.4|2710.4|2715.6|2709.6|2716.4|2710.4|2715.6|2709.6|2
1630425110000|2021-08-31 15:51:50|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2715.4|2709.4|3
1630425120000|2021-08-31 15:52:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630425130000|2021-08-31 15:52:10|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|2
1630425150000|2021-08-31 15:52:30|2714.6|2708.6|2715.1|2709.1|2715.4|2709.4|2714.6|2708.6|4
1630425170000|2021-08-31 15:52:50|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630425180000|2021-08-31 15:53:00|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630425210000|2021-08-31 15:53:30|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|3
1630425220000|2021-08-31 15:53:40|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1630425230000|2021-08-31 15:53:50|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1630425260000|2021-08-31 15:54:20|2715.6|2709.6|2716.1|2710.1|2716.4|2710.4|2715.6|2709.6|4
1630425290000|2021-08-31 15:54:50|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|4
1630425300000|2021-08-31 15:55:00|2716.4|2710.4|2716.4|2710.4|2716.9|2710.9|2715.9|2709.9|7
1630425310000|2021-08-31 15:55:10|2716.6|2710.6|2717.4|2711.4|2717.4|2711.4|2716.6|2710.6|3
1630425320000|2021-08-31 15:55:20|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630425330000|2021-08-31 15:55:30|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1630425340000|2021-08-31 15:55:40|2716.9|2710.9|2716.1|2710.1|2716.9|2710.9|2715.9|2709.9|4
1630425350000|2021-08-31 15:55:50|2716.4|2710.4|2716.1|2710.1|2716.4|2710.4|2716.1|2710.1|2
1630425360000|2021-08-31 15:56:00|2716.4|2710.4|2715.1|2709.1|2716.4|2710.4|2715.1|2709.1|3
1630425370000|2021-08-31 15:56:10|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630425380000|2021-08-31 15:56:20|2715.1|2709.1|2715.9|2709.9|2715.9|2709.9|2715.1|2709.1|3
1630425390000|2021-08-31 15:56:30|2716.1|2710.1|2715.4|2709.4|2716.1|2710.1|2715.4|2709.4|3
1630425400000|2021-08-31 15:56:40|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1630425410000|2021-08-31 15:56:50|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2715.6|2709.6|3
1630425420000|2021-08-31 15:57:00|2716.4|2710.4|2715.4|2709.4|2716.4|2710.4|2715.4|2709.4|2
1630425430000|2021-08-31 15:57:10|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1630425440000|2021-08-31 15:57:20|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630425460000|2021-08-31 15:57:40|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630425470000|2021-08-31 15:57:50|2716.6|2710.6|2717.4|2711.4|2717.4|2711.4|2716.6|2710.6|4
1630425480000|2021-08-31 15:58:00|2717.6|2711.6|2717.6|2711.6|2718.1|2712.1|2717.6|2711.6|4
1630425490000|2021-08-31 15:58:10|2717.4|2711.4|2716.6|2710.6|2717.4|2711.4|2716.6|2710.6|2
1630425500000|2021-08-31 15:58:20|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630425510000|2021-08-31 15:58:30|2716.6|2710.6|2716.4|2710.4|2716.9|2710.9|2716.4|2710.4|4
1630425520000|2021-08-31 15:58:40|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|2
1630425530000|2021-08-31 15:58:50|2716.6|2710.6|2718|2712|2718|2712|2716.6|2710.6|5
1630425540000|2021-08-31 15:59:00|2718.3|2712.3|2717.5|2711.5|2718.3|2712.3|2717.5|2711.5|3
1630425560000|2021-08-31 15:59:20|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1630425570000|2021-08-31 15:59:30|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1630425580000|2021-08-31 15:59:40|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1630425590000|2021-08-31 15:59:50|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.3|2711.3|5
1630425620000|2021-08-31 16:00:20|2718|2712|2718|2712|2718|2712|2718|2712|1
1630425640000|2021-08-31 16:00:40|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1630425660000|2021-08-31 16:01:00|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1630425720000|2021-08-31 16:02:00|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1630425800000|2021-08-31 16:03:20|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1630425910000|2021-08-31 16:05:10|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1630425920000|2021-08-31 16:05:20|2716.8|2710.8|2715.9|2709.9|2716.8|2710.8|2715.9|2709.9|3
1630426010000|2021-08-31 16:06:50|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2714.6|2708.6|3
1630426050000|2021-08-31 16:07:30|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1630426060000|2021-08-31 16:07:40|2715.4|2709.4|2714.6|2708.6|2715.4|2709.4|2714.6|2708.6|4
1630426080000|2021-08-31 16:08:00|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630426090000|2021-08-31 16:08:10|2714.4|2708.4|2715.9|2709.9|2715.9|2709.9|2714.4|2708.4|4
1630426120000|2021-08-31 16:08:40|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630426130000|2021-08-31 16:08:50|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1630426140000|2021-08-31 16:09:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630426150000|2021-08-31 16:09:10|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630426190000|2021-08-31 16:09:50|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630426220000|2021-08-31 16:10:20|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630426270000|2021-08-31 16:11:10|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630426290000|2021-08-31 16:11:30|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1630426300000|2021-08-31 16:11:40|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1630426500000|2021-08-31 16:15:00|2717.8|2711.8|2719|2713|2719|2713|2717.8|2711.8|2
1630426510000|2021-08-31 16:15:10|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|2
1630426530000|2021-08-31 16:15:30|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1630426540000|2021-08-31 16:15:40|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1630426590000|2021-08-31 16:16:30|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|2
1630426620000|2021-08-31 16:17:00|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1630426720000|2021-08-31 16:18:40|2720|2714|2720.5|2714.5|2720.5|2714.5|2720|2714|3
1630426830000|2021-08-31 16:20:30|2720.3|2714.3|2722|2716|2722.5|2716.5|2720|2714|6
1630426840000|2021-08-31 16:20:40|2722.3|2716.3|2723|2717|2723|2717|2722.3|2716.3|3
1630426850000|2021-08-31 16:20:50|2723.8|2717.8|2724|2718|2724|2718|2723.8|2717.8|2
1630426860000|2021-08-31 16:21:00|2724.3|2718.3|2724.3|2718.3|2724.8|2718.8|2724.3|2718.3|3
1630426950000|2021-08-31 16:22:30|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|2
1630426960000|2021-08-31 16:22:40|2725.3|2719.3|2724.8|2718.8|2725.3|2719.3|2724.8|2718.8|2
1630426980000|2021-08-31 16:23:00|2725.3|2719.3|2724.8|2718.8|2725.3|2719.3|2724.8|2718.8|2
1630427000000|2021-08-31 16:23:20|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|2
1630427030000|2021-08-31 16:23:50|2724.8|2718.8|2724.3|2718.3|2724.8|2718.8|2724.3|2718.3|2
1630427040000|2021-08-31 16:24:00|2724.5|2718.5|2724|2718|2724.5|2718.5|2723.5|2717.5|4
1630427060000|2021-08-31 16:24:20|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1630427090000|2021-08-31 16:24:50|2723.5|2717.5|2721.8|2715.8|2723.5|2717.5|2721.3|2715.3|4
1630427110000|2021-08-31 16:25:10|2722|2716|2722|2716|2722|2716|2722|2716|1
1630427130000|2021-08-31 16:25:30|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1630427230000|2021-08-31 16:27:10|2722|2716|2722.1|2716.1|2722.3|2716.3|2722|2716|3
1630427280000|2021-08-31 16:28:00|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2722.9|2716.9|3
1630427290000|2021-08-31 16:28:10|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2723.4|2717.4|2
1630427300000|2021-08-31 16:28:20|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1630427310000|2021-08-31 16:28:30|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1630427370000|2021-08-31 16:29:30|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1630427390000|2021-08-31 16:29:50|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1630427400000|2021-08-31 16:30:00|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1630427430000|2021-08-31 16:30:30|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630427440000|2021-08-31 16:30:40|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630427530000|2021-08-31 16:32:10|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630427550000|2021-08-31 16:32:30|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630427590000|2021-08-31 16:33:10|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630427600000|2021-08-31 16:33:20|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630427630000|2021-08-31 16:33:50|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630427650000|2021-08-31 16:34:10|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630427670000|2021-08-31 16:34:30|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2722.9|2716.9|3
1630427710000|2021-08-31 16:35:10|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1630427740000|2021-08-31 16:35:40|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1630427750000|2021-08-31 16:35:50|2723.9|2717.9|2723.4|2717.4|2723.9|2717.9|2723.4|2717.4|2
1630427760000|2021-08-31 16:36:00|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2723.4|2717.4|2
1630427770000|2021-08-31 16:36:10|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2723.4|2717.4|2
1630427820000|2021-08-31 16:37:00|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630427860000|2021-08-31 16:37:40|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630427940000|2021-08-31 16:39:00|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630427950000|2021-08-31 16:39:10|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1630428020000|2021-08-31 16:40:20|2722.9|2716.9|2723.1|2717.1|2723.1|2717.1|2722.9|2716.9|2
1630428040000|2021-08-31 16:40:40|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630428050000|2021-08-31 16:40:50|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.4|2716.4|4
1630428070000|2021-08-31 16:41:10|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630428130000|2021-08-31 16:42:10|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630428160000|2021-08-31 16:42:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630428180000|2021-08-31 16:43:00|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630428190000|2021-08-31 16:43:10|2722.6|2716.6|2723.4|2717.4|2723.4|2717.4|2722.4|2716.4|5
1630428210000|2021-08-31 16:43:30|2723.6|2717.6|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|4
1630428240000|2021-08-31 16:44:00|2723.9|2717.9|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|4
1630428290000|2021-08-31 16:44:50|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2723.4|2717.4|2
1630428380000|2021-08-31 16:46:20|2723.9|2717.9|2723.6|2717.6|2723.9|2717.9|2723.6|2717.6|2
1630428400000|2021-08-31 16:46:40|2723.1|2717.1|2720.6|2714.6|2723.1|2717.1|2720.6|2714.6|3
1630428410000|2021-08-31 16:46:50|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1630428420000|2021-08-31 16:47:00|2720.4|2714.4|2719.6|2713.6|2720.6|2714.6|2719.6|2713.6|4
1630428450000|2021-08-31 16:47:30|2719.9|2713.9|2720.9|2714.9|2720.9|2714.9|2719.9|2713.9|3
1630428460000|2021-08-31 16:47:40|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630428470000|2021-08-31 16:47:50|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.6|2713.6|5
1630428480000|2021-08-31 16:48:00|2719.9|2713.9|2717.9|2711.9|2719.9|2713.9|2717.9|2711.9|5
1630428490000|2021-08-31 16:48:10|2718.1|2712.1|2718.4|2712.4|2718.4|2712.4|2718.1|2712.1|2
1630428510000|2021-08-31 16:48:30|2718.6|2712.6|2719.4|2713.4|2719.4|2713.4|2718.6|2712.6|3
1630428520000|2021-08-31 16:48:40|2719.6|2713.6|2719.6|2713.6|2719.9|2713.9|2719.6|2713.6|3
1630428590000|2021-08-31 16:49:50|2720.1|2714.1|2720.6|2714.6|2720.6|2714.6|2720.1|2714.1|3
1630428600000|2021-08-31 16:50:00|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1630428630000|2021-08-31 16:50:30|2719.9|2713.9|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|3
1630428650000|2021-08-31 16:50:50|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630428740000|2021-08-31 16:52:20|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630428750000|2021-08-31 16:52:30|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.1|2714.1|4
1630428760000|2021-08-31 16:52:40|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630428780000|2021-08-31 16:53:00|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630428810000|2021-08-31 16:53:30|2719.6|2713.6|2717.4|2711.4|2719.6|2713.6|2717.4|2711.4|4
1630428900000|2021-08-31 16:55:00|2717.9|2711.9|2717.4|2711.4|2717.9|2711.9|2717.4|2711.4|2
1630428960000|2021-08-31 16:56:00|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1630428970000|2021-08-31 16:56:10|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1630429010000|2021-08-31 16:56:50|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1630429020000|2021-08-31 16:57:00|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1630429030000|2021-08-31 16:57:10|2717.5|2711.5|2717.6|2711.6|2717.8|2711.8|2717.5|2711.5|3
1630429040000|2021-08-31 16:57:20|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717|2711|3
1630429080000|2021-08-31 16:58:00|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1630429130000|2021-08-31 16:58:50|2717.6|2711.6|2717.8|2711.8|2717.8|2711.8|2717.6|2711.6|2
1630429150000|2021-08-31 16:59:10|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1630454520000|2021-09-01 00:02:00|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630454530000|2021-09-01 00:02:10|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630454560000|2021-09-01 00:02:40|2713.4|2707.4|2712.4|2706.4|2713.4|2707.4|2712.4|2706.4|2
1630454580000|2021-09-01 00:03:00|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|2
1630454620000|2021-09-01 00:03:40|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|2
1630454630000|2021-09-01 00:03:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630454680000|2021-09-01 00:04:40|2714.1|2708.1|2718.8|2712.8|2718.8|2712.8|2714.1|2708.1|9
1630454690000|2021-09-01 00:04:50|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1630454700000|2021-09-01 00:05:00|2719.4|2713.4|2719.5|2713.5|2719.8|2713.8|2719.4|2713.4|4
1630454720000|2021-09-01 00:05:20|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1630454730000|2021-09-01 00:05:30|2719.1|2713.1|2716.9|2710.9|2719.1|2713.1|2716.9|2710.9|2
1630454750000|2021-09-01 00:05:50|2717|2711|2717|2711|2717|2711|2717|2711|1
1630454770000|2021-09-01 00:06:10|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630454780000|2021-09-01 00:06:20|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630454790000|2021-09-01 00:06:30|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630454810000|2021-09-01 00:06:50|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1630454840000|2021-09-01 00:07:20|2717.9|2711.9|2718.9|2712.9|2718.9|2712.9|2717.9|2711.9|4
1630454850000|2021-09-01 00:07:30|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|3
1630454880000|2021-09-01 00:08:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630454910000|2021-09-01 00:08:30|2719.6|2713.6|2720.9|2714.9|2720.9|2714.9|2719.6|2713.6|2
1630454930000|2021-09-01 00:08:50|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630454940000|2021-09-01 00:09:00|2721.4|2715.4|2721.6|2715.6|2721.9|2715.9|2721.4|2715.4|4
1630454950000|2021-09-01 00:09:10|2722.1|2716.1|2721.6|2715.6|2722.1|2716.1|2721.6|2715.6|2
1630455010000|2021-09-01 00:10:10|2721.4|2715.4|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|3
1630455020000|2021-09-01 00:10:20|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1630455060000|2021-09-01 00:11:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630455100000|2021-09-01 00:11:40|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|2
1630455230000|2021-09-01 00:13:50|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630455250000|2021-09-01 00:14:10|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630455320000|2021-09-01 00:15:20|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1630455340000|2021-09-01 00:15:40|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630455380000|2021-09-01 00:16:20|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630455410000|2021-09-01 00:16:50|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630455480000|2021-09-01 00:18:00|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1630455600000|2021-09-01 00:20:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630455610000|2021-09-01 00:20:10|2721.4|2715.4|2721.1|2715.1|2721.4|2715.4|2721.1|2715.1|2
1630455620000|2021-09-01 00:20:20|2720.9|2714.9|2719.6|2713.6|2720.9|2714.9|2719.6|2713.6|2
1630455630000|2021-09-01 00:20:30|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630455640000|2021-09-01 00:20:40|2719.9|2713.9|2719.4|2713.4|2719.9|2713.9|2719.4|2713.4|2
1630455660000|2021-09-01 00:21:00|2719.1|2713.1|2717.9|2711.9|2719.1|2713.1|2717.6|2711.6|4
1630455670000|2021-09-01 00:21:10|2717.6|2711.6|2715.6|2709.6|2717.6|2711.6|2715.6|2709.6|6
1630455680000|2021-09-01 00:21:20|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630455690000|2021-09-01 00:21:30|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.9|2709.9|2
1630455710000|2021-09-01 00:21:50|2715.9|2709.9|2717.1|2711.1|2717.1|2711.1|2715.9|2709.9|2
1630455730000|2021-09-01 00:22:10|2717.4|2711.4|2717.4|2711.4|2717.9|2711.9|2717.4|2711.4|3
1630455780000|2021-09-01 00:23:00|2717.6|2711.6|2718.1|2712.1|2718.6|2712.6|2717.6|2711.6|4
1630455820000|2021-09-01 00:23:40|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1630455830000|2021-09-01 00:23:50|2718.6|2712.6|2719.1|2713.1|2719.1|2713.1|2718.6|2712.6|2
1630455850000|2021-09-01 00:24:10|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630455910000|2021-09-01 00:25:10|2719.1|2713.1|2719.9|2713.9|2719.9|2713.9|2719.1|2713.1|3
1630455960000|2021-09-01 00:26:00|2720.1|2714.1|2720.9|2714.9|2720.9|2714.9|2720.1|2714.1|2
1630455990000|2021-09-01 00:26:30|2720.6|2714.6|2719.9|2713.9|2720.6|2714.6|2719.6|2713.6|3
1630456050000|2021-09-01 00:27:30|2720.1|2714.1|2720.6|2714.6|2720.6|2714.6|2720.1|2714.1|2
1630456140000|2021-09-01 00:29:00|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|2
1630456170000|2021-09-01 00:29:30|2721.1|2715.1|2719.9|2713.9|2721.1|2715.1|2719.9|2713.9|2
1630456180000|2021-09-01 00:29:40|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630456190000|2021-09-01 00:29:50|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630456220000|2021-09-01 00:30:20|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630456250000|2021-09-01 00:30:50|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|2
1630456260000|2021-09-01 00:31:00|2718.9|2712.9|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|2
1630456310000|2021-09-01 00:31:50|2719.6|2713.6|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|2
1630456370000|2021-09-01 00:32:50|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630456400000|2021-09-01 00:33:20|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630456440000|2021-09-01 00:34:00|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630456460000|2021-09-01 00:34:20|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630456530000|2021-09-01 00:35:30|2720.6|2714.6|2721.1|2715.1|2721.1|2715.1|2720.6|2714.6|3
1630456540000|2021-09-01 00:35:40|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|2
1630456570000|2021-09-01 00:36:10|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630456620000|2021-09-01 00:37:00|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630456630000|2021-09-01 00:37:10|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630456720000|2021-09-01 00:38:40|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630456760000|2021-09-01 00:39:20|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630456930000|2021-09-01 00:42:10|2721.6|2715.6|2720.4|2714.4|2721.6|2715.6|2720.4|2714.4|4
1630456940000|2021-09-01 00:42:20|2720.1|2714.1|2720.6|2714.6|2720.6|2714.6|2720.1|2714.1|3
1630456980000|2021-09-01 00:43:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630456990000|2021-09-01 00:43:10|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630457040000|2021-09-01 00:44:00|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630457060000|2021-09-01 00:44:20|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630457110000|2021-09-01 00:45:10|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630457130000|2021-09-01 00:45:30|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630457260000|2021-09-01 00:47:40|2721.6|2715.6|2721.1|2715.1|2721.6|2715.6|2721.1|2715.1|2
1630457290000|2021-09-01 00:48:10|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|4
1630457300000|2021-09-01 00:48:20|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630457310000|2021-09-01 00:48:30|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1630457320000|2021-09-01 00:48:40|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630457350000|2021-09-01 00:49:10|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630457360000|2021-09-01 00:49:20|2722.1|2716.1|2721.6|2715.6|2722.1|2716.1|2721.6|2715.6|2
1630457370000|2021-09-01 00:49:30|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630457530000|2021-09-01 00:52:10|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1630457540000|2021-09-01 00:52:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630457590000|2021-09-01 00:53:10|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630457620000|2021-09-01 00:53:40|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630457690000|2021-09-01 00:54:50|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630457710000|2021-09-01 00:55:10|2720.6|2714.6|2721.1|2715.1|2721.1|2715.1|2720.6|2714.6|2
1630457790000|2021-09-01 00:56:30|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630457840000|2021-09-01 00:57:20|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630457850000|2021-09-01 00:57:30|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630457890000|2021-09-01 00:58:10|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630457940000|2021-09-01 00:59:00|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1630457960000|2021-09-01 00:59:20|2721.1|2715.1|2719.9|2713.9|2721.1|2715.1|2719.6|2713.6|3
1630457970000|2021-09-01 00:59:30|2720.1|2714.1|2720.9|2714.9|2720.9|2714.9|2720.1|2714.1|2
1630458000000|2021-09-01 01:00:00|2721.1|2715.1|2719.9|2713.9|2721.1|2715.1|2719.9|2713.9|8
1630458010000|2021-09-01 01:00:10|2720.1|2714.1|2720.6|2714.6|2720.9|2714.9|2720.1|2714.1|8
1630458020000|2021-09-01 01:00:20|2720.9|2714.9|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|5
1630458030000|2021-09-01 01:00:30|2720.6|2714.6|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|5
1630458040000|2021-09-01 01:00:40|2720.4|2714.4|2719.4|2713.4|2720.4|2714.4|2719.4|2713.4|5
1630458050000|2021-09-01 01:00:50|2719.9|2713.9|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|3
1630458060000|2021-09-01 01:01:00|2719.6|2713.6|2717.1|2711.1|2719.6|2713.6|2716.9|2710.9|5
1630458070000|2021-09-01 01:01:10|2717.4|2711.4|2716.9|2710.9|2717.4|2711.4|2716.9|2710.9|5
1630458080000|2021-09-01 01:01:20|2716.6|2710.6|2716.1|2710.1|2716.6|2710.6|2716.1|2710.1|9
1630458090000|2021-09-01 01:01:30|2716.4|2710.4|2716.9|2710.9|2717.1|2711.1|2716.4|2710.4|5
1630458100000|2021-09-01 01:01:40|2717.1|2711.1|2716.1|2710.1|2717.4|2711.4|2716.1|2710.1|7
1630458110000|2021-09-01 01:01:50|2715.9|2709.9|2715.1|2709.1|2716.6|2710.6|2715.1|2709.1|9
1630458120000|2021-09-01 01:02:00|2715.4|2709.4|2714.4|2708.4|2715.6|2709.6|2714.4|2708.4|18
1630458130000|2021-09-01 01:02:10|2714.9|2708.9|2714.6|2708.6|2715.1|2709.1|2714.6|2708.6|4
1630458140000|2021-09-01 01:02:20|2714.4|2708.4|2714.4|2708.4|2714.6|2708.6|2713.6|2707.6|10
1630458150000|2021-09-01 01:02:30|2714.6|2708.6|2714.9|2708.9|2715.4|2709.4|2714.6|2708.6|4
1630458160000|2021-09-01 01:02:40|2714.6|2708.6|2714.4|2708.4|2714.9|2708.9|2714.4|2708.4|11
1630458170000|2021-09-01 01:02:50|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630458180000|2021-09-01 01:03:00|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2712.9|2706.9|4
1630458190000|2021-09-01 01:03:10|2713.4|2707.4|2713.4|2707.4|2713.6|2707.6|2713.1|2707.1|4
1630458200000|2021-09-01 01:03:20|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1630458220000|2021-09-01 01:03:40|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1630458230000|2021-09-01 01:03:50|2714.1|2708.1|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|3
1630458240000|2021-09-01 01:04:00|2714.1|2708.1|2714.6|2708.6|2714.6|2708.6|2714.1|2708.1|3
1630458250000|2021-09-01 01:04:10|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630458260000|2021-09-01 01:04:20|2714.9|2708.9|2713.9|2707.9|2714.9|2708.9|2713.9|2707.9|5
1630458280000|2021-09-01 01:04:40|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|5
1630458290000|2021-09-01 01:04:50|2713.9|2707.9|2712.9|2706.9|2713.9|2707.9|2712.9|2706.9|4
1630458300000|2021-09-01 01:05:00|2713.1|2707.1|2713.9|2707.9|2713.9|2707.9|2713.1|2707.1|3
1630458310000|2021-09-01 01:05:10|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|3
1630458320000|2021-09-01 01:05:20|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630458330000|2021-09-01 01:05:30|2714.1|2708.1|2712.9|2706.9|2714.1|2708.1|2712.9|2706.9|9
1630458340000|2021-09-01 01:05:40|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1630458350000|2021-09-01 01:05:50|2713.1|2707.1|2712.9|2706.9|2713.4|2707.4|2712.9|2706.9|5
1630458360000|2021-09-01 01:06:00|2712.6|2706.6|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|4
1630458370000|2021-09-01 01:06:10|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|2
1630458380000|2021-09-01 01:06:20|2713.9|2707.9|2713.1|2707.1|2713.9|2707.9|2713.1|2707.1|5
1630458390000|2021-09-01 01:06:30|2713.4|2707.4|2712.9|2706.9|2713.6|2707.6|2712.9|2706.9|5
1630458400000|2021-09-01 01:06:40|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1630458410000|2021-09-01 01:06:50|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2711.9|2705.9|4
1630458420000|2021-09-01 01:07:00|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|2
1630458440000|2021-09-01 01:07:20|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|3
1630458450000|2021-09-01 01:07:30|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.4|2705.4|5
1630458460000|2021-09-01 01:07:40|2711.9|2705.9|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|3
1630458480000|2021-09-01 01:08:00|2711.6|2705.6|2711.9|2705.9|2712.1|2706.1|2711.6|2705.6|4
1630458500000|2021-09-01 01:08:20|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630458510000|2021-09-01 01:08:30|2712.6|2706.6|2711.6|2705.6|2712.6|2706.6|2711.6|2705.6|4
1630458520000|2021-09-01 01:08:40|2711.9|2705.9|2710.6|2704.6|2712.1|2706.1|2710.4|2704.4|8
1630458530000|2021-09-01 01:08:50|2710.1|2704.1|2710.6|2704.6|2710.6|2704.6|2710.1|2704.1|3
1630458540000|2021-09-01 01:09:00|2710.4|2704.4|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|2
1630458550000|2021-09-01 01:09:10|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|3
1630458560000|2021-09-01 01:09:20|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1630458570000|2021-09-01 01:09:30|2710.1|2704.1|2709.6|2703.6|2710.4|2704.4|2709.6|2703.6|6
1630458590000|2021-09-01 01:09:50|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630458600000|2021-09-01 01:10:00|2709.9|2703.9|2709.4|2703.4|2710.1|2704.1|2709.4|2703.4|7
1630458620000|2021-09-01 01:10:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630458630000|2021-09-01 01:10:30|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1630458640000|2021-09-01 01:10:40|2710.1|2704.1|2711.4|2705.4|2711.4|2705.4|2710.1|2704.1|11
1630458650000|2021-09-01 01:10:50|2711.6|2705.6|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|7
1630458660000|2021-09-01 01:11:00|2711.1|2705.1|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|3
1630458670000|2021-09-01 01:11:10|2711.1|2705.1|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|4
1630458680000|2021-09-01 01:11:20|2711.1|2705.1|2711.6|2705.6|2711.6|2705.6|2711.1|2705.1|3
1630458690000|2021-09-01 01:11:30|2711.9|2705.9|2712.4|2706.4|2712.9|2706.9|2711.9|2705.9|7
1630458700000|2021-09-01 01:11:40|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2711.6|2705.6|5
1630458710000|2021-09-01 01:11:50|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630458720000|2021-09-01 01:12:00|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2711.6|2705.6|5
1630458730000|2021-09-01 01:12:10|2711.9|2705.9|2712.4|2706.4|2712.4|2706.4|2711.9|2705.9|5
1630458740000|2021-09-01 01:12:20|2712.6|2706.6|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|7
1630458750000|2021-09-01 01:12:30|2712.6|2706.6|2712.1|2706.1|2712.9|2706.9|2712.1|2706.1|9
1630458760000|2021-09-01 01:12:40|2712.4|2706.4|2711.4|2705.4|2712.4|2706.4|2711.4|2705.4|3
1630458770000|2021-09-01 01:12:50|2711.6|2705.6|2712.1|2706.1|2712.4|2706.4|2711.6|2705.6|15
1630458780000|2021-09-01 01:13:00|2712.4|2706.4|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|4
1630458790000|2021-09-01 01:13:10|2712.6|2706.6|2711.9|2705.9|2712.6|2706.6|2711.9|2705.9|2
1630458800000|2021-09-01 01:13:20|2711.6|2705.6|2712.1|2706.1|2712.4|2706.4|2711.6|2705.6|3
1630458810000|2021-09-01 01:13:30|2711.6|2705.6|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|8
1630458820000|2021-09-01 01:13:40|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630458840000|2021-09-01 01:14:00|2711.6|2705.6|2711.9|2705.9|2712.1|2706.1|2711.4|2705.4|6
1630458850000|2021-09-01 01:14:10|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630458860000|2021-09-01 01:14:20|2712.4|2706.4|2714.1|2708.1|2714.1|2708.1|2712.4|2706.4|7
1630458870000|2021-09-01 01:14:30|2714.4|2708.4|2714.4|2708.4|2714.6|2708.6|2714.1|2708.1|5
1630458890000|2021-09-01 01:14:50|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630458900000|2021-09-01 01:15:00|2714.4|2708.4|2715.6|2709.6|2715.6|2709.6|2714.4|2708.4|7
1630458910000|2021-09-01 01:15:10|2715.4|2709.4|2714.9|2708.9|2715.6|2709.6|2714.9|2708.9|5
1630458950000|2021-09-01 01:15:50|2714.6|2708.6|2713.4|2707.4|2714.6|2708.6|2713.1|2707.1|5
1630458960000|2021-09-01 01:16:00|2713.6|2707.6|2713.9|2707.9|2714.6|2708.6|2713.6|2707.6|7
1630458970000|2021-09-01 01:16:10|2713.6|2707.6|2712.9|2706.9|2713.6|2707.6|2712.9|2706.9|3
1630458980000|2021-09-01 01:16:20|2713.1|2707.1|2713.1|2707.1|2713.9|2707.9|2713.1|2707.1|5
1630458990000|2021-09-01 01:16:30|2713.4|2707.4|2714.4|2708.4|2714.4|2708.4|2713.4|2707.4|4
1630459000000|2021-09-01 01:16:40|2714.6|2708.6|2714.4|2708.4|2714.9|2708.9|2714.1|2708.1|8
1630459010000|2021-09-01 01:16:50|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1630459020000|2021-09-01 01:17:00|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630459030000|2021-09-01 01:17:10|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630459040000|2021-09-01 01:17:20|2714.6|2708.6|2714.4|2708.4|2714.9|2708.9|2714.1|2708.1|9
1630459050000|2021-09-01 01:17:30|2714.1|2708.1|2713.9|2707.9|2714.4|2708.4|2713.6|2707.6|11
1630459060000|2021-09-01 01:17:40|2714.1|2708.1|2713.6|2707.6|2714.6|2708.6|2713.6|2707.6|11
1630459070000|2021-09-01 01:17:50|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630459080000|2021-09-01 01:18:00|2714.4|2708.4|2714.9|2708.9|2715.1|2709.1|2714.4|2708.4|5
1630459090000|2021-09-01 01:18:10|2715.1|2709.1|2714.6|2708.6|2715.1|2709.1|2714.6|2708.6|3
1630459100000|2021-09-01 01:18:20|2714.4|2708.4|2714.6|2708.6|2714.9|2708.9|2714.4|2708.4|4
1630459110000|2021-09-01 01:18:30|2715.1|2709.1|2714.6|2708.6|2715.1|2709.1|2714.6|2708.6|4
1630459120000|2021-09-01 01:18:40|2714.4|2708.4|2714.6|2708.6|2714.6|2708.6|2714.4|2708.4|2
1630459130000|2021-09-01 01:18:50|2714.4|2708.4|2712.4|2706.4|2714.4|2708.4|2712.4|2706.4|6
1630459140000|2021-09-01 01:19:00|2712.6|2706.6|2712.6|2706.6|2713.4|2707.4|2712.4|2706.4|9
1630459150000|2021-09-01 01:19:10|2712.9|2706.9|2713.1|2707.1|2713.4|2707.4|2712.9|2706.9|3
1630459160000|2021-09-01 01:19:20|2712.9|2706.9|2713.6|2707.6|2713.9|2707.9|2712.9|2706.9|7
1630459170000|2021-09-01 01:19:30|2713.9|2707.9|2713.1|2707.1|2713.9|2707.9|2713.1|2707.1|4
1630459180000|2021-09-01 01:19:40|2712.6|2706.6|2711.9|2705.9|2712.9|2706.9|2711.6|2705.6|10
1630459190000|2021-09-01 01:19:50|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|5
1630459200000|2021-09-01 01:20:00|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630459210000|2021-09-01 01:20:10|2711.9|2705.9|2711.9|2705.9|2712.4|2706.4|2711.9|2705.9|5
1630459220000|2021-09-01 01:20:20|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630459230000|2021-09-01 01:20:30|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1630459240000|2021-09-01 01:20:40|2712.6|2706.6|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|9
1630459250000|2021-09-01 01:20:50|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|2
1630459260000|2021-09-01 01:21:00|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|2
1630459270000|2021-09-01 01:21:10|2712.9|2706.9|2713.1|2707.1|2713.4|2707.4|2712.9|2706.9|4
1630459280000|2021-09-01 01:21:20|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630459290000|2021-09-01 01:21:30|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1630459300000|2021-09-01 01:21:40|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1630459310000|2021-09-01 01:21:50|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630459320000|2021-09-01 01:22:00|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630459330000|2021-09-01 01:22:10|2713.1|2707.1|2712.4|2706.4|2713.1|2707.1|2712.4|2706.4|6
1630459340000|2021-09-01 01:22:20|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.1|2706.1|3
1630459350000|2021-09-01 01:22:30|2712.6|2706.6|2712.6|2706.6|2712.9|2706.9|2712.4|2706.4|7
1630459360000|2021-09-01 01:22:40|2712.4|2706.4|2711.1|2705.1|2712.4|2706.4|2711.1|2705.1|7
1630459370000|2021-09-01 01:22:50|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|4
1630459380000|2021-09-01 01:23:00|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630459390000|2021-09-01 01:23:10|2711.9|2705.9|2712.1|2706.1|2712.6|2706.6|2711.9|2705.9|6
1630459400000|2021-09-01 01:23:20|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630459410000|2021-09-01 01:23:30|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|7
1630459420000|2021-09-01 01:23:40|2711.9|2705.9|2711.6|2705.6|2712.1|2706.1|2711.4|2705.4|8
1630459430000|2021-09-01 01:23:50|2711.4|2705.4|2710.1|2704.1|2711.4|2705.4|2710.1|2704.1|11
1630459440000|2021-09-01 01:24:00|2710.4|2704.4|2710.9|2704.9|2711.1|2705.1|2710.1|2704.1|20
1630459450000|2021-09-01 01:24:10|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630459460000|2021-09-01 01:24:20|2711.9|2705.9|2712.1|2706.1|2712.4|2706.4|2711.9|2705.9|4
1630459470000|2021-09-01 01:24:30|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630459480000|2021-09-01 01:24:40|2712.1|2706.1|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|3
1630459490000|2021-09-01 01:24:50|2712.4|2706.4|2712.4|2706.4|2713.1|2707.1|2712.1|2706.1|24
1630459500000|2021-09-01 01:25:00|2712.6|2706.6|2712.6|2706.6|2712.9|2706.9|2712.1|2706.1|11
1630459510000|2021-09-01 01:25:10|2712.9|2706.9|2712.4|2706.4|2712.9|2706.9|2712.1|2706.1|7
1630459520000|2021-09-01 01:25:20|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|6
1630459530000|2021-09-01 01:25:30|2712.1|2706.1|2712.1|2706.1|2712.4|2706.4|2711.9|2705.9|4
1630459550000|2021-09-01 01:25:50|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630459570000|2021-09-01 01:26:10|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1630459580000|2021-09-01 01:26:20|2712.9|2706.9|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|3
1630459590000|2021-09-01 01:26:30|2712.6|2706.6|2712.9|2706.9|2713.1|2707.1|2712.6|2706.6|3
1630459600000|2021-09-01 01:26:40|2712.6|2706.6|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|9
1630459610000|2021-09-01 01:26:50|2712.9|2706.9|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|3
1630459620000|2021-09-01 01:27:00|2712.6|2706.6|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|3
1630459630000|2021-09-01 01:27:10|2712.9|2706.9|2712.4|2706.4|2712.9|2706.9|2712.1|2706.1|6
1630459640000|2021-09-01 01:27:20|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2711.6|2705.6|20
1630459650000|2021-09-01 01:27:30|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|2
1630459660000|2021-09-01 01:27:40|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|4
1630459670000|2021-09-01 01:27:50|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1630459680000|2021-09-01 01:28:00|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630459690000|2021-09-01 01:28:10|2712.6|2706.6|2712.6|2706.6|2713.4|2707.4|2712.6|2706.6|6
1630459700000|2021-09-01 01:28:20|2713.1|2707.1|2713.4|2707.4|2713.6|2707.6|2712.6|2706.6|12
1630459710000|2021-09-01 01:28:30|2713.6|2707.6|2713.9|2707.9|2714.6|2708.6|2713.6|2707.6|7
1630459720000|2021-09-01 01:28:40|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|6
1630459730000|2021-09-01 01:28:50|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630459740000|2021-09-01 01:29:00|2714.4|2708.4|2714.4|2708.4|2714.6|2708.6|2714.1|2708.1|4
1630459750000|2021-09-01 01:29:10|2714.1|2708.1|2713.4|2707.4|2714.1|2708.1|2713.4|2707.4|5
1630459760000|2021-09-01 01:29:20|2713.9|2707.9|2712.9|2706.9|2713.9|2707.9|2712.9|2706.9|9
1630459780000|2021-09-01 01:29:40|2713.4|2707.4|2712.6|2706.6|2713.4|2707.4|2712.6|2706.6|2
1630459790000|2021-09-01 01:29:50|2712.4|2706.4|2711.6|2705.6|2712.6|2706.6|2711.1|2705.1|14
1630459800000|2021-09-01 01:30:00|2711.9|2705.9|2712.6|2706.6|2712.6|2706.6|2711.6|2705.6|10
1630459810000|2021-09-01 01:30:10|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|4
1630459820000|2021-09-01 01:30:20|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.9|2706.9|3
1630459830000|2021-09-01 01:30:30|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630459840000|2021-09-01 01:30:40|2713.9|2707.9|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|4
1630459850000|2021-09-01 01:30:50|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.6|2707.6|19
1630459860000|2021-09-01 01:31:00|2714.1|2708.1|2713.4|2707.4|2714.1|2708.1|2713.1|2707.1|16
1630459870000|2021-09-01 01:31:10|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|3
1630459880000|2021-09-01 01:31:20|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630459890000|2021-09-01 01:31:30|2714.1|2708.1|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|4
1630459910000|2021-09-01 01:31:50|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630459920000|2021-09-01 01:32:00|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|5
1630459930000|2021-09-01 01:32:10|2714.4|2708.4|2714.6|2708.6|2714.6|2708.6|2714.4|2708.4|2
1630459940000|2021-09-01 01:32:20|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630459950000|2021-09-01 01:32:30|2714.9|2708.9|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|3
1630459960000|2021-09-01 01:32:40|2714.6|2708.6|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|3
1630459970000|2021-09-01 01:32:50|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630459980000|2021-09-01 01:33:00|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630459990000|2021-09-01 01:33:10|2715.4|2709.4|2714.6|2708.6|2715.4|2709.4|2714.6|2708.6|4
1630460000000|2021-09-01 01:33:20|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|10
1630460010000|2021-09-01 01:33:30|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|4
1630460030000|2021-09-01 01:33:50|2714.6|2708.6|2715.6|2709.6|2715.6|2709.6|2714.4|2708.4|8
1630460040000|2021-09-01 01:34:00|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2714.9|2708.9|5
1630460050000|2021-09-01 01:34:10|2715.1|2709.1|2714.6|2708.6|2715.1|2709.1|2714.6|2708.6|3
1630460070000|2021-09-01 01:34:30|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|4
1630460080000|2021-09-01 01:34:40|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630460090000|2021-09-01 01:34:50|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630460100000|2021-09-01 01:35:00|2714.1|2708.1|2714.9|2708.9|2714.9|2708.9|2714.1|2708.1|9
1630460110000|2021-09-01 01:35:10|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|4
1630460140000|2021-09-01 01:35:40|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630460150000|2021-09-01 01:35:50|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630460160000|2021-09-01 01:36:00|2715.1|2709.1|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|5
1630460170000|2021-09-01 01:36:10|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630460180000|2021-09-01 01:36:20|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630460210000|2021-09-01 01:36:50|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|3
1630460220000|2021-09-01 01:37:00|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2714.9|2708.9|2
1630460230000|2021-09-01 01:37:10|2715.1|2709.1|2715.9|2709.9|2715.9|2709.9|2715.1|2709.1|4
1630460240000|2021-09-01 01:37:20|2715.4|2709.4|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|3
1630460250000|2021-09-01 01:37:30|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630460260000|2021-09-01 01:37:40|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1630460270000|2021-09-01 01:37:50|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1630460280000|2021-09-01 01:38:00|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630460290000|2021-09-01 01:38:10|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|3
1630460300000|2021-09-01 01:38:20|2714.9|2708.9|2714.9|2708.9|2715.1|2709.1|2714.6|2708.6|4
1630460320000|2021-09-01 01:38:40|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1630460330000|2021-09-01 01:38:50|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630460340000|2021-09-01 01:39:00|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|2
1630460350000|2021-09-01 01:39:10|2716.6|2710.6|2716.9|2710.9|2717.1|2711.1|2716.6|2710.6|4
1630460360000|2021-09-01 01:39:20|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630460380000|2021-09-01 01:39:40|2716.9|2710.9|2716.6|2710.6|2717.1|2711.1|2716.6|2710.6|4
1630460390000|2021-09-01 01:39:50|2716.9|2710.9|2718.1|2712.1|2718.4|2712.4|2716.9|2710.9|8
1630460400000|2021-09-01 01:40:00|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1630460410000|2021-09-01 01:40:10|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2717.9|2711.9|3
1630460420000|2021-09-01 01:40:20|2717.9|2711.9|2718.6|2712.6|2718.6|2712.6|2717.9|2711.9|4
1630460430000|2021-09-01 01:40:30|2718.9|2712.9|2718.4|2712.4|2718.9|2712.9|2718.4|2712.4|3
1630460440000|2021-09-01 01:40:40|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1630460470000|2021-09-01 01:41:10|2718.1|2712.1|2718.4|2712.4|2718.4|2712.4|2718.1|2712.1|2
1630460480000|2021-09-01 01:41:20|2718.1|2712.1|2718.4|2712.4|2718.4|2712.4|2718.1|2712.1|2
1630460500000|2021-09-01 01:41:40|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1630460520000|2021-09-01 01:42:00|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.6|2711.6|3
1630460530000|2021-09-01 01:42:10|2717.6|2711.6|2717.6|2711.6|2717.9|2711.9|2717.6|2711.6|3
1630460540000|2021-09-01 01:42:20|2717.9|2711.9|2717.6|2711.6|2717.9|2711.9|2717.6|2711.6|2
1630460550000|2021-09-01 01:42:30|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1630460570000|2021-09-01 01:42:50|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1630460590000|2021-09-01 01:43:10|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1630460600000|2021-09-01 01:43:20|2717.6|2711.6|2717.4|2711.4|2717.6|2711.6|2717.4|2711.4|2
1630460610000|2021-09-01 01:43:30|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.6|2710.6|6
1630460620000|2021-09-01 01:43:40|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.4|2710.4|10
1630460630000|2021-09-01 01:43:50|2716.4|2710.4|2716.6|2710.6|2716.9|2710.9|2716.1|2710.1|5
1630460640000|2021-09-01 01:44:00|2716.4|2710.4|2715.9|2709.9|2716.6|2710.6|2715.9|2709.9|8
1630460650000|2021-09-01 01:44:10|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1630460670000|2021-09-01 01:44:30|2716.1|2710.1|2716.1|2710.1|2717.1|2711.1|2715.9|2709.9|7
1630460680000|2021-09-01 01:44:40|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2714.9|2708.9|5
1630460690000|2021-09-01 01:44:50|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1630460700000|2021-09-01 01:45:00|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2714.6|2708.6|4
1630460710000|2021-09-01 01:45:10|2715.1|2709.1|2713.9|2707.9|2715.1|2709.1|2713.9|2707.9|4
1630460730000|2021-09-01 01:45:30|2714.1|2708.1|2713.1|2707.1|2714.1|2708.1|2713.1|2707.1|7
1630460740000|2021-09-01 01:45:40|2713.4|2707.4|2713.6|2707.6|2713.9|2707.9|2713.4|2707.4|4
1630460760000|2021-09-01 01:46:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630460770000|2021-09-01 01:46:10|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630460780000|2021-09-01 01:46:20|2714.6|2708.6|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|3
1630460790000|2021-09-01 01:46:30|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|4
1630460800000|2021-09-01 01:46:40|2715.4|2709.4|2714.6|2708.6|2715.4|2709.4|2714.1|2708.1|8
1630460810000|2021-09-01 01:46:50|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630460830000|2021-09-01 01:47:10|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|5
1630460840000|2021-09-01 01:47:20|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630460850000|2021-09-01 01:47:30|2715.4|2709.4|2715.4|2709.4|2715.6|2709.6|2714.9|2708.9|10
1630460860000|2021-09-01 01:47:40|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630460870000|2021-09-01 01:47:50|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|5
1630460880000|2021-09-01 01:48:00|2715.4|2709.4|2714.1|2708.1|2715.4|2709.4|2714.1|2708.1|7
1630460890000|2021-09-01 01:48:10|2713.9|2707.9|2713.1|2707.1|2713.9|2707.9|2713.1|2707.1|2
1630460900000|2021-09-01 01:48:20|2713.4|2707.4|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|3
1630460910000|2021-09-01 01:48:30|2713.6|2707.6|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|3
1630460920000|2021-09-01 01:48:40|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630460940000|2021-09-01 01:49:00|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2712.9|2706.9|7
1630460950000|2021-09-01 01:49:10|2714.1|2708.1|2714.4|2708.4|2714.6|2708.6|2714.1|2708.1|3
1630460960000|2021-09-01 01:49:20|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.6|2707.6|8
1630460970000|2021-09-01 01:49:30|2713.1|2707.1|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|3
1630460980000|2021-09-01 01:49:40|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630460990000|2021-09-01 01:49:50|2713.1|2707.1|2713.9|2707.9|2713.9|2707.9|2713.1|2707.1|4
1630461000000|2021-09-01 01:50:00|2713.6|2707.6|2713.1|2707.1|2713.6|2707.6|2713.1|2707.1|3
1630461010000|2021-09-01 01:50:10|2713.4|2707.4|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|3
1630461030000|2021-09-01 01:50:30|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.1|2707.1|4
1630461040000|2021-09-01 01:50:40|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1630461050000|2021-09-01 01:50:50|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1630461060000|2021-09-01 01:51:00|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630461080000|2021-09-01 01:51:20|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630461100000|2021-09-01 01:51:40|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|3
1630461110000|2021-09-01 01:51:50|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.4|2708.4|3
1630461120000|2021-09-01 01:52:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630461130000|2021-09-01 01:52:10|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|3
1630461140000|2021-09-01 01:52:20|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|4
1630461180000|2021-09-01 01:53:00|2714.6|2708.6|2714.4|2708.4|2714.9|2708.9|2714.4|2708.4|5
1630461200000|2021-09-01 01:53:20|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|2
1630461210000|2021-09-01 01:53:30|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|2
1630461230000|2021-09-01 01:53:50|2714.9|2708.9|2714.4|2708.4|2714.9|2708.9|2714.4|2708.4|2
1630461240000|2021-09-01 01:54:00|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|4
1630461250000|2021-09-01 01:54:10|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630461280000|2021-09-01 01:54:40|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630461290000|2021-09-01 01:54:50|2714.6|2708.6|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|2
1630461300000|2021-09-01 01:55:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.1|2708.1|4
1630461320000|2021-09-01 01:55:20|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|3
1630461330000|2021-09-01 01:55:30|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|2
1630461350000|2021-09-01 01:55:50|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2714.9|2708.9|3
1630461360000|2021-09-01 01:56:00|2715.4|2709.4|2714.6|2708.6|2715.4|2709.4|2714.1|2708.1|12
1630461370000|2021-09-01 01:56:10|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|7
1630461380000|2021-09-01 01:56:20|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2713.9|2707.9|3
1630461390000|2021-09-01 01:56:30|2714.6|2708.6|2714.1|2708.1|2714.9|2708.9|2714.1|2708.1|4
1630461400000|2021-09-01 01:56:40|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.1|2708.1|5
1630461410000|2021-09-01 01:56:50|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|2
1630461420000|2021-09-01 01:57:00|2714.6|2708.6|2714.1|2708.1|2714.6|2708.6|2713.6|2707.6|5
1630461430000|2021-09-01 01:57:10|2713.9|2707.9|2712.6|2706.6|2713.9|2707.9|2712.6|2706.6|7
1630461440000|2021-09-01 01:57:20|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630461450000|2021-09-01 01:57:30|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1630461460000|2021-09-01 01:57:40|2712.6|2706.6|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|6
1630461480000|2021-09-01 01:58:00|2712.1|2706.1|2713.1|2707.1|2713.6|2707.6|2712.1|2706.1|15
1630461490000|2021-09-01 01:58:10|2713.4|2707.4|2712.9|2706.9|2713.4|2707.4|2712.9|2706.9|2
1630461500000|2021-09-01 01:58:20|2712.6|2706.6|2711.9|2705.9|2712.6|2706.6|2711.6|2705.6|5
1630461510000|2021-09-01 01:58:30|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630461520000|2021-09-01 01:58:40|2712.1|2706.1|2712.4|2706.4|2712.6|2706.6|2712.1|2706.1|4
1630461530000|2021-09-01 01:58:50|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|2
1630461540000|2021-09-01 01:59:00|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2710.6|2704.6|5
1630461550000|2021-09-01 01:59:10|2711.1|2705.1|2710.4|2704.4|2711.1|2705.1|2710.1|2704.1|14
1630461560000|2021-09-01 01:59:20|2710.6|2704.6|2710.1|2704.1|2710.6|2704.6|2709.9|2703.9|7
1630461570000|2021-09-01 01:59:30|2709.6|2703.6|2709.4|2703.4|2710.4|2704.4|2708.9|2702.9|19
1630461580000|2021-09-01 01:59:40|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2708.9|2702.9|13
1630461590000|2021-09-01 01:59:50|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.1|2703.1|11
1630461600000|2021-09-01 02:00:00|2709.4|2703.4|2708.6|2702.6|2709.6|2703.6|2708.6|2702.6|12
1630461610000|2021-09-01 02:00:10|2708.9|2702.9|2708.6|2702.6|2709.6|2703.6|2708.4|2702.4|16
1630461620000|2021-09-01 02:00:20|2708.4|2702.4|2708.1|2702.1|2709.4|2703.4|2707.9|2701.9|13
1630461630000|2021-09-01 02:00:30|2708.4|2702.4|2709.1|2703.1|2709.1|2703.1|2707.9|2701.9|10
1630461640000|2021-09-01 02:00:40|2708.9|2702.9|2710.9|2704.9|2710.9|2704.9|2708.9|2702.9|8
1630461650000|2021-09-01 02:00:50|2710.6|2704.6|2709.9|2703.9|2710.6|2704.6|2708.9|2702.9|12
1630461660000|2021-09-01 02:01:00|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|4
1630461670000|2021-09-01 02:01:10|2710.1|2704.1|2710.1|2704.1|2710.9|2704.9|2710.1|2704.1|9
1630461680000|2021-09-01 02:01:20|2710.4|2704.4|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|3
1630461690000|2021-09-01 02:01:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630461700000|2021-09-01 02:01:40|2710.4|2704.4|2709.6|2703.6|2710.4|2704.4|2709.6|2703.6|4
1630461710000|2021-09-01 02:01:50|2709.9|2703.9|2710.4|2704.4|2710.4|2704.4|2709.6|2703.6|4
1630461720000|2021-09-01 02:02:00|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2709.6|2703.6|9
1630461730000|2021-09-01 02:02:10|2710.1|2704.1|2711.1|2705.1|2711.1|2705.1|2710.1|2704.1|5
1630461740000|2021-09-01 02:02:20|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2710.9|2704.9|5
1630461750000|2021-09-01 02:02:30|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630461760000|2021-09-01 02:02:40|2711.1|2705.1|2710.6|2704.6|2711.1|2705.1|2710.6|2704.6|5
1630461780000|2021-09-01 02:03:00|2710.9|2704.9|2711.6|2705.6|2711.6|2705.6|2710.9|2704.9|4
1630461790000|2021-09-01 02:03:10|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|2
1630461800000|2021-09-01 02:03:20|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1630461810000|2021-09-01 02:03:30|2710.6|2704.6|2711.4|2705.4|2711.4|2705.4|2710.6|2704.6|6
1630461820000|2021-09-01 02:03:40|2711.6|2705.6|2711.9|2705.9|2712.4|2706.4|2711.6|2705.6|5
1630461830000|2021-09-01 02:03:50|2711.6|2705.6|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|3
1630461840000|2021-09-01 02:04:00|2711.4|2705.4|2710.9|2704.9|2711.4|2705.4|2710.9|2704.9|2
1630461860000|2021-09-01 02:04:20|2710.4|2704.4|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|2
1630461870000|2021-09-01 02:04:30|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|2
1630461880000|2021-09-01 02:04:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|3
1630461890000|2021-09-01 02:04:50|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|2
1630461920000|2021-09-01 02:05:20|2710.6|2704.6|2712.1|2706.1|2712.1|2706.1|2710.6|2704.6|3
1630461930000|2021-09-01 02:05:30|2711.9|2705.9|2711.1|2705.1|2711.9|2705.9|2711.1|2705.1|4
1630461940000|2021-09-01 02:05:40|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630461950000|2021-09-01 02:05:50|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630461960000|2021-09-01 02:06:00|2712.1|2706.1|2712.6|2706.6|2712.9|2706.9|2712.1|2706.1|5
1630461970000|2021-09-01 02:06:10|2712.4|2706.4|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|3
1630462000000|2021-09-01 02:06:40|2712.1|2706.1|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|4
1630462010000|2021-09-01 02:06:50|2712.9|2706.9|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|3
1630462020000|2021-09-01 02:07:00|2712.6|2706.6|2713.1|2707.1|2713.1|2707.1|2712.6|2706.6|3
1630462030000|2021-09-01 02:07:10|2713.4|2707.4|2712.9|2706.9|2713.4|2707.4|2712.9|2706.9|2
1630462040000|2021-09-01 02:07:20|2713.1|2707.1|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|3
1630462050000|2021-09-01 02:07:30|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630462060000|2021-09-01 02:07:40|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630462070000|2021-09-01 02:07:50|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|3
1630462080000|2021-09-01 02:08:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630462090000|2021-09-01 02:08:10|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2712.9|2706.9|4
1630462100000|2021-09-01 02:08:20|2713.4|2707.4|2714.1|2708.1|2714.1|2708.1|2713.4|2707.4|4
1630462110000|2021-09-01 02:08:30|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|3
1630462120000|2021-09-01 02:08:40|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|5
1630462130000|2021-09-01 02:08:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630462140000|2021-09-01 02:09:00|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630462150000|2021-09-01 02:09:10|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630462170000|2021-09-01 02:09:30|2714.4|2708.4|2714.6|2708.6|2714.6|2708.6|2714.4|2708.4|2
1630462180000|2021-09-01 02:09:40|2714.9|2708.9|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|3
1630462190000|2021-09-01 02:09:50|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1630462200000|2021-09-01 02:10:00|2714.6|2708.6|2715.1|2709.1|2715.4|2709.4|2714.6|2708.6|3
1630462210000|2021-09-01 02:10:10|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|5
1630462220000|2021-09-01 02:10:20|2714.4|2708.4|2713.4|2707.4|2714.4|2708.4|2713.4|2707.4|3
1630462240000|2021-09-01 02:10:40|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630462260000|2021-09-01 02:11:00|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|4
1630462270000|2021-09-01 02:11:10|2713.1|2707.1|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|3
1630462290000|2021-09-01 02:11:30|2712.9|2706.9|2712.4|2706.4|2712.9|2706.9|2712.1|2706.1|4
1630462300000|2021-09-01 02:11:40|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2711.9|2705.9|3
1630462310000|2021-09-01 02:11:50|2712.6|2706.6|2713.4|2707.4|2713.4|2707.4|2712.6|2706.6|4
1630462320000|2021-09-01 02:12:00|2713.1|2707.1|2713.4|2707.4|2713.6|2707.6|2713.1|2707.1|4
1630462330000|2021-09-01 02:12:10|2713.1|2707.1|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|2
1630462340000|2021-09-01 02:12:20|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1630462350000|2021-09-01 02:12:30|2712.9|2706.9|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|5
1630462360000|2021-09-01 02:12:40|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2712.6|2706.6|6
1630462370000|2021-09-01 02:12:50|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.9|2706.9|2
1630462410000|2021-09-01 02:13:30|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630462420000|2021-09-01 02:13:40|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|3
1630462460000|2021-09-01 02:14:20|2713.1|2707.1|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|4
1630462470000|2021-09-01 02:14:30|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|3
1630462480000|2021-09-01 02:14:40|2712.9|2706.9|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|3
1630462490000|2021-09-01 02:14:50|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|3
1630462500000|2021-09-01 02:15:00|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|4
1630462510000|2021-09-01 02:15:10|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630462520000|2021-09-01 02:15:20|2712.9|2706.9|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|3
1630462530000|2021-09-01 02:15:30|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630462580000|2021-09-01 02:16:20|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630462620000|2021-09-01 02:17:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630462690000|2021-09-01 02:18:10|2713.9|2707.9|2715.1|2709.1|2715.1|2709.1|2713.9|2707.9|3
1630462710000|2021-09-01 02:18:30|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1630462740000|2021-09-01 02:19:00|2716.1|2710.1|2716.9|2710.9|2716.9|2710.9|2716.1|2710.1|2
1630462760000|2021-09-01 02:19:20|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1630462780000|2021-09-01 02:19:40|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630462790000|2021-09-01 02:19:50|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1630462800000|2021-09-01 02:20:00|2716.1|2710.1|2715.4|2709.4|2716.1|2710.1|2715.4|2709.4|2
1630462820000|2021-09-01 02:20:20|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630463070000|2021-09-01 02:24:30|2715.4|2709.4|2717.1|2711.1|2717.6|2711.6|2715.4|2709.4|4
1630463080000|2021-09-01 02:24:40|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1630463090000|2021-09-01 02:24:50|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630463130000|2021-09-01 02:25:30|2717.6|2711.6|2717.4|2711.4|2717.6|2711.6|2717.4|2711.4|2
1630463150000|2021-09-01 02:25:50|2717.6|2711.6|2718.4|2712.4|2718.4|2712.4|2717.6|2711.6|4
1630463160000|2021-09-01 02:26:00|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1630463170000|2021-09-01 02:26:10|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1630463180000|2021-09-01 02:26:20|2717.9|2711.9|2717.4|2711.4|2717.9|2711.9|2717.4|2711.4|3
1630463210000|2021-09-01 02:26:50|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630463220000|2021-09-01 02:27:00|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630463230000|2021-09-01 02:27:10|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.6|2709.6|4
1630463240000|2021-09-01 02:27:20|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630463290000|2021-09-01 02:28:10|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|2
1630463330000|2021-09-01 02:28:50|2716.4|2710.4|2714.6|2708.6|2716.4|2710.4|2714.6|2708.6|3
1630463340000|2021-09-01 02:29:00|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630463360000|2021-09-01 02:29:20|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630463400000|2021-09-01 02:30:00|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.4|2708.4|11
1630463410000|2021-09-01 02:30:10|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|3
1630463420000|2021-09-01 02:30:20|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630463430000|2021-09-01 02:30:30|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630463440000|2021-09-01 02:30:40|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|4
1630463450000|2021-09-01 02:30:50|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|8
1630463460000|2021-09-01 02:31:00|2714.9|2708.9|2715.4|2709.4|2715.6|2709.6|2714.9|2708.9|7
1630463530000|2021-09-01 02:32:10|2715.6|2709.6|2716.9|2710.9|2716.9|2710.9|2715.6|2709.6|3
1630463540000|2021-09-01 02:32:20|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.9|2710.9|2
1630463550000|2021-09-01 02:32:30|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|4
1630463560000|2021-09-01 02:32:40|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|3
1630463580000|2021-09-01 02:33:00|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1630463600000|2021-09-01 02:33:20|2716.1|2710.1|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|3
1630463610000|2021-09-01 02:33:30|2716.9|2710.9|2717.1|2711.1|2717.1|2711.1|2716.9|2710.9|2
1630463620000|2021-09-01 02:33:40|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1630463630000|2021-09-01 02:33:50|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2716.9|2710.9|3
1630463640000|2021-09-01 02:34:00|2717.4|2711.4|2717.1|2711.1|2717.4|2711.4|2716.9|2710.9|4
1630463660000|2021-09-01 02:34:20|2716.9|2710.9|2717.1|2711.1|2717.1|2711.1|2716.9|2710.9|2
1630463670000|2021-09-01 02:34:30|2716.9|2710.9|2716.4|2710.4|2716.9|2710.9|2716.4|2710.4|3
1630463690000|2021-09-01 02:34:50|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630463700000|2021-09-01 02:35:00|2716.9|2710.9|2716.9|2710.9|2717.1|2711.1|2716.9|2710.9|5
1630463710000|2021-09-01 02:35:10|2717.1|2711.1|2716.4|2710.4|2717.1|2711.1|2716.4|2710.4|6
1630463720000|2021-09-01 02:35:20|2716.6|2710.6|2717.1|2711.1|2717.1|2711.1|2716.6|2710.6|5
1630463730000|2021-09-01 02:35:30|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.4|2710.4|4
1630463740000|2021-09-01 02:35:40|2716.4|2710.4|2716.1|2710.1|2716.4|2710.4|2716.1|2710.1|2
1630463750000|2021-09-01 02:35:50|2715.9|2709.9|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|3
1630463770000|2021-09-01 02:36:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630463800000|2021-09-01 02:36:40|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|3
1630463810000|2021-09-01 02:36:50|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630463820000|2021-09-01 02:37:00|2715.9|2709.9|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|3
1630463830000|2021-09-01 02:37:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2715.9|2709.9|3
1630463840000|2021-09-01 02:37:20|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.9|2709.9|2
1630463850000|2021-09-01 02:37:30|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2715.4|2709.4|3
1630463870000|2021-09-01 02:37:50|2715.1|2709.1|2714.4|2708.4|2715.1|2709.1|2714.1|2708.1|10
1630463880000|2021-09-01 02:38:00|2714.9|2708.9|2714.4|2708.4|2714.9|2708.9|2714.4|2708.4|3
1630463890000|2021-09-01 02:38:10|2714.6|2708.6|2715.9|2709.9|2716.1|2710.1|2714.6|2708.6|8
1630463900000|2021-09-01 02:38:20|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|6
1630463910000|2021-09-01 02:38:30|2715.1|2709.1|2715.4|2709.4|2715.6|2709.6|2715.1|2709.1|6
1630463920000|2021-09-01 02:38:40|2715.1|2709.1|2714.4|2708.4|2715.1|2709.1|2714.4|2708.4|3
1630463930000|2021-09-01 02:38:50|2713.9|2707.9|2714.9|2708.9|2714.9|2708.9|2713.9|2707.9|4
1630463940000|2021-09-01 02:39:00|2714.6|2708.6|2713.4|2707.4|2714.6|2708.6|2713.4|2707.4|6
1630463960000|2021-09-01 02:39:20|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|4
1630463970000|2021-09-01 02:39:30|2713.1|2707.1|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|3
1630464000000|2021-09-01 02:40:00|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|4
1630464010000|2021-09-01 02:40:10|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630464020000|2021-09-01 02:40:20|2712.6|2706.6|2711.9|2705.9|2712.6|2706.6|2711.9|2705.9|4
1630464030000|2021-09-01 02:40:30|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1630464040000|2021-09-01 02:40:40|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1630464050000|2021-09-01 02:40:50|2711.1|2705.1|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|3
1630464060000|2021-09-01 02:41:00|2711.4|2705.4|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|3
1630464070000|2021-09-01 02:41:10|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1630464080000|2021-09-01 02:41:20|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1630464090000|2021-09-01 02:41:30|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1630464100000|2021-09-01 02:41:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630464110000|2021-09-01 02:41:50|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|3
1630464120000|2021-09-01 02:42:00|2710.6|2704.6|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|6
1630464140000|2021-09-01 02:42:20|2710.4|2704.4|2709.9|2703.9|2710.6|2704.6|2709.9|2703.9|4
1630464160000|2021-09-01 02:42:40|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1630464180000|2021-09-01 02:43:00|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1630464190000|2021-09-01 02:43:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630464200000|2021-09-01 02:43:20|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630464210000|2021-09-01 02:43:30|2708.4|2702.4|2708.4|2702.4|2708.6|2702.6|2708.1|2702.1|5
1630464220000|2021-09-01 02:43:40|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630464230000|2021-09-01 02:43:50|2708.4|2702.4|2708.4|2702.4|2708.6|2702.6|2707.9|2701.9|9
1630464240000|2021-09-01 02:44:00|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|4
1630464250000|2021-09-01 02:44:10|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|6
1630464260000|2021-09-01 02:44:20|2708.1|2702.1|2708.1|2702.1|2708.4|2702.4|2707.9|2701.9|6
1630464270000|2021-09-01 02:44:30|2707.9|2701.9|2708.6|2702.6|2708.6|2702.6|2707.9|2701.9|3
1630464280000|2021-09-01 02:44:40|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2707.9|2701.9|5
1630464290000|2021-09-01 02:44:50|2707.9|2701.9|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|3
1630464300000|2021-09-01 02:45:00|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630464310000|2021-09-01 02:45:10|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|3
1630464320000|2021-09-01 02:45:20|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1630464330000|2021-09-01 02:45:30|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|2
1630464340000|2021-09-01 02:45:40|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630464350000|2021-09-01 02:45:50|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630464360000|2021-09-01 02:46:00|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630464370000|2021-09-01 02:46:10|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|3
1630464380000|2021-09-01 02:46:20|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1630464390000|2021-09-01 02:46:30|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630464410000|2021-09-01 02:46:50|2707.9|2701.9|2708.4|2702.4|2708.6|2702.6|2707.9|2701.9|4
1630464440000|2021-09-01 02:47:20|2708.6|2702.6|2709.6|2703.6|2709.6|2703.6|2708.6|2702.6|3
1630464460000|2021-09-01 02:47:40|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630464470000|2021-09-01 02:47:50|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630464480000|2021-09-01 02:48:00|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.6|2702.6|3
1630464500000|2021-09-01 02:48:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630464520000|2021-09-01 02:48:40|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630464540000|2021-09-01 02:49:00|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630464550000|2021-09-01 02:49:10|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1630464560000|2021-09-01 02:49:20|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630464590000|2021-09-01 02:49:50|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.4|2702.4|4
1630464600000|2021-09-01 02:50:00|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|2
1630464630000|2021-09-01 02:50:30|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630464640000|2021-09-01 02:50:40|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|2
1630464650000|2021-09-01 02:50:50|2709.4|2703.4|2708.4|2702.4|2709.4|2703.4|2708.1|2702.1|8
1630464660000|2021-09-01 02:51:00|2708.6|2702.6|2708.1|2702.1|2708.6|2702.6|2707.6|2701.6|11
1630464670000|2021-09-01 02:51:10|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630464680000|2021-09-01 02:51:20|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2707.9|2701.9|3
1630464690000|2021-09-01 02:51:30|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.4|2701.4|4
1630464710000|2021-09-01 02:51:50|2707.4|2701.4|2707.4|2701.4|2707.9|2701.9|2707.4|2701.4|5
1630464720000|2021-09-01 02:52:00|2707.6|2701.6|2706.9|2700.9|2707.9|2701.9|2706.9|2700.9|5
1630464730000|2021-09-01 02:52:10|2707.1|2701.1|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|4
1630464740000|2021-09-01 02:52:20|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.1|2701.1|4
1630464760000|2021-09-01 02:52:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2706.9|2700.9|4
1630464770000|2021-09-01 02:52:50|2707.1|2701.1|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|4
1630464780000|2021-09-01 02:53:00|2706.6|2700.6|2705.9|2699.9|2706.6|2700.6|2705.1|2699.1|7
1630464790000|2021-09-01 02:53:10|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|5
1630464800000|2021-09-01 02:53:20|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1630464810000|2021-09-01 02:53:30|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1630464820000|2021-09-01 02:53:40|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2706.4|2700.4|6
1630464830000|2021-09-01 02:53:50|2707.4|2701.4|2708.1|2702.1|2708.1|2702.1|2707.4|2701.4|4
1630464840000|2021-09-01 02:54:00|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.4|2701.4|6
1630464850000|2021-09-01 02:54:10|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.6|2701.6|4
1630464860000|2021-09-01 02:54:20|2708.4|2702.4|2708.9|2702.9|2709.1|2703.1|2708.4|2702.4|5
1630464880000|2021-09-01 02:54:40|2709.1|2703.1|2708.4|2702.4|2709.6|2703.6|2708.4|2702.4|7
1630464890000|2021-09-01 02:54:50|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.1|2702.1|5
1630464900000|2021-09-01 02:55:00|2708.1|2702.1|2708.6|2702.6|2708.9|2702.9|2707.6|2701.6|7
1630464910000|2021-09-01 02:55:10|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|2
1630464920000|2021-09-01 02:55:20|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1630464930000|2021-09-01 02:55:30|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1630464950000|2021-09-01 02:55:50|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|3
1630464960000|2021-09-01 02:56:00|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630464970000|2021-09-01 02:56:10|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|2
1630464990000|2021-09-01 02:56:30|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|2
1630465000000|2021-09-01 02:56:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630465010000|2021-09-01 02:56:50|2710.6|2704.6|2711.6|2705.6|2711.6|2705.6|2710.6|2704.6|5
1630465020000|2021-09-01 02:57:00|2711.4|2705.4|2710.6|2704.6|2711.4|2705.4|2710.4|2704.4|6
1630465050000|2021-09-01 02:57:30|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630465060000|2021-09-01 02:57:40|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|4
1630465080000|2021-09-01 02:58:00|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|4
1630465110000|2021-09-01 02:58:30|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630465120000|2021-09-01 02:58:40|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1630465130000|2021-09-01 02:58:50|2710.4|2704.4|2710.4|2704.4|2710.9|2704.9|2710.4|2704.4|5
1630465140000|2021-09-01 02:59:00|2710.1|2704.1|2709.4|2703.4|2710.1|2704.1|2709.1|2703.1|4
1630465150000|2021-09-01 02:59:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|3
1630465180000|2021-09-01 02:59:40|2709.1|2703.1|2709.9|2703.9|2709.9|2703.9|2709.1|2703.1|2
1630465200000|2021-09-01 03:00:00|2710.1|2704.1|2710.9|2704.9|2710.9|2704.9|2709.9|2703.9|6
1630465210000|2021-09-01 03:00:10|2711.1|2705.1|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|2
1630465220000|2021-09-01 03:00:20|2711.6|2705.6|2711.6|2705.6|2711.9|2705.9|2711.4|2705.4|5
1630465230000|2021-09-01 03:00:30|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630465240000|2021-09-01 03:00:40|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630465260000|2021-09-01 03:01:00|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|2
1630465270000|2021-09-01 03:01:10|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630465280000|2021-09-01 03:01:20|2711.1|2705.1|2710.9|2704.9|2711.1|2705.1|2710.9|2704.9|2
1630465290000|2021-09-01 03:01:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|3
1630465300000|2021-09-01 03:01:40|2710.9|2704.9|2711.9|2705.9|2711.9|2705.9|2710.9|2704.9|3
1630465310000|2021-09-01 03:01:50|2712.1|2706.1|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|3
1630465330000|2021-09-01 03:02:10|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1630465350000|2021-09-01 03:02:30|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630465360000|2021-09-01 03:02:40|2711.9|2705.9|2711.9|2705.9|2712.6|2706.6|2711.9|2705.9|5
1630465390000|2021-09-01 03:03:10|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|2
1630465400000|2021-09-01 03:03:20|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630465430000|2021-09-01 03:03:50|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630465480000|2021-09-01 03:04:40|2710.9|2704.9|2710.4|2704.4|2710.9|2704.9|2710.4|2704.4|2
1630465500000|2021-09-01 03:05:00|2710.1|2704.1|2709.4|2703.4|2710.1|2704.1|2709.4|2703.4|4
1630465510000|2021-09-01 03:05:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630465520000|2021-09-01 03:05:20|2708.6|2702.6|2709.1|2703.1|2709.1|2703.1|2708.6|2702.6|4
1630465530000|2021-09-01 03:05:30|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2708.9|2702.9|5
1630465540000|2021-09-01 03:05:40|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630465550000|2021-09-01 03:05:50|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630465570000|2021-09-01 03:06:10|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1630465600000|2021-09-01 03:06:40|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1630465610000|2021-09-01 03:06:50|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630465630000|2021-09-01 03:07:10|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630465650000|2021-09-01 03:07:30|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|2
1630465660000|2021-09-01 03:07:40|2710.4|2704.4|2710.9|2704.9|2710.9|2704.9|2710.4|2704.4|3
1630465670000|2021-09-01 03:07:50|2710.6|2704.6|2711.4|2705.4|2711.4|2705.4|2710.6|2704.6|2
1630465680000|2021-09-01 03:08:00|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1630465690000|2021-09-01 03:08:10|2710.6|2704.6|2711.1|2705.1|2711.1|2705.1|2710.6|2704.6|3
1630465710000|2021-09-01 03:08:30|2710.9|2704.9|2710.4|2704.4|2710.9|2704.9|2710.1|2704.1|5
1630465720000|2021-09-01 03:08:40|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1630465730000|2021-09-01 03:08:50|2710.6|2704.6|2711.4|2705.4|2711.4|2705.4|2710.6|2704.6|4
1630465740000|2021-09-01 03:09:00|2710.9|2704.9|2711.6|2705.6|2711.6|2705.6|2710.9|2704.9|5
1630465750000|2021-09-01 03:09:10|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630465760000|2021-09-01 03:09:20|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|3
1630465770000|2021-09-01 03:09:30|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|2
1630465780000|2021-09-01 03:09:40|2711.9|2705.9|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|4
1630465800000|2021-09-01 03:10:00|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630465810000|2021-09-01 03:10:10|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630465820000|2021-09-01 03:10:20|2711.6|2705.6|2711.1|2705.1|2711.6|2705.6|2711.1|2705.1|3
1630465830000|2021-09-01 03:10:30|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1630465840000|2021-09-01 03:10:40|2711.1|2705.1|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|2
1630465850000|2021-09-01 03:10:50|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630465890000|2021-09-01 03:11:30|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|2
1630465900000|2021-09-01 03:11:40|2712.4|2706.4|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|5
1630465910000|2021-09-01 03:11:50|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630465920000|2021-09-01 03:12:00|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|2
1630465940000|2021-09-01 03:12:20|2713.4|2707.4|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|3
1630465950000|2021-09-01 03:12:30|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630465970000|2021-09-01 03:12:50|2713.1|2707.1|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|3
1630465980000|2021-09-01 03:13:00|2713.9|2707.9|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|7
1630465990000|2021-09-01 03:13:10|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1630466020000|2021-09-01 03:13:40|2714.1|2708.1|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|3
1630466040000|2021-09-01 03:14:00|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630466050000|2021-09-01 03:14:10|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630466060000|2021-09-01 03:14:20|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630466070000|2021-09-01 03:14:30|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|6
1630466080000|2021-09-01 03:14:40|2714.9|2708.9|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|3
1630466100000|2021-09-01 03:15:00|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|2
1630466110000|2021-09-01 03:15:10|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630466130000|2021-09-01 03:15:30|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.4|2707.4|3
1630466150000|2021-09-01 03:15:50|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|3
1630466180000|2021-09-01 03:16:20|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|4
1630466190000|2021-09-01 03:16:30|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630466200000|2021-09-01 03:16:40|2713.6|2707.6|2713.1|2707.1|2713.6|2707.6|2713.1|2707.1|18
1630466210000|2021-09-01 03:16:50|2712.9|2706.9|2713.4|2707.4|2713.6|2707.6|2712.9|2706.9|7
1630466220000|2021-09-01 03:17:00|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1630466240000|2021-09-01 03:17:20|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630466260000|2021-09-01 03:17:40|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630466270000|2021-09-01 03:17:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630466290000|2021-09-01 03:18:10|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630466310000|2021-09-01 03:18:30|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630466320000|2021-09-01 03:18:40|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630466330000|2021-09-01 03:18:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630466380000|2021-09-01 03:19:40|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630466420000|2021-09-01 03:20:20|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|2
1630466430000|2021-09-01 03:20:30|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630466440000|2021-09-01 03:20:40|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630466450000|2021-09-01 03:20:50|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1630466460000|2021-09-01 03:21:00|2715.4|2709.4|2715.6|2709.6|2715.9|2709.9|2715.4|2709.4|4
1630466470000|2021-09-01 03:21:10|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|3
1630466480000|2021-09-01 03:21:20|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|4
1630466490000|2021-09-01 03:21:30|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630466500000|2021-09-01 03:21:40|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630466510000|2021-09-01 03:21:50|2716.6|2710.6|2715.6|2709.6|2716.6|2710.6|2715.6|2709.6|4
1630466530000|2021-09-01 03:22:10|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630466550000|2021-09-01 03:22:30|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.1|2709.1|6
1630466560000|2021-09-01 03:22:40|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630466570000|2021-09-01 03:22:50|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|6
1630466580000|2021-09-01 03:23:00|2715.4|2709.4|2715.4|2709.4|2716.4|2710.4|2715.1|2709.1|5
1630466590000|2021-09-01 03:23:10|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630466600000|2021-09-01 03:23:20|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|3
1630466610000|2021-09-01 03:23:30|2716.1|2710.1|2716.9|2710.9|2716.9|2710.9|2716.1|2710.1|4
1630466630000|2021-09-01 03:23:50|2716.6|2710.6|2716.9|2710.9|2717.4|2711.4|2716.6|2710.6|5
1630466640000|2021-09-01 03:24:00|2716.6|2710.6|2717.1|2711.1|2717.4|2711.4|2716.6|2710.6|6
1630466650000|2021-09-01 03:24:10|2716.9|2710.9|2717.1|2711.1|2717.4|2711.4|2716.6|2710.6|7
1630466680000|2021-09-01 03:24:40|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1630466700000|2021-09-01 03:25:00|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630466720000|2021-09-01 03:25:20|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630466730000|2021-09-01 03:25:30|2716.4|2710.4|2716.1|2710.1|2716.4|2710.4|2715.6|2709.6|9
1630466740000|2021-09-01 03:25:40|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630466750000|2021-09-01 03:25:50|2716.6|2710.6|2716.1|2710.1|2716.6|2710.6|2716.1|2710.1|5
1630466760000|2021-09-01 03:26:00|2715.9|2709.9|2716.1|2710.1|2716.4|2710.4|2715.6|2709.6|6
1630466770000|2021-09-01 03:26:10|2716.4|2710.4|2716.1|2710.1|2716.4|2710.4|2715.6|2709.6|11
1630466780000|2021-09-01 03:26:20|2716.4|2710.4|2716.1|2710.1|2716.4|2710.4|2715.6|2709.6|3
1630466800000|2021-09-01 03:26:40|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|7
1630466810000|2021-09-01 03:26:50|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630466820000|2021-09-01 03:27:00|2716.1|2710.1|2715.9|2709.9|2716.4|2710.4|2715.9|2709.9|7
1630466830000|2021-09-01 03:27:10|2716.4|2710.4|2715.4|2709.4|2716.4|2710.4|2715.4|2709.4|7
1630466850000|2021-09-01 03:27:30|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|2
1630466870000|2021-09-01 03:27:50|2715.4|2709.4|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|7
1630466890000|2021-09-01 03:28:10|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630466910000|2021-09-01 03:28:30|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1630466920000|2021-09-01 03:28:40|2715.1|2709.1|2714.6|2708.6|2715.1|2709.1|2714.1|2708.1|8
1630466930000|2021-09-01 03:28:50|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.6|2707.6|5
1630466940000|2021-09-01 03:29:00|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630466950000|2021-09-01 03:29:10|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630466960000|2021-09-01 03:29:20|2713.9|2707.9|2714.1|2708.1|2714.6|2708.6|2713.9|2707.9|5
1630466970000|2021-09-01 03:29:30|2713.9|2707.9|2714.1|2708.1|2714.4|2708.4|2713.9|2707.9|4
1630466980000|2021-09-01 03:29:40|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|2
1630466990000|2021-09-01 03:29:50|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2713.1|2707.1|5
1630467000000|2021-09-01 03:30:00|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|2
1630467010000|2021-09-01 03:30:10|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|2
1630467050000|2021-09-01 03:30:50|2715.9|2709.9|2717.1|2711.1|2717.1|2711.1|2715.9|2709.9|3
1630467070000|2021-09-01 03:31:10|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630467080000|2021-09-01 03:31:20|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|2
1630467150000|2021-09-01 03:32:30|2716.6|2710.6|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|2
1630467160000|2021-09-01 03:32:40|2715.9|2709.9|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|2
1630467170000|2021-09-01 03:32:50|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1630467270000|2021-09-01 03:34:30|2715.4|2709.4|2716.4|2710.4|2716.4|2710.4|2715.4|2709.4|2
1630467280000|2021-09-01 03:34:40|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630467320000|2021-09-01 03:35:20|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630467360000|2021-09-01 03:36:00|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630467410000|2021-09-01 03:36:50|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1630467430000|2021-09-01 03:37:10|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630467460000|2021-09-01 03:37:40|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630467490000|2021-09-01 03:38:10|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630467540000|2021-09-01 03:39:00|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1630467550000|2021-09-01 03:39:10|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1630467570000|2021-09-01 03:39:30|2717.9|2711.9|2719.6|2713.6|2719.6|2713.6|2717.9|2711.9|4
1630467580000|2021-09-01 03:39:40|2719.4|2713.4|2718.6|2712.6|2719.4|2713.4|2718.1|2712.1|3
1630467590000|2021-09-01 03:39:50|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630467640000|2021-09-01 03:40:40|2719.1|2713.1|2719.9|2713.9|2719.9|2713.9|2719.1|2713.1|2
1630467650000|2021-09-01 03:40:50|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630467680000|2021-09-01 03:41:20|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630467720000|2021-09-01 03:42:00|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1630467770000|2021-09-01 03:42:50|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1630467810000|2021-09-01 03:43:30|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630467820000|2021-09-01 03:43:40|2720.4|2714.4|2721.1|2715.1|2721.1|2715.1|2720.4|2714.4|2
1630467860000|2021-09-01 03:44:20|2720.9|2714.9|2719.4|2713.4|2720.9|2714.9|2719.4|2713.4|4
1630467890000|2021-09-01 03:44:50|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1630467900000|2021-09-01 03:45:00|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630467910000|2021-09-01 03:45:10|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1630467940000|2021-09-01 03:45:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630467950000|2021-09-01 03:45:50|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630467990000|2021-09-01 03:46:30|2719.9|2713.9|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|2
1630468030000|2021-09-01 03:47:10|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630468110000|2021-09-01 03:48:30|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|2
1630468120000|2021-09-01 03:48:40|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1630468130000|2021-09-01 03:48:50|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630468170000|2021-09-01 03:49:30|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630468230000|2021-09-01 03:50:30|2721.9|2715.9|2721.4|2715.4|2721.9|2715.9|2721.4|2715.4|3
1630468240000|2021-09-01 03:50:40|2721.1|2715.1|2720.9|2714.9|2721.4|2715.4|2720.9|2714.9|3
1630468310000|2021-09-01 03:51:50|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1630468380000|2021-09-01 03:53:00|2720.6|2714.6|2719.4|2713.4|2720.6|2714.6|2719.4|2713.4|2
1630468390000|2021-09-01 03:53:10|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630468430000|2021-09-01 03:53:50|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630468440000|2021-09-01 03:54:00|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1630468480000|2021-09-01 03:54:40|2719.1|2713.1|2719.4|2713.4|2719.6|2713.6|2719.1|2713.1|3
1630468490000|2021-09-01 03:54:50|2719.1|2713.1|2718.9|2712.9|2719.4|2713.4|2718.9|2712.9|3
1630468500000|2021-09-01 03:55:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630468530000|2021-09-01 03:55:30|2719.6|2713.6|2720.1|2714.1|2720.4|2714.4|2719.6|2713.6|3
1630468570000|2021-09-01 03:56:10|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630468650000|2021-09-01 03:57:30|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630468660000|2021-09-01 03:57:40|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630468680000|2021-09-01 03:58:00|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630468700000|2021-09-01 03:58:20|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630468730000|2021-09-01 03:58:50|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630468750000|2021-09-01 03:59:10|2720.4|2714.4|2719.9|2713.9|2720.4|2714.4|2719.9|2713.9|2
1630468780000|2021-09-01 03:59:40|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|2
1630468790000|2021-09-01 03:59:50|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|2
1630468830000|2021-09-01 04:00:30|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1630468840000|2021-09-01 04:00:40|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1630468880000|2021-09-01 04:01:20|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1630468890000|2021-09-01 04:01:30|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1630468940000|2021-09-01 04:02:20|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630468950000|2021-09-01 04:02:30|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630468980000|2021-09-01 04:03:00|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630469020000|2021-09-01 04:03:40|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630469060000|2021-09-01 04:04:20|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630469080000|2021-09-01 04:04:40|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630469110000|2021-09-01 04:05:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630469200000|2021-09-01 04:06:40|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|3
1630469240000|2021-09-01 04:07:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630469270000|2021-09-01 04:07:50|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630469280000|2021-09-01 04:08:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630469370000|2021-09-01 04:09:30|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630469380000|2021-09-01 04:09:40|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630469400000|2021-09-01 04:10:00|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630469410000|2021-09-01 04:10:10|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630469430000|2021-09-01 04:10:30|2720.4|2714.4|2720.9|2714.9|2720.9|2714.9|2720.4|2714.4|3
1630469460000|2021-09-01 04:11:00|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1630469480000|2021-09-01 04:11:20|2721.6|2715.6|2720.6|2714.6|2721.6|2715.6|2720.6|2714.6|2
1630469510000|2021-09-01 04:11:50|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1630469530000|2021-09-01 04:12:10|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630469570000|2021-09-01 04:12:50|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630469600000|2021-09-01 04:13:20|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|3
1630469650000|2021-09-01 04:14:10|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630469670000|2021-09-01 04:14:30|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630469710000|2021-09-01 04:15:10|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630469720000|2021-09-01 04:15:20|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630469780000|2021-09-01 04:16:20|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630469790000|2021-09-01 04:16:30|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630469800000|2021-09-01 04:16:40|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630469830000|2021-09-01 04:17:10|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|2
1630469920000|2021-09-01 04:18:40|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|2
1630470010000|2021-09-01 04:20:10|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630470030000|2021-09-01 04:20:30|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630470050000|2021-09-01 04:20:50|2721.9|2715.9|2722.1|2716.1|2722.4|2716.4|2721.9|2715.9|4
1630470060000|2021-09-01 04:21:00|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630470090000|2021-09-01 04:21:30|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630470120000|2021-09-01 04:22:00|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630470180000|2021-09-01 04:23:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630470240000|2021-09-01 04:24:00|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630470340000|2021-09-01 04:25:40|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630470450000|2021-09-01 04:27:30|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630470500000|2021-09-01 04:28:20|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630470510000|2021-09-01 04:28:30|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630470590000|2021-09-01 04:29:50|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630470660000|2021-09-01 04:31:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630470710000|2021-09-01 04:31:50|2721.4|2715.4|2721.1|2715.1|2721.4|2715.4|2721.1|2715.1|2
1630470730000|2021-09-01 04:32:10|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1630470760000|2021-09-01 04:32:40|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630470820000|2021-09-01 04:33:40|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630470860000|2021-09-01 04:34:20|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630470880000|2021-09-01 04:34:40|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630471000000|2021-09-01 04:36:40|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630471030000|2021-09-01 04:37:10|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630471040000|2021-09-01 04:37:20|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630471080000|2021-09-01 04:38:00|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630471120000|2021-09-01 04:38:40|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1630471210000|2021-09-01 04:40:10|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2722.9|2716.9|2
1630471260000|2021-09-01 04:41:00|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1630471290000|2021-09-01 04:41:30|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1630471500000|2021-09-01 04:45:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630471520000|2021-09-01 04:45:20|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630471570000|2021-09-01 04:46:10|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|3
1630471580000|2021-09-01 04:46:20|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630471610000|2021-09-01 04:46:50|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630471620000|2021-09-01 04:47:00|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.6|2715.6|3
1630471650000|2021-09-01 04:47:30|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630471940000|2021-09-01 04:52:20|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630471970000|2021-09-01 04:52:50|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630472330000|2021-09-01 04:58:50|2721.1|2715.1|2720.6|2714.6|2721.1|2715.1|2720.6|2714.6|2
1630472380000|2021-09-01 04:59:40|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630472400000|2021-09-01 05:00:00|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|3
1630472730000|2021-09-01 05:05:30|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630472740000|2021-09-01 05:05:40|2720.6|2714.6|2719.9|2713.9|2720.6|2714.6|2719.9|2713.9|2
1630472750000|2021-09-01 05:05:50|2719.6|2713.6|2719.1|2713.1|2719.6|2713.6|2719.1|2713.1|3
1630472820000|2021-09-01 05:07:00|2718.9|2712.9|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|2
1630472870000|2021-09-01 05:07:50|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630472980000|2021-09-01 05:09:40|2718.1|2712.1|2717.6|2711.6|2718.1|2712.1|2717.6|2711.6|2
1630473090000|2021-09-01 05:11:30|2716.9|2710.9|2717.4|2711.4|2717.4|2711.4|2716.9|2710.9|2
1630473130000|2021-09-01 05:12:10|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1630473160000|2021-09-01 05:12:40|2717.4|2711.4|2717.1|2711.1|2717.4|2711.4|2717.1|2711.1|2
1630473170000|2021-09-01 05:12:50|2716.6|2710.6|2716.4|2710.4|2716.9|2710.9|2716.4|2710.4|4
1630473230000|2021-09-01 05:13:50|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630473260000|2021-09-01 05:14:20|2716.4|2710.4|2717.1|2711.1|2717.1|2711.1|2716.1|2710.1|4
1630473290000|2021-09-01 05:14:50|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1630473320000|2021-09-01 05:15:20|2717.4|2711.4|2716.9|2710.9|2717.4|2711.4|2716.9|2710.9|2
1630473460000|2021-09-01 05:17:40|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630473590000|2021-09-01 05:19:50|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630473600000|2021-09-01 05:20:00|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|2
1630473650000|2021-09-01 05:20:50|2716.6|2710.6|2716.1|2710.1|2716.6|2710.6|2716.1|2710.1|3
1630473710000|2021-09-01 05:21:50|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|2
1630473880000|2021-09-01 05:24:40|2716.4|2710.4|2715.6|2709.6|2716.4|2710.4|2715.6|2709.6|2
1630473910000|2021-09-01 05:25:10|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630473920000|2021-09-01 05:25:20|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630473950000|2021-09-01 05:25:50|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630474010000|2021-09-01 05:26:50|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630474020000|2021-09-01 05:27:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630474090000|2021-09-01 05:28:10|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1630474100000|2021-09-01 05:28:20|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1630474200000|2021-09-01 05:30:00|2715.1|2709.1|2713.4|2707.4|2715.1|2709.1|2713.4|2707.4|10
1630474210000|2021-09-01 05:30:10|2713.9|2707.9|2713.4|2707.4|2713.9|2707.9|2713.1|2707.1|9
1630474220000|2021-09-01 05:30:20|2713.6|2707.6|2712.9|2706.9|2713.6|2707.6|2712.6|2706.6|16
1630474230000|2021-09-01 05:30:30|2713.1|2707.1|2712.6|2706.6|2713.1|2707.1|2712.4|2706.4|8
1630474240000|2021-09-01 05:30:40|2712.9|2706.9|2713.9|2707.9|2713.9|2707.9|2712.9|2706.9|4
1630474250000|2021-09-01 05:30:50|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1630474260000|2021-09-01 05:31:00|2713.6|2707.6|2713.1|2707.1|2713.6|2707.6|2712.9|2706.9|4
1630474270000|2021-09-01 05:31:10|2713.6|2707.6|2712.9|2706.9|2713.6|2707.6|2712.9|2706.9|6
1630474280000|2021-09-01 05:31:20|2712.6|2706.6|2712.4|2706.4|2713.1|2707.1|2712.1|2706.1|8
1630474290000|2021-09-01 05:31:30|2712.6|2706.6|2712.4|2706.4|2713.4|2707.4|2712.4|2706.4|4
1630474310000|2021-09-01 05:31:50|2712.1|2706.1|2713.4|2707.4|2713.4|2707.4|2712.1|2706.1|4
1630474320000|2021-09-01 05:32:00|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|2
1630474330000|2021-09-01 05:32:10|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630474350000|2021-09-01 05:32:30|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1630474370000|2021-09-01 05:32:50|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630474380000|2021-09-01 05:33:00|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1630474410000|2021-09-01 05:33:30|2713.1|2707.1|2712.4|2706.4|2713.1|2707.1|2712.1|2706.1|5
1630474420000|2021-09-01 05:33:40|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|3
1630474440000|2021-09-01 05:34:00|2712.9|2706.9|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|3
1630474450000|2021-09-01 05:34:10|2713.1|2707.1|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|2
1630474460000|2021-09-01 05:34:20|2713.1|2707.1|2712.4|2706.4|2713.1|2707.1|2712.4|2706.4|3
1630474470000|2021-09-01 05:34:30|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630474480000|2021-09-01 05:34:40|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630474490000|2021-09-01 05:34:50|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630474500000|2021-09-01 05:35:00|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1630474520000|2021-09-01 05:35:20|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1630474530000|2021-09-01 05:35:30|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1630474570000|2021-09-01 05:36:10|2711.4|2705.4|2713.4|2707.4|2713.9|2707.9|2711.4|2705.4|5
1630474580000|2021-09-01 05:36:20|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630474590000|2021-09-01 05:36:30|2713.6|2707.6|2714.4|2708.4|2714.4|2708.4|2713.6|2707.6|9
1630474600000|2021-09-01 05:36:40|2713.9|2707.9|2714.1|2708.1|2714.6|2708.6|2713.9|2707.9|13
1630474610000|2021-09-01 05:36:50|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|3
1630474620000|2021-09-01 05:37:00|2713.6|2707.6|2713.9|2707.9|2714.1|2708.1|2713.1|2707.1|6
1630474630000|2021-09-01 05:37:10|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|8
1630474640000|2021-09-01 05:37:20|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630474650000|2021-09-01 05:37:30|2713.9|2707.9|2713.9|2707.9|2714.1|2708.1|2713.4|2707.4|6
1630474660000|2021-09-01 05:37:40|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.6|2707.6|10
1630474670000|2021-09-01 05:37:50|2713.6|2707.6|2713.6|2707.6|2713.9|2707.9|2713.4|2707.4|8
1630474680000|2021-09-01 05:38:00|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630474690000|2021-09-01 05:38:10|2713.6|2707.6|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|3
1630474700000|2021-09-01 05:38:20|2713.4|2707.4|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|3
1630474710000|2021-09-01 05:38:30|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630474720000|2021-09-01 05:38:40|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|4
1630474730000|2021-09-01 05:38:50|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630474780000|2021-09-01 05:39:40|2713.4|2707.4|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|3
1630474810000|2021-09-01 05:40:10|2713.1|2707.1|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|3
1630474820000|2021-09-01 05:40:20|2713.4|2707.4|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|3
1630474850000|2021-09-01 05:40:50|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630474870000|2021-09-01 05:41:10|2713.9|2707.9|2714.6|2708.6|2714.9|2708.9|2713.9|2707.9|8
1630474880000|2021-09-01 05:41:20|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|2
1630474890000|2021-09-01 05:41:30|2713.4|2707.4|2714.6|2708.6|2714.6|2708.6|2713.4|2707.4|4
1630474900000|2021-09-01 05:41:40|2714.4|2708.4|2714.6|2708.6|2714.6|2708.6|2714.4|2708.4|2
1630474910000|2021-09-01 05:41:50|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|6
1630474920000|2021-09-01 05:42:00|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|7
1630474930000|2021-09-01 05:42:10|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1630474940000|2021-09-01 05:42:20|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630474950000|2021-09-01 05:42:30|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630474960000|2021-09-01 05:42:40|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630474970000|2021-09-01 05:42:50|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.6|2707.6|7
1630474980000|2021-09-01 05:43:00|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|13
1630474990000|2021-09-01 05:43:10|2714.1|2708.1|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|3
1630475000000|2021-09-01 05:43:20|2713.9|2707.9|2713.4|2707.4|2713.9|2707.9|2713.4|2707.4|3
1630475010000|2021-09-01 05:43:30|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|3
1630475030000|2021-09-01 05:43:50|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|2
1630475040000|2021-09-01 05:44:00|2713.4|2707.4|2714.1|2708.1|2714.1|2708.1|2713.4|2707.4|4
1630475050000|2021-09-01 05:44:10|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|3
1630475060000|2021-09-01 05:44:20|2713.9|2707.9|2714.6|2708.6|2714.9|2708.9|2713.9|2707.9|4
1630475070000|2021-09-01 05:44:30|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630475080000|2021-09-01 05:44:40|2714.4|2708.4|2714.6|2708.6|2715.4|2709.4|2714.4|2708.4|6
1630475100000|2021-09-01 05:45:00|2714.4|2708.4|2713.9|2707.9|2714.6|2708.6|2713.6|2707.6|8
1630475110000|2021-09-01 05:45:10|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1630475120000|2021-09-01 05:45:20|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630475130000|2021-09-01 05:45:30|2713.1|2707.1|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|2
1630475150000|2021-09-01 05:45:50|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630475170000|2021-09-01 05:46:10|2712.6|2706.6|2713.1|2707.1|2713.1|2707.1|2712.6|2706.6|2
1630475180000|2021-09-01 05:46:20|2712.6|2706.6|2713.9|2707.9|2713.9|2707.9|2712.6|2706.6|2
1630475190000|2021-09-01 05:46:30|2714.1|2708.1|2713.4|2707.4|2714.6|2708.6|2713.4|2707.4|5
1630475230000|2021-09-01 05:47:10|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1630475240000|2021-09-01 05:47:20|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630475250000|2021-09-01 05:47:30|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|3
1630475270000|2021-09-01 05:47:50|2711.4|2705.4|2710.9|2704.9|2711.4|2705.4|2710.9|2704.9|3
1630475280000|2021-09-01 05:48:00|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1630475290000|2021-09-01 05:48:10|2710.6|2704.6|2709.9|2703.9|2710.6|2704.6|2709.9|2703.9|6
1630475300000|2021-09-01 05:48:20|2709.6|2703.6|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|3
1630475310000|2021-09-01 05:48:30|2709.9|2703.9|2710.9|2704.9|2710.9|2704.9|2709.9|2703.9|5
1630475320000|2021-09-01 05:48:40|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1630475340000|2021-09-01 05:49:00|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630475350000|2021-09-01 05:49:10|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1630475370000|2021-09-01 05:49:30|2711.1|2705.1|2710.6|2704.6|2711.1|2705.1|2710.6|2704.6|2
1630475380000|2021-09-01 05:49:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630475410000|2021-09-01 05:50:10|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630475450000|2021-09-01 05:50:50|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630475460000|2021-09-01 05:51:00|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1630475470000|2021-09-01 05:51:10|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1630475490000|2021-09-01 05:51:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630475500000|2021-09-01 05:51:40|2710.4|2704.4|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|2
1630475510000|2021-09-01 05:51:50|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630475520000|2021-09-01 05:52:00|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1630475550000|2021-09-01 05:52:30|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1630475560000|2021-09-01 05:52:40|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|4
1630475570000|2021-09-01 05:52:50|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630475670000|2021-09-01 05:54:30|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|2
1630475680000|2021-09-01 05:54:40|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|3
1630475690000|2021-09-01 05:54:50|2711.4|2705.4|2710.6|2704.6|2711.4|2705.4|2710.6|2704.6|3
1630475720000|2021-09-01 05:55:20|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1630475730000|2021-09-01 05:55:30|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1630475740000|2021-09-01 05:55:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630475750000|2021-09-01 05:55:50|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1630475760000|2021-09-01 05:56:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1630475790000|2021-09-01 05:56:30|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|4
1630475800000|2021-09-01 05:56:40|2710.9|2704.9|2710.1|2704.1|2710.9|2704.9|2710.1|2704.1|4
1630475810000|2021-09-01 05:56:50|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630475830000|2021-09-01 05:57:10|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630475850000|2021-09-01 05:57:30|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630475860000|2021-09-01 05:57:40|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630475870000|2021-09-01 05:57:50|2708.6|2702.6|2709.1|2703.1|2709.1|2703.1|2708.6|2702.6|2
1630475880000|2021-09-01 05:58:00|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|3
1630475890000|2021-09-01 05:58:10|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|4
1630475940000|2021-09-01 05:59:00|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630475950000|2021-09-01 05:59:10|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1630475960000|2021-09-01 05:59:20|2708.9|2702.9|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|6
1630475970000|2021-09-01 05:59:30|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|7
1630475980000|2021-09-01 05:59:40|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2708.9|2702.9|5
1630476000000|2021-09-01 06:00:00|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630476010000|2021-09-01 06:00:10|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2707.1|2701.1|2
1630476030000|2021-09-01 06:00:30|2706.9|2700.9|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|3
1630476040000|2021-09-01 06:00:40|2707.4|2701.4|2705.9|2699.9|2707.4|2701.4|2705.9|2699.9|6
1630476050000|2021-09-01 06:00:50|2706.1|2700.1|2705.4|2699.4|2706.1|2700.1|2705.4|2699.4|5
1630476060000|2021-09-01 06:01:00|2704.9|2698.9|2705.1|2699.1|2705.4|2699.4|2704.9|2698.9|4
1630476080000|2021-09-01 06:01:20|2704.9|2698.9|2704.9|2698.9|2705.6|2699.6|2704.9|2698.9|4
1630476090000|2021-09-01 06:01:30|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1630476110000|2021-09-01 06:01:50|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|2
1630476120000|2021-09-01 06:02:00|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|3
1630476130000|2021-09-01 06:02:10|2704.6|2698.6|2703.9|2697.9|2704.6|2698.6|2703.9|2697.9|5
1630476140000|2021-09-01 06:02:20|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|5
1630476160000|2021-09-01 06:02:40|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.1|2697.1|7
1630476180000|2021-09-01 06:03:00|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630476190000|2021-09-01 06:03:10|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|3
1630476210000|2021-09-01 06:03:30|2702.9|2696.9|2703.6|2697.6|2703.6|2697.6|2702.9|2696.9|2
1630476220000|2021-09-01 06:03:40|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|4
1630476230000|2021-09-01 06:03:50|2702.6|2696.6|2703.6|2697.6|2703.6|2697.6|2702.6|2696.6|3
1630476250000|2021-09-01 06:04:10|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|4
1630476260000|2021-09-01 06:04:20|2703.1|2697.1|2703.4|2697.4|2703.4|2697.4|2703.1|2697.1|4
1630476270000|2021-09-01 06:04:30|2703.1|2697.1|2703.4|2697.4|2703.4|2697.4|2702.9|2696.9|4
1630476280000|2021-09-01 06:04:40|2702.9|2696.9|2703.1|2697.1|2703.4|2697.4|2702.9|2696.9|4
1630476290000|2021-09-01 06:04:50|2702.9|2696.9|2701.4|2695.4|2702.9|2696.9|2701.4|2695.4|7
1630476300000|2021-09-01 06:05:00|2701.1|2695.1|2701.9|2695.9|2701.9|2695.9|2701.1|2695.1|5
1630476310000|2021-09-01 06:05:10|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1630476320000|2021-09-01 06:05:20|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630476330000|2021-09-01 06:05:30|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630476340000|2021-09-01 06:05:40|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1630476360000|2021-09-01 06:06:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630476380000|2021-09-01 06:06:20|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630476410000|2021-09-01 06:06:50|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630476420000|2021-09-01 06:07:00|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630476430000|2021-09-01 06:07:10|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630476440000|2021-09-01 06:07:20|2700.4|2694.4|2699.6|2693.6|2700.9|2694.9|2699.4|2693.4|6
1630476450000|2021-09-01 06:07:30|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630476500000|2021-09-01 06:08:20|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630476510000|2021-09-01 06:08:30|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|2
1630476520000|2021-09-01 06:08:40|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630476530000|2021-09-01 06:08:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630476550000|2021-09-01 06:09:10|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630476560000|2021-09-01 06:09:20|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1630476590000|2021-09-01 06:09:50|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1630476610000|2021-09-01 06:10:10|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630476620000|2021-09-01 06:10:20|2699.9|2693.9|2699.4|2693.4|2699.9|2693.9|2699.1|2693.1|4
1630476630000|2021-09-01 06:10:30|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|5
1630476640000|2021-09-01 06:10:40|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630476650000|2021-09-01 06:10:50|2699.1|2693.1|2699.9|2693.9|2699.9|2693.9|2699.1|2693.1|4
1630476660000|2021-09-01 06:11:00|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1630476670000|2021-09-01 06:11:10|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630476680000|2021-09-01 06:11:20|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630476690000|2021-09-01 06:11:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630476710000|2021-09-01 06:11:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630476730000|2021-09-01 06:12:10|2700.1|2694.1|2699.9|2693.9|2700.6|2694.6|2699.4|2693.4|6
1630476740000|2021-09-01 06:12:20|2699.6|2693.6|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|3
1630476750000|2021-09-01 06:12:30|2699.4|2693.4|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|3
1630476760000|2021-09-01 06:12:40|2699.6|2693.6|2700.9|2694.9|2700.9|2694.9|2699.6|2693.6|2
1630476770000|2021-09-01 06:12:50|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|2
1630476810000|2021-09-01 06:13:30|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630476820000|2021-09-01 06:13:40|2701.6|2695.6|2700.4|2694.4|2701.6|2695.6|2700.4|2694.4|2
1630476830000|2021-09-01 06:13:50|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1630476860000|2021-09-01 06:14:20|2700.4|2694.4|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|3
1630476890000|2021-09-01 06:14:50|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630476900000|2021-09-01 06:15:00|2699.9|2693.9|2700.4|2694.4|2700.4|2694.4|2699.9|2693.9|3
1630476910000|2021-09-01 06:15:10|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630476930000|2021-09-01 06:15:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630476960000|2021-09-01 06:16:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630476970000|2021-09-01 06:16:10|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630477010000|2021-09-01 06:16:50|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630477020000|2021-09-01 06:17:00|2701.1|2695.1|2701.1|2695.1|2701.6|2695.6|2701.1|2695.1|4
1630477070000|2021-09-01 06:17:50|2701.4|2695.4|2701.9|2695.9|2701.9|2695.9|2701.4|2695.4|2
1630477080000|2021-09-01 06:18:00|2701.6|2695.6|2702.1|2696.1|2702.1|2696.1|2701.6|2695.6|6
1630477090000|2021-09-01 06:18:10|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.1|2695.1|5
1630477100000|2021-09-01 06:18:20|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|3
1630477110000|2021-09-01 06:18:30|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630477120000|2021-09-01 06:18:40|2702.9|2696.9|2704.4|2698.4|2704.4|2698.4|2702.9|2696.9|4
1630477130000|2021-09-01 06:18:50|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630477140000|2021-09-01 06:19:00|2703.6|2697.6|2702.9|2696.9|2703.6|2697.6|2702.9|2696.9|6
1630477160000|2021-09-01 06:19:20|2703.1|2697.1|2703.4|2697.4|2703.4|2697.4|2703.1|2697.1|2
1630477170000|2021-09-01 06:19:30|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1630477180000|2021-09-01 06:19:40|2702.9|2696.9|2701.9|2695.9|2702.9|2696.9|2701.9|2695.9|3
1630477190000|2021-09-01 06:19:50|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1630477200000|2021-09-01 06:20:00|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|4
1630477210000|2021-09-01 06:20:10|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630477240000|2021-09-01 06:20:40|2702.4|2696.4|2703.4|2697.4|2703.4|2697.4|2702.4|2696.4|3
1630477250000|2021-09-01 06:20:50|2703.6|2697.6|2703.1|2697.1|2703.6|2697.6|2703.1|2697.1|2
1630477270000|2021-09-01 06:21:10|2703.4|2697.4|2703.1|2697.1|2703.9|2697.9|2703.1|2697.1|5
1630477280000|2021-09-01 06:21:20|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630477290000|2021-09-01 06:21:30|2703.6|2697.6|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|4
1630477310000|2021-09-01 06:21:50|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630477320000|2021-09-01 06:22:00|2704.1|2698.1|2702.6|2696.6|2704.1|2698.1|2702.6|2696.6|3
1630477350000|2021-09-01 06:22:30|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630477360000|2021-09-01 06:22:40|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1630477420000|2021-09-01 06:23:40|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1630477450000|2021-09-01 06:24:10|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1630477480000|2021-09-01 06:24:40|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|3
1630477490000|2021-09-01 06:24:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630477500000|2021-09-01 06:25:00|2701.4|2695.4|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|3
1630477520000|2021-09-01 06:25:20|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|4
1630477540000|2021-09-01 06:25:40|2700.6|2694.6|2701.1|2695.1|2701.1|2695.1|2700.4|2694.4|4
1630477550000|2021-09-01 06:25:50|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630477560000|2021-09-01 06:26:00|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1630477580000|2021-09-01 06:26:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630477590000|2021-09-01 06:26:30|2701.4|2695.4|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|4
1630477620000|2021-09-01 06:27:00|2700.9|2694.9|2701.1|2695.1|2701.4|2695.4|2700.9|2694.9|4
1630477630000|2021-09-01 06:27:10|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630477650000|2021-09-01 06:27:30|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|2
1630477670000|2021-09-01 06:27:50|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630477710000|2021-09-01 06:28:30|2699.9|2693.9|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|3
1630477760000|2021-09-01 06:29:20|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|3
1630477810000|2021-09-01 06:30:10|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630477820000|2021-09-01 06:30:20|2700.6|2694.6|2701.4|2695.4|2701.6|2695.6|2700.6|2694.6|3
1630477840000|2021-09-01 06:30:40|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630477850000|2021-09-01 06:30:50|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630477860000|2021-09-01 06:31:00|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630477920000|2021-09-01 06:32:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630477930000|2021-09-01 06:32:10|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630477940000|2021-09-01 06:32:20|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630477950000|2021-09-01 06:32:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630477970000|2021-09-01 06:32:50|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630477990000|2021-09-01 06:33:10|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|2
1630478010000|2021-09-01 06:33:30|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630478050000|2021-09-01 06:34:10|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630478060000|2021-09-01 06:34:20|2701.4|2695.4|2700.6|2694.6|2701.4|2695.4|2700.6|2694.6|2
1630478070000|2021-09-01 06:34:30|2700.9|2694.9|2700.4|2694.4|2700.9|2694.9|2700.4|2694.4|2
1630478090000|2021-09-01 06:34:50|2700.1|2694.1|2699.4|2693.4|2700.1|2694.1|2699.4|2693.4|4
1630478100000|2021-09-01 06:35:00|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630478110000|2021-09-01 06:35:10|2698.9|2692.9|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|3
1630478130000|2021-09-01 06:35:30|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630478140000|2021-09-01 06:35:40|2697.6|2691.6|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|6
1630478160000|2021-09-01 06:36:00|2697.6|2691.6|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|2
1630478180000|2021-09-01 06:36:20|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|2
1630478190000|2021-09-01 06:36:30|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630478210000|2021-09-01 06:36:50|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|3
1630478220000|2021-09-01 06:37:00|2697.9|2691.9|2700.1|2694.1|2700.1|2694.1|2697.9|2691.9|3
1630478230000|2021-09-01 06:37:10|2700.4|2694.4|2699.6|2693.6|2700.6|2694.6|2699.6|2693.6|5
1630478240000|2021-09-01 06:37:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630478250000|2021-09-01 06:37:30|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1630478260000|2021-09-01 06:37:40|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|3
1630478270000|2021-09-01 06:37:50|2699.4|2693.4|2700.1|2694.1|2700.1|2694.1|2699.4|2693.4|4
1630478280000|2021-09-01 06:38:00|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630478290000|2021-09-01 06:38:10|2699.4|2693.4|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|3
1630478300000|2021-09-01 06:38:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630478310000|2021-09-01 06:38:30|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630478320000|2021-09-01 06:38:40|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1630478330000|2021-09-01 06:38:50|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630478360000|2021-09-01 06:39:20|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630478380000|2021-09-01 06:39:40|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630478390000|2021-09-01 06:39:50|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630478400000|2021-09-01 06:40:00|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1630478410000|2021-09-01 06:40:10|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630478490000|2021-09-01 06:41:30|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630478510000|2021-09-01 06:41:50|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630478520000|2021-09-01 06:42:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|3
1630478530000|2021-09-01 06:42:10|2697.4|2691.4|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|3
1630478540000|2021-09-01 06:42:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630478550000|2021-09-01 06:42:30|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1630478560000|2021-09-01 06:42:40|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630478580000|2021-09-01 06:43:00|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|2
1630478590000|2021-09-01 06:43:10|2695.6|2689.6|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|3
1630478610000|2021-09-01 06:43:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|3
1630478620000|2021-09-01 06:43:40|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1630478630000|2021-09-01 06:43:50|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630478640000|2021-09-01 06:44:00|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1630478650000|2021-09-01 06:44:10|2695.4|2689.4|2695.6|2689.6|2695.9|2689.9|2695.1|2689.1|6
1630478660000|2021-09-01 06:44:20|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|3
1630478670000|2021-09-01 06:44:30|2695.6|2689.6|2695.1|2689.1|2695.6|2689.6|2695.1|2689.1|3
1630478680000|2021-09-01 06:44:40|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1630478700000|2021-09-01 06:45:00|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1630478720000|2021-09-01 06:45:20|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|3
1630478730000|2021-09-01 06:45:30|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1630478750000|2021-09-01 06:45:50|2694.9|2688.9|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|3
1630478770000|2021-09-01 06:46:10|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1630478780000|2021-09-01 06:46:20|2694.9|2688.9|2695.1|2689.1|2695.4|2689.4|2694.9|2688.9|3
1630478790000|2021-09-01 06:46:30|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1630478810000|2021-09-01 06:46:50|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630478820000|2021-09-01 06:47:00|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630478830000|2021-09-01 06:47:10|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630478840000|2021-09-01 06:47:20|2694.1|2688.1|2693.6|2687.6|2694.4|2688.4|2693.6|2687.6|5
1630478860000|2021-09-01 06:47:40|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2692.6|2686.6|5
1630478870000|2021-09-01 06:47:50|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|2
1630478880000|2021-09-01 06:48:00|2692.9|2686.9|2692.4|2686.4|2692.9|2686.9|2692.4|2686.4|2
1630478890000|2021-09-01 06:48:10|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630478900000|2021-09-01 06:48:20|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630478910000|2021-09-01 06:48:30|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2691.6|2685.6|4
1630478920000|2021-09-01 06:48:40|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630478930000|2021-09-01 06:48:50|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.6|2685.6|5
1630478940000|2021-09-01 06:49:00|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1630478960000|2021-09-01 06:49:20|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1630478970000|2021-09-01 06:49:30|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2691.4|2685.4|9
1630478980000|2021-09-01 06:49:40|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2690.6|2684.6|7
1630478990000|2021-09-01 06:49:50|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|3
1630479010000|2021-09-01 06:50:10|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1630479020000|2021-09-01 06:50:20|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630479030000|2021-09-01 06:50:30|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630479040000|2021-09-01 06:50:40|2692.6|2686.6|2691.6|2685.6|2692.6|2686.6|2691.6|2685.6|4
1630479070000|2021-09-01 06:51:10|2691.9|2685.9|2692.6|2686.6|2692.6|2686.6|2691.9|2685.9|3
1630479080000|2021-09-01 06:51:20|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630479090000|2021-09-01 06:51:30|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1630479100000|2021-09-01 06:51:40|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630479110000|2021-09-01 06:51:50|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630479120000|2021-09-01 06:52:00|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630479130000|2021-09-01 06:52:10|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630479140000|2021-09-01 06:52:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|3
1630479150000|2021-09-01 06:52:30|2692.1|2686.1|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|4
1630479160000|2021-09-01 06:52:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630479180000|2021-09-01 06:53:00|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630479200000|2021-09-01 06:53:20|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2691.9|2685.9|4
1630479220000|2021-09-01 06:53:40|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630479240000|2021-09-01 06:54:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|3
1630479250000|2021-09-01 06:54:10|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630479260000|2021-09-01 06:54:20|2692.4|2686.4|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|3
1630479270000|2021-09-01 06:54:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630479280000|2021-09-01 06:54:40|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630479290000|2021-09-01 06:54:50|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1630479300000|2021-09-01 06:55:00|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1630479310000|2021-09-01 06:55:10|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630479320000|2021-09-01 06:55:20|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|3
1630479330000|2021-09-01 06:55:30|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1630479340000|2021-09-01 06:55:40|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630479350000|2021-09-01 06:55:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630479360000|2021-09-01 06:56:00|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1630479370000|2021-09-01 06:56:10|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1630479410000|2021-09-01 06:56:50|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|5
1630479450000|2021-09-01 06:57:30|2691.6|2685.6|2692.9|2686.9|2692.9|2686.9|2691.6|2685.6|2
1630479480000|2021-09-01 06:58:00|2692.6|2686.6|2693.6|2687.6|2693.9|2687.9|2692.6|2686.6|4
1630479490000|2021-09-01 06:58:10|2693.9|2687.9|2694.6|2688.6|2694.6|2688.6|2693.9|2687.9|3
1630479500000|2021-09-01 06:58:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630479520000|2021-09-01 06:58:40|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1630479530000|2021-09-01 06:58:50|2695.1|2689.1|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|4
1630479540000|2021-09-01 06:59:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630479560000|2021-09-01 06:59:20|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|2
1630479570000|2021-09-01 06:59:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|5
1630479580000|2021-09-01 06:59:40|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630479590000|2021-09-01 06:59:50|2695.4|2689.4|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|3
1630479600000|2021-09-01 07:00:00|2697.1|2691.1|2697.9|2691.9|2697.9|2691.9|2696.1|2690.1|13
1630479610000|2021-09-01 07:00:10|2698.1|2692.1|2698.3|2692.3|2698.4|2692.4|2697.4|2691.4|6
1630479620000|2021-09-01 07:00:20|2698|2692|2698.5|2692.5|2698.5|2692.5|2698|2692|3
1630479630000|2021-09-01 07:00:30|2698.8|2692.8|2698.5|2692.5|2699.3|2693.3|2698.3|2692.3|4
1630479640000|2021-09-01 07:00:40|2697.8|2691.8|2697|2691|2697.8|2691.8|2697|2691|2
1630479650000|2021-09-01 07:00:50|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|4
1630479660000|2021-09-01 07:01:00|2696.3|2690.3|2697.5|2691.5|2697.5|2691.5|2695.5|2689.5|7
1630479670000|2021-09-01 07:01:10|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630479680000|2021-09-01 07:01:20|2697|2691|2697|2691|2697|2691|2697|2691|1
1630479700000|2021-09-01 07:01:40|2696.8|2690.8|2698.3|2692.3|2698.3|2692.3|2696.5|2690.5|3
1630479710000|2021-09-01 07:01:50|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2698.5|2692.5|2
1630479720000|2021-09-01 07:02:00|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2698.5|2692.5|2
1630479740000|2021-09-01 07:02:20|2699|2693|2699.8|2693.8|2700|2694|2699|2693|5
1630479760000|2021-09-01 07:02:40|2700|2694|2700|2694|2700|2694|2700|2694|1
1630479770000|2021-09-01 07:02:50|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630479780000|2021-09-01 07:03:00|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1630479820000|2021-09-01 07:03:40|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1630479830000|2021-09-01 07:03:50|2700|2694|2700.5|2694.5|2700.8|2694.8|2700|2694|5
1630479840000|2021-09-01 07:04:00|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630479850000|2021-09-01 07:04:10|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1630479860000|2021-09-01 07:04:20|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630479870000|2021-09-01 07:04:30|2702|2696|2702.3|2696.3|2702.5|2696.5|2702|2696|3
1630479880000|2021-09-01 07:04:40|2701.8|2695.8|2702.3|2696.3|2702.3|2696.3|2701.8|2695.8|3
1630479890000|2021-09-01 07:04:50|2702|2696|2702.5|2696.5|2702.5|2696.5|2702|2696|2
1630479900000|2021-09-01 07:05:00|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1630479910000|2021-09-01 07:05:10|2702.5|2696.5|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|3
1630479920000|2021-09-01 07:05:20|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1630479930000|2021-09-01 07:05:30|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1630479940000|2021-09-01 07:05:40|2702.5|2696.5|2703.1|2697.1|2703.1|2697.1|2702.3|2696.3|6
1630479950000|2021-09-01 07:05:50|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|2
1630479990000|2021-09-01 07:06:30|2703|2697|2701.9|2695.9|2703|2697|2701.9|2695.9|2
1630480010000|2021-09-01 07:06:50|2701.6|2695.6|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|3
1630480020000|2021-09-01 07:07:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630480040000|2021-09-01 07:07:20|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630480050000|2021-09-01 07:07:30|2702.1|2696.1|2702.4|2696.4|2702.6|2696.6|2702.1|2696.1|4
1630480060000|2021-09-01 07:07:40|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1630480080000|2021-09-01 07:08:00|2701.6|2695.6|2701.1|2695.1|2701.6|2695.6|2701.1|2695.1|3
1630480110000|2021-09-01 07:08:30|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|3
1630480120000|2021-09-01 07:08:40|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630480130000|2021-09-01 07:08:50|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|2
1630480140000|2021-09-01 07:09:00|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630480150000|2021-09-01 07:09:10|2702.9|2696.9|2701.6|2695.6|2702.9|2696.9|2701.6|2695.6|4
1630480190000|2021-09-01 07:09:50|2700.9|2694.9|2701.6|2695.6|2701.6|2695.6|2700.6|2694.6|4
1630480200000|2021-09-01 07:10:00|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630480210000|2021-09-01 07:10:10|2700.9|2694.9|2700.4|2694.4|2700.9|2694.9|2700.4|2694.4|3
1630480240000|2021-09-01 07:10:40|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1630480250000|2021-09-01 07:10:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630480260000|2021-09-01 07:11:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630480270000|2021-09-01 07:11:10|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1630480290000|2021-09-01 07:11:30|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630480350000|2021-09-01 07:12:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630480380000|2021-09-01 07:13:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630480450000|2021-09-01 07:14:10|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|2
1630480460000|2021-09-01 07:14:20|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630480470000|2021-09-01 07:14:30|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630480500000|2021-09-01 07:15:00|2702.9|2696.9|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|3
1630480510000|2021-09-01 07:15:10|2703.1|2697.1|2703.4|2697.4|2703.4|2697.4|2703.1|2697.1|2
1630480520000|2021-09-01 07:15:20|2703.1|2697.1|2702.1|2696.1|2703.1|2697.1|2702.1|2696.1|3
1630480530000|2021-09-01 07:15:30|2702.6|2696.6|2703.3|2697.3|2703.3|2697.3|2702.6|2696.6|2
1630480560000|2021-09-01 07:16:00|2703.5|2697.5|2704.8|2698.8|2704.8|2698.8|2703.5|2697.5|3
1630480590000|2021-09-01 07:16:30|2704.5|2698.5|2703.3|2697.3|2704.5|2698.5|2703.3|2697.3|4
1630480600000|2021-09-01 07:16:40|2703|2697|2703|2697|2703|2697|2703|2697|1
1630480610000|2021-09-01 07:16:50|2703.3|2697.3|2704|2698|2704|2698|2703.3|2697.3|4
1630480630000|2021-09-01 07:17:10|2703.8|2697.8|2705.3|2699.3|2705.3|2699.3|2703.8|2697.8|3
1630480640000|2021-09-01 07:17:20|2705|2699|2705|2699|2705|2699|2705|2699|1
1630480650000|2021-09-01 07:17:30|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705|2699|3
1630480660000|2021-09-01 07:17:40|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630480670000|2021-09-01 07:17:50|2705|2699|2705|2699|2705|2699|2705|2699|1
1630480680000|2021-09-01 07:18:00|2704.8|2698.8|2704.9|2698.9|2704.9|2698.9|2704.8|2698.8|2
1630480690000|2021-09-01 07:18:10|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630480700000|2021-09-01 07:18:20|2704.1|2698.1|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|2
1630480710000|2021-09-01 07:18:30|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1630480720000|2021-09-01 07:18:40|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630480730000|2021-09-01 07:18:50|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|4
1630480740000|2021-09-01 07:19:00|2704.6|2698.6|2705.6|2699.6|2705.6|2699.6|2704.6|2698.6|4
1630480750000|2021-09-01 07:19:10|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.1|2699.1|4
1630480760000|2021-09-01 07:19:20|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630480770000|2021-09-01 07:19:30|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1630480780000|2021-09-01 07:19:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630480790000|2021-09-01 07:19:50|2704.1|2698.1|2704.9|2698.9|2704.9|2698.9|2704.1|2698.1|4
1630480800000|2021-09-01 07:20:00|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630480810000|2021-09-01 07:20:10|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1630480830000|2021-09-01 07:20:30|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630480840000|2021-09-01 07:20:40|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|7
1630480850000|2021-09-01 07:20:50|2703.9|2697.9|2704.1|2698.1|2704.4|2698.4|2703.9|2697.9|3
1630480860000|2021-09-01 07:21:00|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|5
1630480870000|2021-09-01 07:21:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630480890000|2021-09-01 07:21:30|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630480900000|2021-09-01 07:21:40|2704.1|2698.1|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|4
1630480910000|2021-09-01 07:21:50|2704.4|2698.4|2705.6|2699.6|2705.6|2699.6|2704.4|2698.4|3
1630480920000|2021-09-01 07:22:00|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630480930000|2021-09-01 07:22:10|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630480990000|2021-09-01 07:23:10|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1630481000000|2021-09-01 07:23:20|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|2
1630481020000|2021-09-01 07:23:40|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1630481040000|2021-09-01 07:24:00|2704.9|2698.9|2703.9|2697.9|2704.9|2698.9|2703.9|2697.9|3
1630481080000|2021-09-01 07:24:40|2703.6|2697.6|2701.9|2695.9|2703.6|2697.6|2701.9|2695.9|2
1630481090000|2021-09-01 07:24:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630481100000|2021-09-01 07:25:00|2701.4|2695.4|2701.9|2695.9|2701.9|2695.9|2701.4|2695.4|3
1630481110000|2021-09-01 07:25:10|2702.1|2696.1|2703.1|2697.1|2703.4|2697.4|2702.1|2696.1|6
1630481120000|2021-09-01 07:25:20|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630481130000|2021-09-01 07:25:30|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|2
1630481140000|2021-09-01 07:25:40|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|2
1630481150000|2021-09-01 07:25:50|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1630481160000|2021-09-01 07:26:00|2702.9|2696.9|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|4
1630481230000|2021-09-01 07:27:10|2702.6|2696.6|2703.1|2697.1|2703.1|2697.1|2702.6|2696.6|2
1630481260000|2021-09-01 07:27:40|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1630481280000|2021-09-01 07:28:00|2703.6|2697.6|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|4
1630481300000|2021-09-01 07:28:20|2703.9|2697.9|2704.3|2698.3|2704.3|2698.3|2703.9|2697.9|2
1630481310000|2021-09-01 07:28:30|2704.4|2698.4|2704.8|2698.8|2704.8|2698.8|2704.4|2698.4|2
1630481340000|2021-09-01 07:29:00|2704.5|2698.5|2704.4|2698.4|2704.5|2698.5|2704.4|2698.4|2
1630481350000|2021-09-01 07:29:10|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630481390000|2021-09-01 07:29:50|2704.4|2698.4|2704.6|2698.6|2704.9|2698.9|2704.4|2698.4|3
1630481400000|2021-09-01 07:30:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630481430000|2021-09-01 07:30:30|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630481500000|2021-09-01 07:31:40|2704.9|2698.9|2706.1|2700.1|2706.1|2700.1|2704.9|2698.9|2
1630481510000|2021-09-01 07:31:50|2706.4|2700.4|2705.9|2699.9|2706.4|2700.4|2705.9|2699.9|2
1630481520000|2021-09-01 07:32:00|2705.6|2699.6|2704.9|2698.9|2705.6|2699.6|2704.9|2698.9|5
1630481530000|2021-09-01 07:32:10|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1630481560000|2021-09-01 07:32:40|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630481570000|2021-09-01 07:32:50|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630481580000|2021-09-01 07:33:00|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630481590000|2021-09-01 07:33:10|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1630481600000|2021-09-01 07:33:20|2703.1|2697.1|2703.4|2697.4|2703.4|2697.4|2703.1|2697.1|2
1630481610000|2021-09-01 07:33:30|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|3
1630481620000|2021-09-01 07:33:40|2702.9|2696.9|2703.4|2697.4|2703.4|2697.4|2702.9|2696.9|3
1630481650000|2021-09-01 07:34:10|2702.9|2696.9|2704.1|2698.1|2704.1|2698.1|2702.9|2696.9|4
1630481660000|2021-09-01 07:34:20|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|2
1630481680000|2021-09-01 07:34:40|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|6
1630481700000|2021-09-01 07:35:00|2703.6|2697.6|2704.4|2698.4|2704.4|2698.4|2703.6|2697.6|2
1630481800000|2021-09-01 07:36:40|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|2
1630481830000|2021-09-01 07:37:10|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630481850000|2021-09-01 07:37:30|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1630481860000|2021-09-01 07:37:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|3
1630481870000|2021-09-01 07:37:50|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1630481880000|2021-09-01 07:38:00|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|18
1630481890000|2021-09-01 07:38:10|2705.9|2699.9|2705.1|2699.1|2705.9|2699.9|2705.1|2699.1|4
1630481900000|2021-09-01 07:38:20|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2704.4|2698.4|3
1630481930000|2021-09-01 07:38:50|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630481940000|2021-09-01 07:39:00|2703.6|2697.6|2702.6|2696.6|2703.6|2697.6|2702.6|2696.6|4
1630481970000|2021-09-01 07:39:30|2702.4|2696.4|2701.1|2695.1|2702.4|2696.4|2701.1|2695.1|5
1630481980000|2021-09-01 07:39:40|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630481990000|2021-09-01 07:39:50|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1630482000000|2021-09-01 07:40:00|2701.1|2695.1|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|4
1630482010000|2021-09-01 07:40:10|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630482030000|2021-09-01 07:40:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|3
1630482060000|2021-09-01 07:41:00|2700.6|2694.6|2701.4|2695.4|2701.4|2695.4|2700.6|2694.6|3
1630482070000|2021-09-01 07:41:10|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630482100000|2021-09-01 07:41:40|2701.9|2695.9|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|3
1630482110000|2021-09-01 07:41:50|2702.1|2696.1|2701.6|2695.6|2702.1|2696.1|2701.4|2695.4|3
1630482190000|2021-09-01 07:43:10|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630482200000|2021-09-01 07:43:20|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630482240000|2021-09-01 07:44:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630482280000|2021-09-01 07:44:40|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630482290000|2021-09-01 07:44:50|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630482300000|2021-09-01 07:45:00|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.4|2694.4|5
1630482310000|2021-09-01 07:45:10|2700.4|2694.4|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|7
1630482320000|2021-09-01 07:45:20|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|4
1630482340000|2021-09-01 07:45:40|2698.9|2692.9|2699.4|2693.4|2699.6|2693.6|2698.6|2692.6|5
1630482350000|2021-09-01 07:45:50|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|4
1630482360000|2021-09-01 07:46:00|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1630482390000|2021-09-01 07:46:30|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630482400000|2021-09-01 07:46:40|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630482440000|2021-09-01 07:47:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630482470000|2021-09-01 07:47:50|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630482480000|2021-09-01 07:48:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630482490000|2021-09-01 07:48:10|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630482500000|2021-09-01 07:48:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630482540000|2021-09-01 07:49:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630482550000|2021-09-01 07:49:10|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630482560000|2021-09-01 07:49:20|2698.9|2692.9|2698.1|2692.1|2698.9|2692.9|2698.1|2692.1|4
1630482590000|2021-09-01 07:49:50|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630482600000|2021-09-01 07:50:00|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2697.9|2691.9|7
1630482630000|2021-09-01 07:50:30|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1630482650000|2021-09-01 07:50:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630482660000|2021-09-01 07:51:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630482670000|2021-09-01 07:51:10|2699.4|2693.4|2700.1|2694.1|2700.1|2694.1|2699.4|2693.4|2
1630482700000|2021-09-01 07:51:40|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630482780000|2021-09-01 07:53:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2699.6|2693.6|4
1630482790000|2021-09-01 07:53:10|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630482800000|2021-09-01 07:53:20|2701.1|2695.1|2700.1|2694.1|2701.1|2695.1|2700.1|2694.1|7
1630482810000|2021-09-01 07:53:30|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630482820000|2021-09-01 07:53:40|2700.1|2694.1|2700.6|2694.6|2700.6|2694.6|2700.1|2694.1|2
1630482860000|2021-09-01 07:54:20|2700.9|2694.9|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|3
1630482870000|2021-09-01 07:54:30|2701.1|2695.1|2700.4|2694.4|2701.1|2695.1|2700.4|2694.4|2
1630482890000|2021-09-01 07:54:50|2700.6|2694.6|2701.6|2695.6|2701.6|2695.6|2700.6|2694.6|4
1630482900000|2021-09-01 07:55:00|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630482930000|2021-09-01 07:55:30|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|2
1630482940000|2021-09-01 07:55:40|2702.4|2696.4|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|2
1630482970000|2021-09-01 07:56:10|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1630482980000|2021-09-01 07:56:20|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630482990000|2021-09-01 07:56:30|2702.9|2696.9|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|2
1630483020000|2021-09-01 07:57:00|2702.6|2696.6|2703.1|2697.1|2703.1|2697.1|2702.6|2696.6|3
1630483030000|2021-09-01 07:57:10|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630483080000|2021-09-01 07:58:00|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1630483100000|2021-09-01 07:58:20|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1630483110000|2021-09-01 07:58:30|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630483130000|2021-09-01 07:58:50|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630483150000|2021-09-01 07:59:10|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630483170000|2021-09-01 07:59:30|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630483180000|2021-09-01 07:59:40|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1630483200000|2021-09-01 08:00:00|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630483210000|2021-09-01 08:00:10|2701.6|2695.6|2701.1|2695.1|2701.6|2695.6|2701.1|2695.1|3
1630483230000|2021-09-01 08:00:30|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630483280000|2021-09-01 08:01:20|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|2
1630483290000|2021-09-01 08:01:30|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|3
1630483300000|2021-09-01 08:01:40|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|2
1630483320000|2021-09-01 08:02:00|2699.6|2693.6|2699.1|2693.1|2699.6|2693.6|2699.1|2693.1|5
1630483340000|2021-09-01 08:02:20|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.4|2692.4|3
1630483360000|2021-09-01 08:02:40|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1630483370000|2021-09-01 08:02:50|2698.6|2692.6|2700.1|2694.1|2700.1|2694.1|2698.6|2692.6|2
1630483380000|2021-09-01 08:03:00|2699.9|2693.9|2699.4|2693.4|2699.9|2693.9|2699.4|2693.4|2
1630483390000|2021-09-01 08:03:10|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630483430000|2021-09-01 08:03:50|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1630483440000|2021-09-01 08:04:00|2699.9|2693.9|2700.4|2694.4|2700.4|2694.4|2699.9|2693.9|2
1630483450000|2021-09-01 08:04:10|2700.6|2694.6|2702.1|2696.1|2702.4|2696.4|2700.6|2694.6|5
1630483460000|2021-09-01 08:04:20|2702.4|2696.4|2702.9|2696.9|2702.9|2696.9|2702.4|2696.4|3
1630483480000|2021-09-01 08:04:40|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|2
1630483510000|2021-09-01 08:05:10|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|2
1630483560000|2021-09-01 08:06:00|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630483570000|2021-09-01 08:06:10|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630483580000|2021-09-01 08:06:20|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630483630000|2021-09-01 08:07:10|2704.1|2698.1|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|3
1630483640000|2021-09-01 08:07:20|2705.1|2699.1|2702.4|2696.4|2705.1|2699.1|2702.4|2696.4|4
1630483650000|2021-09-01 08:07:30|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.6|2695.6|4
1630483670000|2021-09-01 08:07:50|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|2
1630483680000|2021-09-01 08:08:00|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630483740000|2021-09-01 08:09:00|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1630483750000|2021-09-01 08:09:10|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1630483770000|2021-09-01 08:09:30|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1630483780000|2021-09-01 08:09:40|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1630483790000|2021-09-01 08:09:50|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|4
1630483800000|2021-09-01 08:10:00|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2704.4|2698.4|3
1630483820000|2021-09-01 08:10:20|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1630483880000|2021-09-01 08:11:20|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1630483890000|2021-09-01 08:11:30|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630483910000|2021-09-01 08:11:50|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1630484060000|2021-09-01 08:14:20|2704.6|2698.6|2703.4|2697.4|2704.6|2698.6|2703.4|2697.4|3
1630484150000|2021-09-01 08:15:50|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1630484170000|2021-09-01 08:16:10|2702.9|2696.9|2703.1|2697.1|2703.1|2697.1|2702.1|2696.1|6
1630484180000|2021-09-01 08:16:20|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|2
1630484190000|2021-09-01 08:16:30|2703.4|2697.4|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|2
1630484210000|2021-09-01 08:16:50|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|2
1630484220000|2021-09-01 08:17:00|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630484230000|2021-09-01 08:17:10|2701.9|2695.9|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|2
1630484250000|2021-09-01 08:17:30|2701.1|2695.1|2700.4|2694.4|2701.1|2695.1|2700.4|2694.4|2
1630484350000|2021-09-01 08:19:10|2700.6|2694.6|2701.6|2695.6|2701.6|2695.6|2700.6|2694.6|2
1630484360000|2021-09-01 08:19:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630484370000|2021-09-01 08:19:30|2702.1|2696.1|2702.4|2696.4|2702.6|2696.6|2702.1|2696.1|3
1630484380000|2021-09-01 08:19:40|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630484420000|2021-09-01 08:20:20|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2701.9|2695.9|6
1630484440000|2021-09-01 08:20:40|2702.4|2696.4|2702.9|2696.9|2702.9|2696.9|2702.4|2696.4|2
1630484460000|2021-09-01 08:21:00|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1630484480000|2021-09-01 08:21:20|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1630484490000|2021-09-01 08:21:30|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630484500000|2021-09-01 08:21:40|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1630484520000|2021-09-01 08:22:00|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630484570000|2021-09-01 08:22:50|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630484630000|2021-09-01 08:23:50|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630484640000|2021-09-01 08:24:00|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|2
1630484670000|2021-09-01 08:24:30|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.1|2696.1|4
1630484680000|2021-09-01 08:24:40|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1630484690000|2021-09-01 08:24:50|2701.6|2695.6|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|3
1630484780000|2021-09-01 08:26:20|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2700.1|2694.1|3
1630484790000|2021-09-01 08:26:30|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630484850000|2021-09-01 08:27:30|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630484870000|2021-09-01 08:27:50|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630484880000|2021-09-01 08:28:00|2699.1|2693.1|2698.4|2692.4|2699.4|2693.4|2698.4|2692.4|6
1630484890000|2021-09-01 08:28:10|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1630484900000|2021-09-01 08:28:20|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|2
1630484920000|2021-09-01 08:28:40|2698.1|2692.1|2699.6|2693.6|2699.6|2693.6|2698.1|2692.1|3
1630484950000|2021-09-01 08:29:10|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|4
1630484960000|2021-09-01 08:29:20|2699.4|2693.4|2698.6|2692.6|2699.4|2693.4|2698.6|2692.6|4
1630484970000|2021-09-01 08:29:30|2698.9|2692.9|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|3
1630484990000|2021-09-01 08:29:50|2698.1|2692.1|2698.6|2692.6|2698.6|2692.6|2698.1|2692.1|3
1630485000000|2021-09-01 08:30:00|2698.4|2692.4|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|3
1630485010000|2021-09-01 08:30:10|2698.1|2692.1|2697.6|2691.6|2698.1|2692.1|2697.6|2691.6|2
1630485020000|2021-09-01 08:30:20|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630485040000|2021-09-01 08:30:40|2697.1|2691.1|2695.9|2689.9|2697.1|2691.1|2695.9|2689.9|2
1630485050000|2021-09-01 08:30:50|2695.6|2689.6|2696.6|2690.6|2696.6|2690.6|2695.6|2689.6|4
1630485060000|2021-09-01 08:31:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630485080000|2021-09-01 08:31:20|2696.6|2690.6|2696.4|2690.4|2696.9|2690.9|2696.1|2690.1|5
1630485090000|2021-09-01 08:31:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630485100000|2021-09-01 08:31:40|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630485110000|2021-09-01 08:31:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630485120000|2021-09-01 08:32:00|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1630485130000|2021-09-01 08:32:10|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|3
1630485140000|2021-09-01 08:32:20|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630485150000|2021-09-01 08:32:30|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1630485190000|2021-09-01 08:33:10|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630485200000|2021-09-01 08:33:20|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1630485210000|2021-09-01 08:33:30|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.1|2688.1|6
1630485220000|2021-09-01 08:33:40|2695.4|2689.4|2694.6|2688.6|2695.6|2689.6|2694.6|2688.6|6
1630485230000|2021-09-01 08:33:50|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630485240000|2021-09-01 08:34:00|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1630485250000|2021-09-01 08:34:10|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1630485260000|2021-09-01 08:34:20|2695.9|2689.9|2695.9|2689.9|2696.6|2690.6|2695.9|2689.9|5
1630485270000|2021-09-01 08:34:30|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630485290000|2021-09-01 08:34:50|2696.4|2690.4|2697.1|2691.1|2697.1|2691.1|2696.4|2690.4|5
1630485300000|2021-09-01 08:35:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630485320000|2021-09-01 08:35:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630485330000|2021-09-01 08:35:30|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630485340000|2021-09-01 08:35:40|2697.6|2691.6|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|3
1630485350000|2021-09-01 08:35:50|2697.9|2691.9|2698.4|2692.4|2698.4|2692.4|2697.9|2691.9|3
1630485360000|2021-09-01 08:36:00|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1630485370000|2021-09-01 08:36:10|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630485390000|2021-09-01 08:36:30|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|2
1630485410000|2021-09-01 08:36:50|2698.4|2692.4|2698.9|2692.9|2698.9|2692.9|2698.4|2692.4|3
1630485420000|2021-09-01 08:37:00|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2698.9|2692.9|3
1630485430000|2021-09-01 08:37:10|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630485440000|2021-09-01 08:37:20|2699.1|2693.1|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|3
1630485460000|2021-09-01 08:37:40|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630485470000|2021-09-01 08:37:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630485480000|2021-09-01 08:38:00|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630485490000|2021-09-01 08:38:10|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|2
1630485530000|2021-09-01 08:38:50|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|8
1630485550000|2021-09-01 08:39:10|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630485570000|2021-09-01 08:39:30|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630485580000|2021-09-01 08:39:40|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630485590000|2021-09-01 08:39:50|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630485610000|2021-09-01 08:40:10|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630485650000|2021-09-01 08:40:50|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630485670000|2021-09-01 08:41:10|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630485720000|2021-09-01 08:42:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630485750000|2021-09-01 08:42:30|2699.6|2693.6|2698.4|2692.4|2699.6|2693.6|2698.4|2692.4|3
1630485760000|2021-09-01 08:42:40|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630485770000|2021-09-01 08:42:50|2698.4|2692.4|2697.6|2691.6|2698.4|2692.4|2697.6|2691.6|3
1630485790000|2021-09-01 08:43:10|2697.9|2691.9|2697.4|2691.4|2697.9|2691.9|2697.4|2691.4|5
1630485810000|2021-09-01 08:43:30|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2696.1|2690.1|2
1630485820000|2021-09-01 08:43:40|2696.6|2690.6|2696.4|2690.4|2697.9|2691.9|2696.4|2690.4|8
1630485830000|2021-09-01 08:43:50|2696.9|2690.9|2694.4|2688.4|2696.9|2690.9|2694.4|2688.4|9
1630485840000|2021-09-01 08:44:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|3
1630485850000|2021-09-01 08:44:10|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630485860000|2021-09-01 08:44:20|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1630485870000|2021-09-01 08:44:30|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.6|2688.6|4
1630485880000|2021-09-01 08:44:40|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1630485890000|2021-09-01 08:44:50|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1630485900000|2021-09-01 08:45:00|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630485910000|2021-09-01 08:45:10|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|3
1630485920000|2021-09-01 08:45:20|2695.9|2689.9|2696.1|2690.1|2696.9|2690.9|2695.9|2689.9|7
1630485930000|2021-09-01 08:45:30|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|2
1630485950000|2021-09-01 08:45:50|2695.9|2689.9|2696.9|2690.9|2696.9|2690.9|2695.9|2689.9|4
1630485960000|2021-09-01 08:46:00|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1630485970000|2021-09-01 08:46:10|2695.9|2689.9|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|4
1630485980000|2021-09-01 08:46:20|2695.9|2689.9|2696.6|2690.6|2696.6|2690.6|2695.9|2689.9|2
1630485990000|2021-09-01 08:46:30|2696.4|2690.4|2696.4|2690.4|2697.1|2691.1|2696.4|2690.4|6
1630486000000|2021-09-01 08:46:40|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1630486010000|2021-09-01 08:46:50|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|2
1630486020000|2021-09-01 08:47:00|2696.1|2690.1|2696.9|2690.9|2696.9|2690.9|2696.1|2690.1|4
1630486030000|2021-09-01 08:47:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630486040000|2021-09-01 08:47:20|2695.9|2689.9|2697.4|2691.4|2697.4|2691.4|2695.9|2689.9|6
1630486050000|2021-09-01 08:47:30|2697.1|2691.1|2696.1|2690.1|2697.1|2691.1|2696.1|2690.1|4
1630486060000|2021-09-01 08:47:40|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|4
1630486070000|2021-09-01 08:47:50|2695.9|2689.9|2696.9|2690.9|2696.9|2690.9|2695.9|2689.9|4
1630486080000|2021-09-01 08:48:00|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|3
1630486090000|2021-09-01 08:48:10|2695.9|2689.9|2695.9|2689.9|2696.9|2690.9|2695.9|2689.9|4
1630486100000|2021-09-01 08:48:20|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630486110000|2021-09-01 08:48:30|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2694.9|2688.9|4
1630486130000|2021-09-01 08:48:50|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630486140000|2021-09-01 08:49:00|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1630486170000|2021-09-01 08:49:30|2696.1|2690.1|2697.1|2691.1|2697.1|2691.1|2696.1|2690.1|4
1630486190000|2021-09-01 08:49:50|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|2
1630486240000|2021-09-01 08:50:40|2697.6|2691.6|2695.6|2689.6|2697.6|2691.6|2695.6|2689.6|6
1630486260000|2021-09-01 08:51:00|2695.9|2689.9|2696.9|2690.9|2696.9|2690.9|2695.9|2689.9|3
1630486270000|2021-09-01 08:51:10|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|3
1630486280000|2021-09-01 08:51:20|2697.4|2691.4|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|5
1630486290000|2021-09-01 08:51:30|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1630486310000|2021-09-01 08:51:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|3
1630486320000|2021-09-01 08:52:00|2695.9|2689.9|2696.9|2690.9|2696.9|2690.9|2695.9|2689.9|3
1630486330000|2021-09-01 08:52:10|2696.6|2690.6|2695.4|2689.4|2696.6|2690.6|2695.4|2689.4|5
1630486340000|2021-09-01 08:52:20|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1630486350000|2021-09-01 08:52:30|2695.6|2689.6|2695.1|2689.1|2695.6|2689.6|2695.1|2689.1|5
1630486360000|2021-09-01 08:52:40|2695.4|2689.4|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|3
1630486370000|2021-09-01 08:52:50|2695.6|2689.6|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|3
1630486380000|2021-09-01 08:53:00|2696.4|2690.4|2697.6|2691.6|2697.6|2691.6|2696.4|2690.4|3
1630486390000|2021-09-01 08:53:10|2697.9|2691.9|2698.4|2692.4|2698.4|2692.4|2697.9|2691.9|2
1630486400000|2021-09-01 08:53:20|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630486410000|2021-09-01 08:53:30|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630486430000|2021-09-01 08:53:50|2697.6|2691.6|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|2
1630486440000|2021-09-01 08:54:00|2696.4|2690.4|2695.9|2689.9|2696.9|2690.9|2695.9|2689.9|5
1630486450000|2021-09-01 08:54:10|2696.4|2690.4|2697.1|2691.1|2697.1|2691.1|2696.4|2690.4|6
1630486460000|2021-09-01 08:54:20|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|2
1630486470000|2021-09-01 08:54:30|2697.1|2691.1|2697.9|2691.9|2697.9|2691.9|2697.1|2691.1|4
1630486480000|2021-09-01 08:54:40|2698.4|2692.4|2698.1|2692.1|2698.9|2692.9|2698.1|2692.1|4
1630486490000|2021-09-01 08:54:50|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|5
1630486500000|2021-09-01 08:55:00|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.6|2691.6|6
1630486510000|2021-09-01 08:55:10|2697.1|2691.1|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|3
1630486520000|2021-09-01 08:55:20|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630486530000|2021-09-01 08:55:30|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630486540000|2021-09-01 08:55:40|2697.6|2691.6|2696.9|2690.9|2698.1|2692.1|2696.9|2690.9|5
1630486560000|2021-09-01 08:56:00|2697.4|2691.4|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|3
1630486580000|2021-09-01 08:56:20|2695.9|2689.9|2696.1|2690.1|2696.4|2690.4|2695.9|2689.9|3
1630486590000|2021-09-01 08:56:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630486600000|2021-09-01 08:56:40|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|2
1630486620000|2021-09-01 08:57:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630486650000|2021-09-01 08:57:30|2697.9|2691.9|2698.4|2692.4|2698.4|2692.4|2697.9|2691.9|3
1630486680000|2021-09-01 08:58:00|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1630486690000|2021-09-01 08:58:10|2697.1|2691.1|2696.1|2690.1|2697.1|2691.1|2695.9|2689.9|6
1630486700000|2021-09-01 08:58:20|2695.9|2689.9|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|4
1630486710000|2021-09-01 08:58:30|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|2
1630486720000|2021-09-01 08:58:40|2695.9|2689.9|2695.4|2689.4|2696.1|2690.1|2695.4|2689.4|5
1630486730000|2021-09-01 08:58:50|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1630486740000|2021-09-01 08:59:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630486750000|2021-09-01 08:59:10|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1630486760000|2021-09-01 08:59:20|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|2
1630486770000|2021-09-01 08:59:30|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630486780000|2021-09-01 08:59:40|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|2
1630486790000|2021-09-01 08:59:50|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630486800000|2021-09-01 09:00:00|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|2
1630486810000|2021-09-01 09:00:10|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1630486840000|2021-09-01 09:00:40|2697.9|2691.9|2699.1|2693.1|2699.1|2693.1|2697.9|2691.9|3
1630486850000|2021-09-01 09:00:50|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1630486860000|2021-09-01 09:01:00|2698.4|2692.4|2697.9|2691.9|2698.6|2692.6|2697.1|2691.1|5
1630486870000|2021-09-01 09:01:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630486880000|2021-09-01 09:01:20|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1630486890000|2021-09-01 09:01:30|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.4|2690.4|3
1630486910000|2021-09-01 09:01:50|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630486980000|2021-09-01 09:03:00|2695.9|2689.9|2695.4|2689.4|2695.9|2689.9|2695.4|2689.4|3
1630486990000|2021-09-01 09:03:10|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1630487000000|2021-09-01 09:03:20|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1630487020000|2021-09-01 09:03:40|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630487040000|2021-09-01 09:04:00|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1630487050000|2021-09-01 09:04:10|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|3
1630487060000|2021-09-01 09:04:20|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|3
1630487070000|2021-09-01 09:04:30|2692.9|2686.9|2692.1|2686.1|2692.9|2686.9|2692.1|2686.1|3
1630487080000|2021-09-01 09:04:40|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|2
1630487090000|2021-09-01 09:04:50|2692.6|2686.6|2693.6|2687.6|2693.6|2687.6|2692.4|2686.4|4
1630487100000|2021-09-01 09:05:00|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630487110000|2021-09-01 09:05:10|2693.1|2687.1|2692.4|2686.4|2693.1|2687.1|2692.4|2686.4|3
1630487120000|2021-09-01 09:05:20|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1630487130000|2021-09-01 09:05:30|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630487140000|2021-09-01 09:05:40|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630487150000|2021-09-01 09:05:50|2692.9|2686.9|2693.9|2687.9|2693.9|2687.9|2692.6|2686.6|4
1630487160000|2021-09-01 09:06:00|2693.4|2687.4|2692.6|2686.6|2693.4|2687.4|2692.6|2686.6|4
1630487170000|2021-09-01 09:06:10|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630487180000|2021-09-01 09:06:20|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|4
1630487210000|2021-09-01 09:06:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1630487220000|2021-09-01 09:07:00|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1630487230000|2021-09-01 09:07:10|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|2
1630487240000|2021-09-01 09:07:20|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1630487250000|2021-09-01 09:07:30|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|2
1630487260000|2021-09-01 09:07:40|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|3
1630487270000|2021-09-01 09:07:50|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1630487290000|2021-09-01 09:08:10|2691.1|2685.1|2691.1|2685.1|2691.4|2685.4|2690.9|2684.9|4
1630487300000|2021-09-01 09:08:20|2691.6|2685.6|2691.6|2685.6|2691.9|2685.9|2690.9|2684.9|6
1630487320000|2021-09-01 09:08:40|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630487330000|2021-09-01 09:08:50|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630487340000|2021-09-01 09:09:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630487350000|2021-09-01 09:09:10|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1630487360000|2021-09-01 09:09:20|2690.4|2684.4|2688.4|2682.4|2690.4|2684.4|2688.1|2682.1|5
1630487370000|2021-09-01 09:09:30|2688.1|2682.1|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|3
1630487380000|2021-09-01 09:09:40|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1630487390000|2021-09-01 09:09:50|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1630487410000|2021-09-01 09:10:10|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1630487420000|2021-09-01 09:10:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1630487430000|2021-09-01 09:10:30|2687.4|2681.4|2686.9|2680.9|2687.6|2681.6|2686.9|2680.9|5
1630487440000|2021-09-01 09:10:40|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2687.1|2681.1|5
1630487450000|2021-09-01 09:10:50|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|7
1630487460000|2021-09-01 09:11:00|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|2
1630487470000|2021-09-01 09:11:10|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1630487480000|2021-09-01 09:11:20|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|2
1630487500000|2021-09-01 09:11:40|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|2
1630487530000|2021-09-01 09:12:10|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|2
1630487540000|2021-09-01 09:12:20|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.1|2681.1|4
1630487580000|2021-09-01 09:13:00|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1630487590000|2021-09-01 09:13:10|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|3
1630487610000|2021-09-01 09:13:30|2687.9|2681.9|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|3
1630487620000|2021-09-01 09:13:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1630487660000|2021-09-01 09:14:20|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1630487680000|2021-09-01 09:14:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1630487700000|2021-09-01 09:15:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1630487710000|2021-09-01 09:15:10|2687.4|2681.4|2687.6|2681.6|2687.9|2681.9|2687.4|2681.4|3
1630487720000|2021-09-01 09:15:20|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1630487730000|2021-09-01 09:15:30|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1630487740000|2021-09-01 09:15:40|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|2
1630487760000|2021-09-01 09:16:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1630487800000|2021-09-01 09:16:40|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|5
1630487810000|2021-09-01 09:16:50|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|3
1630487820000|2021-09-01 09:17:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1630487840000|2021-09-01 09:17:20|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1630487850000|2021-09-01 09:17:30|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1630487860000|2021-09-01 09:17:40|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1630487890000|2021-09-01 09:18:10|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1630487920000|2021-09-01 09:18:40|2686.4|2680.4|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|3
1630487930000|2021-09-01 09:18:50|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1630487960000|2021-09-01 09:19:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630487970000|2021-09-01 09:19:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1630487990000|2021-09-01 09:19:50|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1630488000000|2021-09-01 09:20:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1630488020000|2021-09-01 09:20:20|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1630488030000|2021-09-01 09:20:30|2686.4|2680.4|2685.6|2679.6|2686.4|2680.4|2685.6|2679.6|3
1630488040000|2021-09-01 09:20:40|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1630488050000|2021-09-01 09:20:50|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|3
1630488080000|2021-09-01 09:21:20|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1630488090000|2021-09-01 09:21:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630488120000|2021-09-01 09:22:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630488130000|2021-09-01 09:22:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1630488170000|2021-09-01 09:22:50|2685.1|2679.1|2684.4|2678.4|2685.1|2679.1|2684.4|2678.4|2
1630488180000|2021-09-01 09:23:00|2684.1|2678.1|2684.6|2678.6|2684.9|2678.9|2683.9|2677.9|5
1630488190000|2021-09-01 09:23:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1630488200000|2021-09-01 09:23:20|2683.9|2677.9|2682.9|2676.9|2683.9|2677.9|2682.9|2676.9|3
1630488210000|2021-09-01 09:23:30|2682.6|2676.6|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|5
1630488220000|2021-09-01 09:23:40|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1630488230000|2021-09-01 09:23:50|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2681.9|2675.9|6
1630488240000|2021-09-01 09:24:00|2683.4|2677.4|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|5
1630488250000|2021-09-01 09:24:10|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|3
1630488260000|2021-09-01 09:24:20|2682.6|2676.6|2681.9|2675.9|2682.6|2676.6|2681.9|2675.9|2
1630488270000|2021-09-01 09:24:30|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1630488280000|2021-09-01 09:24:40|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|4
1630488290000|2021-09-01 09:24:50|2683.1|2677.1|2684.1|2678.1|2684.1|2678.1|2683.1|2677.1|7
1630488300000|2021-09-01 09:25:00|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|5
1630488310000|2021-09-01 09:25:10|2684.6|2678.6|2683.9|2677.9|2684.6|2678.6|2683.9|2677.9|2
1630488320000|2021-09-01 09:25:20|2683.6|2677.6|2683.6|2677.6|2684.6|2678.6|2683.6|2677.6|5
1630488330000|2021-09-01 09:25:30|2683.4|2677.4|2683.6|2677.6|2683.9|2677.9|2683.4|2677.4|6
1630488340000|2021-09-01 09:25:40|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1630488350000|2021-09-01 09:25:50|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1630488360000|2021-09-01 09:26:00|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1630488370000|2021-09-01 09:26:10|2683.9|2677.9|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|8
1630488380000|2021-09-01 09:26:20|2683.9|2677.9|2683.4|2677.4|2684.1|2678.1|2683.4|2677.4|5
1630488390000|2021-09-01 09:26:30|2683.6|2677.6|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|3
1630488410000|2021-09-01 09:26:50|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1630488420000|2021-09-01 09:27:00|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1630488440000|2021-09-01 09:27:20|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|3
1630488450000|2021-09-01 09:27:30|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.4|2677.4|5
1630488460000|2021-09-01 09:27:40|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|3
1630488470000|2021-09-01 09:27:50|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1630488480000|2021-09-01 09:28:00|2683.6|2677.6|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|4
1630488510000|2021-09-01 09:28:30|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1630488530000|2021-09-01 09:28:50|2683.6|2677.6|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|6
1630488540000|2021-09-01 09:29:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1630488550000|2021-09-01 09:29:10|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1630488560000|2021-09-01 09:29:20|2683.4|2677.4|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|2
1630488570000|2021-09-01 09:29:30|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1630488590000|2021-09-01 09:29:50|2682.6|2676.6|2683.9|2677.9|2683.9|2677.9|2682.6|2676.6|3
1630488600000|2021-09-01 09:30:00|2684.1|2678.1|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|4
1630488610000|2021-09-01 09:30:10|2684.6|2678.6|2683.6|2677.6|2684.6|2678.6|2683.6|2677.6|3
1630488630000|2021-09-01 09:30:30|2683.9|2677.9|2682.6|2676.6|2683.9|2677.9|2682.6|2676.6|3
1630488640000|2021-09-01 09:30:40|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1630488650000|2021-09-01 09:30:50|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|3
1630488660000|2021-09-01 09:31:00|2683.4|2677.4|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|4
1630488670000|2021-09-01 09:31:10|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1630488680000|2021-09-01 09:31:20|2682.9|2676.9|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|3
1630488700000|2021-09-01 09:31:40|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1630488710000|2021-09-01 09:31:50|2683.9|2677.9|2683.9|2677.9|2684.9|2678.9|2683.9|2677.9|7
1630488720000|2021-09-01 09:32:00|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1630488730000|2021-09-01 09:32:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1630488740000|2021-09-01 09:32:20|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1630488750000|2021-09-01 09:32:30|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1630488770000|2021-09-01 09:32:50|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1630488800000|2021-09-01 09:33:20|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|2
1630488820000|2021-09-01 09:33:40|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|2
1630488840000|2021-09-01 09:34:00|2686.4|2680.4|2685.9|2679.9|2686.4|2680.4|2685.9|2679.9|3
1630488850000|2021-09-01 09:34:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630488860000|2021-09-01 09:34:20|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1630488880000|2021-09-01 09:34:40|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1630488890000|2021-09-01 09:34:50|2686.9|2680.9|2686.9|2680.9|2687.6|2681.6|2686.6|2680.6|4
1630488900000|2021-09-01 09:35:00|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|2
1630488910000|2021-09-01 09:35:10|2687.6|2681.6|2689.1|2683.1|2689.1|2683.1|2687.6|2681.6|4
1630488920000|2021-09-01 09:35:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1630488930000|2021-09-01 09:35:30|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1630488940000|2021-09-01 09:35:40|2689.9|2683.9|2689.1|2683.1|2689.9|2683.9|2689.1|2683.1|4
1630488960000|2021-09-01 09:36:00|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1630488970000|2021-09-01 09:36:10|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1630488980000|2021-09-01 09:36:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1630488990000|2021-09-01 09:36:30|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.1|2682.1|7
1630489000000|2021-09-01 09:36:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1630489010000|2021-09-01 09:36:50|2688.6|2682.6|2687.6|2681.6|2688.6|2682.6|2687.6|2681.6|3
1630489020000|2021-09-01 09:37:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|3
1630489030000|2021-09-01 09:37:10|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1630489050000|2021-09-01 09:37:30|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|3
1630489060000|2021-09-01 09:37:40|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|4
1630489080000|2021-09-01 09:38:00|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1630489090000|2021-09-01 09:38:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1630489100000|2021-09-01 09:38:20|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|3
1630489110000|2021-09-01 09:38:30|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2687.9|2681.9|3
1630489130000|2021-09-01 09:38:50|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1630489140000|2021-09-01 09:39:00|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|2
1630489150000|2021-09-01 09:39:10|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|2
1630489160000|2021-09-01 09:39:20|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1630489170000|2021-09-01 09:39:30|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1630489180000|2021-09-01 09:39:40|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1630489190000|2021-09-01 09:39:50|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1630489200000|2021-09-01 09:40:00|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1630489210000|2021-09-01 09:40:10|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2687.1|2681.1|4
1630489220000|2021-09-01 09:40:20|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1630489250000|2021-09-01 09:40:50|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1630489270000|2021-09-01 09:41:10|2686.4|2680.4|2687.4|2681.4|2687.4|2681.4|2686.4|2680.4|3
1630489280000|2021-09-01 09:41:20|2687.9|2681.9|2686.1|2680.1|2687.9|2681.9|2686.1|2680.1|5
1630489290000|2021-09-01 09:41:30|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1630489300000|2021-09-01 09:41:40|2685.4|2679.4|2686.1|2680.1|2686.1|2680.1|2685.4|2679.4|2
1630489310000|2021-09-01 09:41:50|2686.4|2680.4|2686.6|2680.6|2686.9|2680.9|2686.4|2680.4|4
1630489320000|2021-09-01 09:42:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1630489340000|2021-09-01 09:42:20|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|2
1630489350000|2021-09-01 09:42:30|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|3
1630489360000|2021-09-01 09:42:40|2687.6|2681.6|2686.9|2680.9|2687.6|2681.6|2686.9|2680.9|3
1630489370000|2021-09-01 09:42:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1630489390000|2021-09-01 09:43:10|2687.4|2681.4|2688.4|2682.4|2688.4|2682.4|2687.4|2681.4|4
1630489400000|2021-09-01 09:43:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1630489410000|2021-09-01 09:43:30|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|3
1630489440000|2021-09-01 09:44:00|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1630489450000|2021-09-01 09:44:10|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1630489470000|2021-09-01 09:44:30|2689.1|2683.1|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|4
1630489510000|2021-09-01 09:45:10|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1630489540000|2021-09-01 09:45:40|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1630489570000|2021-09-01 09:46:10|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1630489610000|2021-09-01 09:46:50|2690.4|2684.4|2689.4|2683.4|2690.4|2684.4|2689.4|2683.4|5
1630489620000|2021-09-01 09:47:00|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1630489630000|2021-09-01 09:47:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1630489640000|2021-09-01 09:47:20|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1630489660000|2021-09-01 09:47:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1630489670000|2021-09-01 09:47:50|2689.1|2683.1|2688.4|2682.4|2689.1|2683.1|2688.4|2682.4|4
1630489680000|2021-09-01 09:48:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|4
1630489690000|2021-09-01 09:48:10|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|2
1630489700000|2021-09-01 09:48:20|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|3
1630489710000|2021-09-01 09:48:30|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1630489720000|2021-09-01 09:48:40|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1630489730000|2021-09-01 09:48:50|2687.6|2681.6|2688.1|2682.1|2688.1|2682.1|2687.6|2681.6|3
1630489740000|2021-09-01 09:49:00|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|4
1630489750000|2021-09-01 09:49:10|2688.6|2682.6|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|3
1630489760000|2021-09-01 09:49:20|2688.6|2682.6|2686.9|2680.9|2688.6|2682.6|2686.9|2680.9|6
1630489770000|2021-09-01 09:49:30|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1630489780000|2021-09-01 09:49:40|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1630489810000|2021-09-01 09:50:10|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|2
1630489820000|2021-09-01 09:50:20|2686.1|2680.1|2685.4|2679.4|2686.1|2680.1|2685.4|2679.4|2
1630489830000|2021-09-01 09:50:30|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1630489840000|2021-09-01 09:50:40|2685.6|2679.6|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|3
1630489850000|2021-09-01 09:50:50|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1630489890000|2021-09-01 09:51:30|2685.1|2679.1|2686.4|2680.4|2686.6|2680.6|2685.1|2679.1|8
1630489900000|2021-09-01 09:51:40|2686.1|2680.1|2685.4|2679.4|2686.1|2680.1|2685.4|2679.4|4
1630489920000|2021-09-01 09:52:00|2685.6|2679.6|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|5
1630489930000|2021-09-01 09:52:10|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1630489940000|2021-09-01 09:52:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1630489980000|2021-09-01 09:53:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1630490000000|2021-09-01 09:53:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1630490080000|2021-09-01 09:54:40|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1630490090000|2021-09-01 09:54:50|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|4
1630490110000|2021-09-01 09:55:10|2686.6|2680.6|2685.4|2679.4|2686.6|2680.6|2685.4|2679.4|4
1630490130000|2021-09-01 09:55:30|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|4
1630490150000|2021-09-01 09:55:50|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|3
1630490170000|2021-09-01 09:56:10|2685.4|2679.4|2686.1|2680.1|2686.1|2680.1|2685.4|2679.4|3
1630490180000|2021-09-01 09:56:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1630490200000|2021-09-01 09:56:40|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1630490230000|2021-09-01 09:57:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630490260000|2021-09-01 09:57:40|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1630490270000|2021-09-01 09:57:50|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|2
1630490290000|2021-09-01 09:58:10|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1630490300000|2021-09-01 09:58:20|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|4
1630490310000|2021-09-01 09:58:30|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1630490330000|2021-09-01 09:58:50|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|4
1630490340000|2021-09-01 09:59:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1630490350000|2021-09-01 09:59:10|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|3
1630490360000|2021-09-01 09:59:20|2685.6|2679.6|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|3
1630490390000|2021-09-01 09:59:50|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630490400000|2021-09-01 10:00:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630490450000|2021-09-01 10:00:50|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1630490490000|2021-09-01 10:01:30|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1630490500000|2021-09-01 10:01:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630490510000|2021-09-01 10:01:50|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1630490520000|2021-09-01 10:02:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1630490530000|2021-09-01 10:02:10|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1630490550000|2021-09-01 10:02:30|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1630490560000|2021-09-01 10:02:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1630490580000|2021-09-01 10:03:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1630490590000|2021-09-01 10:03:10|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1630490600000|2021-09-01 10:03:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1630490610000|2021-09-01 10:03:30|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1630490620000|2021-09-01 10:03:40|2686.1|2680.1|2687.1|2681.1|2687.1|2681.1|2685.9|2679.9|4
1630490630000|2021-09-01 10:03:50|2687.4|2681.4|2686.1|2680.1|2687.4|2681.4|2686.1|2680.1|4
1630490640000|2021-09-01 10:04:00|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1630490650000|2021-09-01 10:04:10|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1630490660000|2021-09-01 10:04:20|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1630490670000|2021-09-01 10:04:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630490700000|2021-09-01 10:05:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630490710000|2021-09-01 10:05:10|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1630490720000|2021-09-01 10:05:20|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1630490730000|2021-09-01 10:05:30|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1630490760000|2021-09-01 10:06:00|2685.9|2679.9|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|3
1630490830000|2021-09-01 10:07:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630490850000|2021-09-01 10:07:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630490930000|2021-09-01 10:08:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630490940000|2021-09-01 10:09:00|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630490950000|2021-09-01 10:09:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630490960000|2021-09-01 10:09:20|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1630491000000|2021-09-01 10:10:00|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1630491030000|2021-09-01 10:10:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630491060000|2021-09-01 10:11:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630491120000|2021-09-01 10:12:00|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630491210000|2021-09-01 10:13:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630491230000|2021-09-01 10:13:50|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|4
1630491250000|2021-09-01 10:14:10|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|4
1630491260000|2021-09-01 10:14:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1630491270000|2021-09-01 10:14:30|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|3
1630491280000|2021-09-01 10:14:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1630491290000|2021-09-01 10:14:50|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|2
1630491300000|2021-09-01 10:15:00|2685.4|2679.4|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|2
1630491320000|2021-09-01 10:15:20|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1630491350000|2021-09-01 10:15:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1630491400000|2021-09-01 10:16:40|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|3
1630491410000|2021-09-01 10:16:50|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|2
1630491420000|2021-09-01 10:17:00|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|5
1630491430000|2021-09-01 10:17:10|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|2
1630491470000|2021-09-01 10:17:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1630491490000|2021-09-01 10:18:10|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1630491500000|2021-09-01 10:18:20|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1630491510000|2021-09-01 10:18:30|2681.1|2675.1|2679.4|2673.4|2681.1|2675.1|2679.4|2673.4|5
1630491520000|2021-09-01 10:18:40|2679.1|2673.1|2678.4|2672.4|2679.1|2673.1|2678.4|2672.4|3
1630491530000|2021-09-01 10:18:50|2678.1|2672.1|2678.1|2672.1|2678.6|2672.6|2678.1|2672.1|4
1630491540000|2021-09-01 10:19:00|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2677.6|2671.6|4
1630491550000|2021-09-01 10:19:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1630491560000|2021-09-01 10:19:20|2678.4|2672.4|2679.1|2673.1|2679.1|2673.1|2678.4|2672.4|4
1630491570000|2021-09-01 10:19:30|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2678.1|2672.1|6
1630491580000|2021-09-01 10:19:40|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|2
1630491590000|2021-09-01 10:19:50|2680.1|2674.1|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|3
1630491630000|2021-09-01 10:20:30|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1630491660000|2021-09-01 10:21:00|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|3
1630491670000|2021-09-01 10:21:10|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1630491680000|2021-09-01 10:21:20|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1630491690000|2021-09-01 10:21:30|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1630491700000|2021-09-01 10:21:40|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1630491710000|2021-09-01 10:21:50|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.9|2671.9|3
1630491720000|2021-09-01 10:22:00|2678.1|2672.1|2678.9|2672.9|2678.9|2672.9|2678.1|2672.1|3
1630491770000|2021-09-01 10:22:50|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|3
1630491790000|2021-09-01 10:23:10|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|4
1630491800000|2021-09-01 10:23:20|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1630491840000|2021-09-01 10:24:00|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1630491860000|2021-09-01 10:24:20|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1630491870000|2021-09-01 10:24:30|2678.4|2672.4|2679.1|2673.1|2679.4|2673.4|2678.4|2672.4|3
1630491880000|2021-09-01 10:24:40|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1630491900000|2021-09-01 10:25:00|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1630491910000|2021-09-01 10:25:10|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|3
1630491940000|2021-09-01 10:25:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1630491960000|2021-09-01 10:26:00|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1630491970000|2021-09-01 10:26:10|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1630491980000|2021-09-01 10:26:20|2677.4|2671.4|2677.6|2671.6|2677.9|2671.9|2677.4|2671.4|5
1630491990000|2021-09-01 10:26:30|2677.9|2671.9|2677.1|2671.1|2677.9|2671.9|2677.1|2671.1|4
1630492000000|2021-09-01 10:26:40|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|3
1630492010000|2021-09-01 10:26:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|3
1630492030000|2021-09-01 10:27:10|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1630492040000|2021-09-01 10:27:20|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1630492050000|2021-09-01 10:27:30|2676.4|2670.4|2677.9|2671.9|2677.9|2671.9|2676.4|2670.4|5
1630492060000|2021-09-01 10:27:40|2678.1|2672.1|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|4
1630492070000|2021-09-01 10:27:50|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1630492080000|2021-09-01 10:28:00|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|3
1630492090000|2021-09-01 10:28:10|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1630492100000|2021-09-01 10:28:20|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|3
1630492110000|2021-09-01 10:28:30|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1630492120000|2021-09-01 10:28:40|2678.1|2672.1|2679.1|2673.1|2679.1|2673.1|2678.1|2672.1|2
1630492140000|2021-09-01 10:29:00|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1630492160000|2021-09-01 10:29:20|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1630492170000|2021-09-01 10:29:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1630492200000|2021-09-01 10:30:00|2678.4|2672.4|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|3
1630492210000|2021-09-01 10:30:10|2678.1|2672.1|2678.9|2672.9|2678.9|2672.9|2677.9|2671.9|5
1630492230000|2021-09-01 10:30:30|2678.6|2672.6|2678.1|2672.1|2678.9|2672.9|2677.9|2671.9|6
1630492240000|2021-09-01 10:30:40|2677.9|2671.9|2676.6|2670.6|2678.1|2672.1|2676.6|2670.6|6
1630492250000|2021-09-01 10:30:50|2676.4|2670.4|2675.6|2669.6|2676.4|2670.4|2675.6|2669.6|5
1630492260000|2021-09-01 10:31:00|2675.4|2669.4|2674.1|2668.1|2675.4|2669.4|2674.1|2668.1|8
1630492270000|2021-09-01 10:31:10|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1630492280000|2021-09-01 10:31:20|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|4
1630492290000|2021-09-01 10:31:30|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1630492300000|2021-09-01 10:31:40|2673.4|2667.4|2672.4|2666.4|2673.4|2667.4|2672.4|2666.4|5
1630492310000|2021-09-01 10:31:50|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|2
1630492320000|2021-09-01 10:32:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|3
1630492330000|2021-09-01 10:32:10|2671.9|2665.9|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|4
1630492350000|2021-09-01 10:32:30|2671.9|2665.9|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|3
1630492360000|2021-09-01 10:32:40|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630492370000|2021-09-01 10:32:50|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1630492380000|2021-09-01 10:33:00|2672.4|2666.4|2671.4|2665.4|2672.6|2666.6|2671.4|2665.4|5
1630492410000|2021-09-01 10:33:30|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1630492420000|2021-09-01 10:33:40|2670.9|2664.9|2669.1|2663.1|2670.9|2664.9|2669.1|2663.1|2
1630492430000|2021-09-01 10:33:50|2668.9|2662.9|2668.1|2662.1|2668.9|2662.9|2667.6|2661.6|6
1630492440000|2021-09-01 10:34:00|2667.6|2661.6|2668.1|2662.1|2668.1|2662.1|2667.6|2661.6|2
1630492450000|2021-09-01 10:34:10|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1630492460000|2021-09-01 10:34:20|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|3
1630492470000|2021-09-01 10:34:30|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630492480000|2021-09-01 10:34:40|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1630492490000|2021-09-01 10:34:50|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|3
1630492510000|2021-09-01 10:35:10|2670.9|2664.9|2670.9|2664.9|2671.9|2665.9|2670.9|2664.9|6
1630492520000|2021-09-01 10:35:20|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|2
1630492530000|2021-09-01 10:35:30|2670.1|2664.1|2672.1|2666.1|2672.1|2666.1|2669.6|2663.6|7
1630492540000|2021-09-01 10:35:40|2671.9|2665.9|2671.1|2665.1|2672.4|2666.4|2671.1|2665.1|4
1630492550000|2021-09-01 10:35:50|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|2
1630492560000|2021-09-01 10:36:00|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|4
1630492580000|2021-09-01 10:36:20|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|2
1630492590000|2021-09-01 10:36:30|2671.9|2665.9|2672.6|2666.6|2672.6|2666.6|2671.9|2665.9|6
1630492600000|2021-09-01 10:36:40|2672.4|2666.4|2671.4|2665.4|2672.4|2666.4|2671.4|2665.4|4
1630492620000|2021-09-01 10:37:00|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1630492650000|2021-09-01 10:37:30|2671.4|2665.4|2672.1|2666.1|2672.6|2666.6|2671.4|2665.4|6
1630492660000|2021-09-01 10:37:40|2672.4|2666.4|2672.6|2666.6|2672.9|2666.9|2672.4|2666.4|6
1630492670000|2021-09-01 10:37:50|2672.4|2666.4|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|4
1630492680000|2021-09-01 10:38:00|2672.4|2666.4|2673.4|2667.4|2673.4|2667.4|2672.4|2666.4|10
1630492690000|2021-09-01 10:38:10|2672.9|2666.9|2672.1|2666.1|2672.9|2666.9|2672.1|2666.1|4
1630492700000|2021-09-01 10:38:20|2672.4|2666.4|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|4
1630492730000|2021-09-01 10:38:50|2671.9|2665.9|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|3
1630492740000|2021-09-01 10:39:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2671.4|2665.4|4
1630492770000|2021-09-01 10:39:30|2671.9|2665.9|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|2
1630492780000|2021-09-01 10:39:40|2671.9|2665.9|2673.1|2667.1|2673.1|2667.1|2671.9|2665.9|6
1630492790000|2021-09-01 10:39:50|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1630492800000|2021-09-01 10:40:00|2672.9|2666.9|2672.4|2666.4|2672.9|2666.9|2672.4|2666.4|5
1630492810000|2021-09-01 10:40:10|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|2
1630492820000|2021-09-01 10:40:20|2672.1|2666.1|2672.4|2666.4|2672.6|2666.6|2672.1|2666.1|3
1630492830000|2021-09-01 10:40:30|2672.1|2666.1|2671.1|2665.1|2672.1|2666.1|2671.1|2665.1|3
1630492860000|2021-09-01 10:41:00|2671.4|2665.4|2671.9|2665.9|2672.4|2666.4|2671.4|2665.4|3
1630492870000|2021-09-01 10:41:10|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630492880000|2021-09-01 10:41:20|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|2
1630492900000|2021-09-01 10:41:40|2671.4|2665.4|2672.4|2666.4|2672.4|2666.4|2671.4|2665.4|4
1630492910000|2021-09-01 10:41:50|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|2
1630492920000|2021-09-01 10:42:00|2672.6|2666.6|2674.1|2668.1|2674.1|2668.1|2672.6|2666.6|7
1630492930000|2021-09-01 10:42:10|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1630492940000|2021-09-01 10:42:20|2674.1|2668.1|2674.9|2668.9|2675.6|2669.6|2674.1|2668.1|7
1630492950000|2021-09-01 10:42:30|2675.6|2669.6|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|5
1630492960000|2021-09-01 10:42:40|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|4
1630492970000|2021-09-01 10:42:50|2675.9|2669.9|2676.1|2670.1|2676.4|2670.4|2675.9|2669.9|6
1630492990000|2021-09-01 10:43:10|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|3
1630493000000|2021-09-01 10:43:20|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1630493010000|2021-09-01 10:43:30|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1630493020000|2021-09-01 10:43:40|2675.1|2669.1|2673.6|2667.6|2675.1|2669.1|2673.6|2667.6|5
1630493030000|2021-09-01 10:43:50|2673.4|2667.4|2672.4|2666.4|2673.6|2667.6|2672.4|2666.4|5
1630493050000|2021-09-01 10:44:10|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630493060000|2021-09-01 10:44:20|2671.9|2665.9|2672.9|2666.9|2672.9|2666.9|2671.6|2665.6|7
1630493080000|2021-09-01 10:44:40|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.9|2666.9|2
1630493110000|2021-09-01 10:45:10|2672.6|2666.6|2672.1|2666.1|2672.6|2666.6|2671.4|2665.4|5
1630493120000|2021-09-01 10:45:20|2671.9|2665.9|2670.9|2664.9|2672.1|2666.1|2670.9|2664.9|7
1630493130000|2021-09-01 10:45:30|2671.1|2665.1|2671.1|2665.1|2671.9|2665.9|2671.1|2665.1|5
1630493140000|2021-09-01 10:45:40|2671.4|2665.4|2671.9|2665.9|2672.1|2666.1|2671.4|2665.4|4
1630493150000|2021-09-01 10:45:50|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630493160000|2021-09-01 10:46:00|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|2
1630493170000|2021-09-01 10:46:10|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|2
1630493180000|2021-09-01 10:46:20|2671.4|2665.4|2672.1|2666.1|2672.1|2666.1|2671.4|2665.4|2
1630493190000|2021-09-01 10:46:30|2671.6|2665.6|2670.6|2664.6|2671.6|2665.6|2670.4|2664.4|5
1630493200000|2021-09-01 10:46:40|2670.4|2664.4|2670.1|2664.1|2670.6|2664.6|2669.9|2663.9|8
1630493210000|2021-09-01 10:46:50|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1630493220000|2021-09-01 10:47:00|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1630493230000|2021-09-01 10:47:10|2670.1|2664.1|2669.4|2663.4|2670.1|2664.1|2669.4|2663.4|2
1630493240000|2021-09-01 10:47:20|2669.1|2663.1|2669.6|2663.6|2669.6|2663.6|2669.1|2663.1|3
1630493250000|2021-09-01 10:47:30|2669.9|2663.9|2670.6|2664.6|2670.6|2664.6|2669.9|2663.9|4
1630493260000|2021-09-01 10:47:40|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1630493280000|2021-09-01 10:48:00|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|2
1630493300000|2021-09-01 10:48:20|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|2
1630493320000|2021-09-01 10:48:40|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|2
1630493340000|2021-09-01 10:49:00|2671.1|2665.1|2670.4|2664.4|2671.1|2665.1|2670.4|2664.4|4
1630493350000|2021-09-01 10:49:10|2670.1|2664.1|2670.9|2664.9|2670.9|2664.9|2670.1|2664.1|4
1630493360000|2021-09-01 10:49:20|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1630493370000|2021-09-01 10:49:30|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|2
1630493380000|2021-09-01 10:49:40|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1630493390000|2021-09-01 10:49:50|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|3
1630493400000|2021-09-01 10:50:00|2670.1|2664.1|2669.9|2663.9|2670.1|2664.1|2669.9|2663.9|2
1630493410000|2021-09-01 10:50:10|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1630493420000|2021-09-01 10:50:20|2669.9|2663.9|2668.6|2662.6|2669.9|2663.9|2668.6|2662.6|4
1630493430000|2021-09-01 10:50:30|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1630493450000|2021-09-01 10:50:50|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1630493460000|2021-09-01 10:51:00|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630493480000|2021-09-01 10:51:20|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1630493490000|2021-09-01 10:51:30|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630493500000|2021-09-01 10:51:40|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630493520000|2021-09-01 10:52:00|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630493530000|2021-09-01 10:52:10|2668.9|2662.9|2669.6|2663.6|2669.6|2663.6|2668.9|2662.9|4
1630493540000|2021-09-01 10:52:20|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630493550000|2021-09-01 10:52:30|2669.6|2663.6|2670.6|2664.6|2670.6|2664.6|2669.6|2663.6|4
1630493570000|2021-09-01 10:52:50|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|3
1630493580000|2021-09-01 10:53:00|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1630493590000|2021-09-01 10:53:10|2671.1|2665.1|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|3
1630493610000|2021-09-01 10:53:30|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630493620000|2021-09-01 10:53:40|2671.6|2665.6|2672.6|2666.6|2672.6|2666.6|2671.6|2665.6|3
1630493640000|2021-09-01 10:54:00|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1630493650000|2021-09-01 10:54:10|2672.1|2666.1|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|4
1630493660000|2021-09-01 10:54:20|2671.1|2665.1|2670.4|2664.4|2671.1|2665.1|2670.4|2664.4|3
1630493670000|2021-09-01 10:54:30|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.1|2664.1|5
1630493690000|2021-09-01 10:54:50|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1630493700000|2021-09-01 10:55:00|2671.1|2665.1|2671.9|2665.9|2671.9|2665.9|2671.1|2665.1|2
1630493720000|2021-09-01 10:55:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630493740000|2021-09-01 10:55:40|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630493850000|2021-09-01 10:57:30|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1630493870000|2021-09-01 10:57:50|2672.1|2666.1|2673.1|2667.1|2673.1|2667.1|2672.1|2666.1|3
1630493880000|2021-09-01 10:58:00|2673.4|2667.4|2672.9|2666.9|2673.6|2667.6|2672.9|2666.9|5
1630493890000|2021-09-01 10:58:10|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1630493900000|2021-09-01 10:58:20|2672.6|2666.6|2673.1|2667.1|2673.1|2667.1|2672.6|2666.6|4
1630493910000|2021-09-01 10:58:30|2673.6|2667.6|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|3
1630493920000|2021-09-01 10:58:40|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|3
1630493930000|2021-09-01 10:58:50|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1630493940000|2021-09-01 10:59:00|2674.4|2668.4|2673.6|2667.6|2674.6|2668.6|2673.6|2667.6|6
1630493950000|2021-09-01 10:59:10|2673.9|2667.9|2674.6|2668.6|2674.9|2668.9|2673.9|2667.9|5
1630493960000|2021-09-01 10:59:20|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1630493990000|2021-09-01 10:59:50|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1630494000000|2021-09-01 11:00:00|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1630494010000|2021-09-01 11:00:10|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1630494020000|2021-09-01 11:00:20|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|2
1630494040000|2021-09-01 11:00:40|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1630494050000|2021-09-01 11:00:50|2675.9|2669.9|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|3
1630494060000|2021-09-01 11:01:00|2676.1|2670.1|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|3
1630494070000|2021-09-01 11:01:10|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1630494080000|2021-09-01 11:01:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1630494120000|2021-09-01 11:02:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1630494130000|2021-09-01 11:02:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1630494150000|2021-09-01 11:02:30|2675.6|2669.6|2675.1|2669.1|2675.6|2669.6|2675.1|2669.1|2
1630494180000|2021-09-01 11:03:00|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1630494190000|2021-09-01 11:03:10|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1630494220000|2021-09-01 11:03:40|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1630494250000|2021-09-01 11:04:10|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1630494270000|2021-09-01 11:04:30|2674.1|2668.1|2674.9|2668.9|2674.9|2668.9|2674.1|2668.1|3
1630494280000|2021-09-01 11:04:40|2674.6|2668.6|2675.4|2669.4|2675.4|2669.4|2674.6|2668.6|3
1630494310000|2021-09-01 11:05:10|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1630494320000|2021-09-01 11:05:20|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1630494330000|2021-09-01 11:05:30|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1630494380000|2021-09-01 11:06:20|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2674.1|2668.1|2
1630494390000|2021-09-01 11:06:30|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1630494400000|2021-09-01 11:06:40|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|2
1630494410000|2021-09-01 11:06:50|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1630494420000|2021-09-01 11:07:00|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1630494430000|2021-09-01 11:07:10|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.1|2666.1|3
1630494440000|2021-09-01 11:07:20|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630494450000|2021-09-01 11:07:30|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630494460000|2021-09-01 11:07:40|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|3
1630494470000|2021-09-01 11:07:50|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|3
1630494480000|2021-09-01 11:08:00|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630494500000|2021-09-01 11:08:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630494510000|2021-09-01 11:08:30|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630494540000|2021-09-01 11:09:00|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1630494620000|2021-09-01 11:10:20|2671.1|2665.1|2670.6|2664.6|2671.1|2665.1|2670.6|2664.6|3
1630494630000|2021-09-01 11:10:30|2670.9|2664.9|2671.5|2665.5|2671.5|2665.5|2670.6|2664.6|4
1630494640000|2021-09-01 11:10:40|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1630494670000|2021-09-01 11:11:10|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|4
1630494710000|2021-09-01 11:11:50|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1630494720000|2021-09-01 11:12:00|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|2
1630494730000|2021-09-01 11:12:10|2670.4|2664.4|2670.6|2664.6|2670.9|2664.9|2670.4|2664.4|4
1630494740000|2021-09-01 11:12:20|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1630494790000|2021-09-01 11:13:10|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1630494810000|2021-09-01 11:13:30|2670.9|2664.9|2671.6|2665.6|2671.6|2665.6|2670.6|2664.6|5
1630494820000|2021-09-01 11:13:40|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.6|2665.6|3
1630494840000|2021-09-01 11:14:00|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630494850000|2021-09-01 11:14:10|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630494870000|2021-09-01 11:14:30|2671.6|2665.6|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|3
1630494880000|2021-09-01 11:14:40|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630494900000|2021-09-01 11:15:00|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1630494920000|2021-09-01 11:15:20|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630494950000|2021-09-01 11:15:50|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630494970000|2021-09-01 11:16:10|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630494990000|2021-09-01 11:16:30|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630495000000|2021-09-01 11:16:40|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630495010000|2021-09-01 11:16:50|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630495020000|2021-09-01 11:17:00|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630495040000|2021-09-01 11:17:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630495050000|2021-09-01 11:17:30|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630495060000|2021-09-01 11:17:40|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630495070000|2021-09-01 11:17:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2671.8|2665.8|4
1630495080000|2021-09-01 11:18:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630495100000|2021-09-01 11:18:20|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|2
1630495120000|2021-09-01 11:18:40|2673.1|2667.1|2673.6|2667.6|2673.6|2667.6|2673.1|2667.1|2
1630495150000|2021-09-01 11:19:10|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1630495160000|2021-09-01 11:19:20|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|2
1630495200000|2021-09-01 11:20:00|2674.6|2668.6|2673.9|2667.9|2674.6|2668.6|2673.9|2667.9|4
1630495210000|2021-09-01 11:20:10|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1630495240000|2021-09-01 11:20:40|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|2
1630495250000|2021-09-01 11:20:50|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1630495260000|2021-09-01 11:21:00|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1630495280000|2021-09-01 11:21:20|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1630495300000|2021-09-01 11:21:40|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1630495320000|2021-09-01 11:22:00|2672.9|2666.9|2671.9|2665.9|2672.9|2666.9|2671.9|2665.9|6
1630495340000|2021-09-01 11:22:20|2671.6|2665.6|2670.9|2664.9|2671.6|2665.6|2670.9|2664.9|3
1630495350000|2021-09-01 11:22:30|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1630495370000|2021-09-01 11:22:50|2670.9|2664.9|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|4
1630495390000|2021-09-01 11:23:10|2670.9|2664.9|2670.4|2664.4|2670.9|2664.9|2670.4|2664.4|3
1630495400000|2021-09-01 11:23:20|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|2
1630495450000|2021-09-01 11:24:10|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630495490000|2021-09-01 11:24:50|2668.9|2662.9|2669.6|2663.6|2669.6|2663.6|2668.9|2662.9|2
1630495510000|2021-09-01 11:25:10|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2668.9|2662.9|3
1630495530000|2021-09-01 11:25:30|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2668.9|2662.9|3
1630495590000|2021-09-01 11:26:30|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|3
1630495600000|2021-09-01 11:26:40|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1630495640000|2021-09-01 11:27:20|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.1|2663.1|4
1630495650000|2021-09-01 11:27:30|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630495660000|2021-09-01 11:27:40|2669.1|2663.1|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|3
1630495670000|2021-09-01 11:27:50|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630495680000|2021-09-01 11:28:00|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630495720000|2021-09-01 11:28:40|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630495730000|2021-09-01 11:28:50|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1630495770000|2021-09-01 11:29:30|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1630495780000|2021-09-01 11:29:40|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1630495790000|2021-09-01 11:29:50|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|2
1630495810000|2021-09-01 11:30:10|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1630495820000|2021-09-01 11:30:20|2669.1|2663.1|2668.6|2662.6|2669.1|2663.1|2668.6|2662.6|3
1630495850000|2021-09-01 11:30:50|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|3
1630495860000|2021-09-01 11:31:00|2669.1|2663.1|2668.6|2662.6|2669.1|2663.1|2668.6|2662.6|3
1630495880000|2021-09-01 11:31:20|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|2
1630495930000|2021-09-01 11:32:10|2668.4|2662.4|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|3
1630495940000|2021-09-01 11:32:20|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1630495950000|2021-09-01 11:32:30|2667.9|2661.9|2667.1|2661.1|2667.9|2661.9|2667.1|2661.1|4
1630495970000|2021-09-01 11:32:50|2666.9|2660.9|2667.4|2661.4|2667.4|2661.4|2666.6|2660.6|4
1630495980000|2021-09-01 11:33:00|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|3
1630495990000|2021-09-01 11:33:10|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1630496000000|2021-09-01 11:33:20|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1630496020000|2021-09-01 11:33:40|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1630496040000|2021-09-01 11:34:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1630496050000|2021-09-01 11:34:10|2667.9|2661.9|2668.1|2662.1|2668.1|2662.1|2667.9|2661.9|2
1630496060000|2021-09-01 11:34:20|2668.4|2662.4|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|2
1630496080000|2021-09-01 11:34:40|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2667.9|2661.9|4
1630496090000|2021-09-01 11:34:50|2668.4|2662.4|2668.9|2662.9|2668.9|2662.9|2668.4|2662.4|3
1630496100000|2021-09-01 11:35:00|2669.9|2663.9|2668.9|2662.9|2670.1|2664.1|2668.9|2662.9|6
1630496120000|2021-09-01 11:35:20|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1630496140000|2021-09-01 11:35:40|2668.6|2662.6|2669.6|2663.6|2669.6|2663.6|2668.6|2662.6|2
1630496150000|2021-09-01 11:35:50|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1630496160000|2021-09-01 11:36:00|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|5
1630496170000|2021-09-01 11:36:10|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630496180000|2021-09-01 11:36:20|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1630496190000|2021-09-01 11:36:30|2670.1|2664.1|2670.4|2664.4|2670.6|2664.6|2670.1|2664.1|3
1630496210000|2021-09-01 11:36:50|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|4
1630496220000|2021-09-01 11:37:00|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1630496230000|2021-09-01 11:37:10|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1630496250000|2021-09-01 11:37:30|2669.9|2663.9|2669.4|2663.4|2669.9|2663.9|2669.4|2663.4|3
1630496270000|2021-09-01 11:37:50|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1630496280000|2021-09-01 11:38:00|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1630496300000|2021-09-01 11:38:20|2669.1|2663.1|2668.4|2662.4|2669.1|2663.1|2668.4|2662.4|3
1630496310000|2021-09-01 11:38:30|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630496320000|2021-09-01 11:38:40|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1630496330000|2021-09-01 11:38:50|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1630496370000|2021-09-01 11:39:30|2668.1|2662.1|2667.6|2661.6|2668.1|2662.1|2667.6|2661.6|4
1630496380000|2021-09-01 11:39:40|2667.4|2661.4|2668.4|2662.4|2668.4|2662.4|2667.4|2661.4|6
1630496410000|2021-09-01 11:40:10|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1630496440000|2021-09-01 11:40:40|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1630496450000|2021-09-01 11:40:50|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1630496460000|2021-09-01 11:41:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|4
1630496480000|2021-09-01 11:41:20|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1630496490000|2021-09-01 11:41:30|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.1|2661.1|3
1630496500000|2021-09-01 11:41:40|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|2
1630496520000|2021-09-01 11:42:00|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1630496530000|2021-09-01 11:42:10|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1630496540000|2021-09-01 11:42:20|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1630496560000|2021-09-01 11:42:40|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1630496570000|2021-09-01 11:42:50|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1630496600000|2021-09-01 11:43:20|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1630496610000|2021-09-01 11:43:30|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|3
1630496620000|2021-09-01 11:43:40|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1630496650000|2021-09-01 11:44:10|2667.4|2661.4|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|3
1630496660000|2021-09-01 11:44:20|2667.6|2661.6|2667.1|2661.1|2667.6|2661.6|2667.1|2661.1|3
1630496670000|2021-09-01 11:44:30|2667.4|2661.4|2668.4|2662.4|2668.4|2662.4|2667.4|2661.4|4
1630496680000|2021-09-01 11:44:40|2667.9|2661.9|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|5
1630496690000|2021-09-01 11:44:50|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2667.9|2661.9|4
1630496700000|2021-09-01 11:45:00|2668.6|2662.6|2669.1|2663.1|2669.1|2663.1|2668.6|2662.6|2
1630496710000|2021-09-01 11:45:10|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630496720000|2021-09-01 11:45:20|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1630496730000|2021-09-01 11:45:30|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|3
1630496740000|2021-09-01 11:45:40|2668.9|2662.9|2669.4|2663.4|2669.4|2663.4|2668.9|2662.9|3
1630496760000|2021-09-01 11:46:00|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1630496770000|2021-09-01 11:46:10|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|5
1630496780000|2021-09-01 11:46:20|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1630496790000|2021-09-01 11:46:30|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1630496800000|2021-09-01 11:46:40|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630496820000|2021-09-01 11:47:00|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1630496830000|2021-09-01 11:47:10|2668.6|2662.6|2669.1|2663.1|2669.1|2663.1|2668.6|2662.6|3
1630496850000|2021-09-01 11:47:30|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1630496860000|2021-09-01 11:47:40|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1630496870000|2021-09-01 11:47:50|2668.9|2662.9|2669.4|2663.4|2669.4|2663.4|2668.6|2662.6|4
1630496880000|2021-09-01 11:48:00|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|3
1630496910000|2021-09-01 11:48:30|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1630496930000|2021-09-01 11:48:50|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1630496940000|2021-09-01 11:49:00|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1630496950000|2021-09-01 11:49:10|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1630496980000|2021-09-01 11:49:40|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.9|2663.9|2
1630497010000|2021-09-01 11:50:10|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1630497020000|2021-09-01 11:50:20|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1630497040000|2021-09-01 11:50:40|2670.1|2664.1|2671.6|2665.6|2671.6|2665.6|2670.1|2664.1|4
1630497050000|2021-09-01 11:50:50|2671.9|2665.9|2670.8|2664.8|2672.1|2666.1|2670.8|2664.8|8
1630497060000|2021-09-01 11:51:00|2670.5|2664.5|2671|2665|2671|2665|2670.3|2664.3|4
1630497070000|2021-09-01 11:51:10|2671.3|2665.3|2671.5|2665.5|2671.5|2665.5|2671.3|2665.3|2
1630497080000|2021-09-01 11:51:20|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|1
1630497090000|2021-09-01 11:51:30|2672|2666|2672.8|2666.8|2672.8|2666.8|2672|2666|3
1630497100000|2021-09-01 11:51:40|2672.5|2666.5|2671.8|2665.8|2672.5|2666.5|2671.8|2665.8|5
1630497110000|2021-09-01 11:51:50|2671.5|2665.5|2672.8|2666.8|2672.8|2666.8|2671.5|2665.5|7
1630497120000|2021-09-01 11:52:00|2672.5|2666.5|2672.3|2666.3|2672.5|2666.5|2672.3|2666.3|2
1630497130000|2021-09-01 11:52:10|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630497150000|2021-09-01 11:52:30|2672.3|2666.3|2672.6|2666.6|2672.6|2666.6|2672.3|2666.3|2
1630497190000|2021-09-01 11:53:10|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1630497200000|2021-09-01 11:53:20|2672.6|2666.6|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|3
1630497220000|2021-09-01 11:53:40|2671.9|2665.9|2670.6|2664.6|2671.9|2665.9|2670.6|2664.6|4
1630497230000|2021-09-01 11:53:50|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1630497240000|2021-09-01 11:54:00|2670.6|2664.6|2672.6|2666.6|2672.6|2666.6|2670.6|2664.6|3
1630497250000|2021-09-01 11:54:10|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.9|2666.9|4
1630497260000|2021-09-01 11:54:20|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1630497270000|2021-09-01 11:54:30|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1630497290000|2021-09-01 11:54:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1630497300000|2021-09-01 11:55:00|2672.6|2666.6|2671.1|2665.1|2672.6|2666.6|2671.1|2665.1|5
1630497310000|2021-09-01 11:55:10|2670.9|2664.9|2669.6|2663.6|2671.1|2665.1|2669.6|2663.6|6
1630497320000|2021-09-01 11:55:20|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|4
1630497330000|2021-09-01 11:55:30|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|3
1630497340000|2021-09-01 11:55:40|2668.6|2662.6|2669.4|2663.4|2669.4|2663.4|2668.6|2662.6|4
1630497350000|2021-09-01 11:55:50|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1630497370000|2021-09-01 11:56:10|2669.1|2663.1|2669.6|2663.6|2669.6|2663.6|2669.1|2663.1|3
1630497380000|2021-09-01 11:56:20|2670.4|2664.4|2671.1|2665.1|2671.1|2665.1|2670.4|2664.4|2
1630497390000|2021-09-01 11:56:30|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1630497400000|2021-09-01 11:56:40|2670.6|2664.6|2667.4|2661.4|2670.6|2664.6|2667.4|2661.4|6
1630497410000|2021-09-01 11:56:50|2667.1|2661.1|2666.4|2660.4|2667.1|2661.1|2666.4|2660.4|4
1630497420000|2021-09-01 11:57:00|2666.6|2660.6|2665.6|2659.6|2666.6|2660.6|2665.1|2659.1|8
1630497430000|2021-09-01 11:57:10|2665.9|2659.9|2665.4|2659.4|2665.9|2659.9|2665.4|2659.4|3
1630497440000|2021-09-01 11:57:20|2664.9|2658.9|2664.9|2658.9|2665.6|2659.6|2664.9|2658.9|4
1630497450000|2021-09-01 11:57:30|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|2
1630497460000|2021-09-01 11:57:40|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|3
1630497470000|2021-09-01 11:57:50|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|2
1630497480000|2021-09-01 11:58:00|2665.1|2659.1|2666.6|2660.6|2666.6|2660.6|2665.1|2659.1|5
1630497510000|2021-09-01 11:58:30|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1630497520000|2021-09-01 11:58:40|2666.9|2660.9|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|3
1630497530000|2021-09-01 11:58:50|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1630497540000|2021-09-01 11:59:00|2666.6|2660.6|2666.6|2660.6|2666.9|2660.9|2666.6|2660.6|3
1630497550000|2021-09-01 11:59:10|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|2
1630497560000|2021-09-01 11:59:20|2666.4|2660.4|2667.1|2661.1|2667.1|2661.1|2666.4|2660.4|2
1630497580000|2021-09-01 11:59:40|2667.4|2661.4|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|3
1630497590000|2021-09-01 11:59:50|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|3
1630497610000|2021-09-01 12:00:10|2667.9|2661.9|2668.4|2662.4|2668.4|2662.4|2667.9|2661.9|2
1630497630000|2021-09-01 12:00:30|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.1|2662.1|4
1630497640000|2021-09-01 12:00:40|2668.1|2662.1|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|3
1630497650000|2021-09-01 12:00:50|2668.4|2662.4|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|2
1630497660000|2021-09-01 12:01:00|2668.4|2662.4|2669.1|2663.1|2669.1|2663.1|2668.4|2662.4|2
1630497670000|2021-09-01 12:01:10|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630497680000|2021-09-01 12:01:20|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1630497690000|2021-09-01 12:01:30|2668.6|2662.6|2668.9|2662.9|2669.1|2663.1|2668.6|2662.6|6
1630497700000|2021-09-01 12:01:40|2668.6|2662.6|2668.4|2662.4|2668.9|2662.9|2668.4|2662.4|4
1630497710000|2021-09-01 12:01:50|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1630497720000|2021-09-01 12:02:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1630497730000|2021-09-01 12:02:10|2668.4|2662.4|2669.1|2663.1|2669.1|2663.1|2668.4|2662.4|2
1630497740000|2021-09-01 12:02:20|2668.9|2662.9|2669.6|2663.6|2669.6|2663.6|2668.9|2662.9|2
1630497770000|2021-09-01 12:02:50|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1630497780000|2021-09-01 12:03:00|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.6|2662.6|4
1630497790000|2021-09-01 12:03:10|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1630497800000|2021-09-01 12:03:20|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1630497810000|2021-09-01 12:03:30|2667.9|2661.9|2667.1|2661.1|2667.9|2661.9|2667.1|2661.1|4
1630497820000|2021-09-01 12:03:40|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|2
1630497830000|2021-09-01 12:03:50|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1630497840000|2021-09-01 12:04:00|2668.1|2662.1|2667.4|2661.4|2668.6|2662.6|2667.4|2661.4|7
1630497870000|2021-09-01 12:04:30|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|2
1630497890000|2021-09-01 12:04:50|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1630497930000|2021-09-01 12:05:30|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|5
1630497950000|2021-09-01 12:05:50|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|2
1630497970000|2021-09-01 12:06:10|2667.1|2661.1|2667.4|2661.4|2667.4|2661.4|2667.1|2661.1|2
1630497990000|2021-09-01 12:06:30|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1630498070000|2021-09-01 12:07:50|2666.9|2660.9|2666.1|2660.1|2666.9|2660.9|2666.1|2660.1|3
1630498090000|2021-09-01 12:08:10|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1630498100000|2021-09-01 12:08:20|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1630498110000|2021-09-01 12:08:30|2665.9|2659.9|2666.6|2660.6|2666.6|2660.6|2665.9|2659.9|2
1630498120000|2021-09-01 12:08:40|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1630498150000|2021-09-01 12:09:10|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1630498190000|2021-09-01 12:09:50|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1630498270000|2021-09-01 12:11:10|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|2
1630498300000|2021-09-01 12:11:40|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|2
1630498350000|2021-09-01 12:12:30|2667.4|2661.4|2669.6|2663.6|2669.9|2663.9|2667.4|2661.4|5
1630498380000|2021-09-01 12:13:00|2669.9|2663.9|2669|2663|2669.9|2663.9|2669|2663|6
1630498400000|2021-09-01 12:13:20|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1630498410000|2021-09-01 12:13:30|2668.8|2662.8|2669.1|2663.1|2669.1|2663.1|2668.6|2662.6|4
1630498430000|2021-09-01 12:13:50|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1630498440000|2021-09-01 12:14:00|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|2
1630498450000|2021-09-01 12:14:10|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630498460000|2021-09-01 12:14:20|2669.1|2663.1|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|3
1630498470000|2021-09-01 12:14:30|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630498500000|2021-09-01 12:15:00|2670.3|2664.3|2670.3|2664.3|2670.5|2664.5|2670.3|2664.3|3
1630498510000|2021-09-01 12:15:10|2670.5|2664.5|2671.3|2665.3|2671.3|2665.3|2670.5|2664.5|3
1630498520000|2021-09-01 12:15:20|2671.5|2665.5|2671.5|2665.5|2671.8|2665.8|2671.3|2665.3|6
1630498530000|2021-09-01 12:15:30|2671.8|2665.8|2672|2666|2672|2666|2671.5|2665.5|6
1630498540000|2021-09-01 12:15:40|2672.3|2666.3|2673|2667|2673|2667|2672|2666|4
1630498550000|2021-09-01 12:15:50|2673.3|2667.3|2672.8|2666.8|2673.3|2667.3|2672.5|2666.5|5
1630498560000|2021-09-01 12:16:00|2673|2667|2673.8|2667.8|2673.8|2667.8|2673|2667|3
1630498570000|2021-09-01 12:16:10|2674.3|2668.3|2673.3|2667.3|2674.5|2668.5|2673.3|2667.3|7
1630498580000|2021-09-01 12:16:20|2673|2667|2672.5|2666.5|2673.3|2667.3|2672.5|2666.5|5
1630498590000|2021-09-01 12:16:30|2672.8|2666.8|2672.3|2666.3|2672.8|2666.8|2672.3|2666.3|3
1630498600000|2021-09-01 12:16:40|2672|2666|2672.3|2666.3|2672.3|2666.3|2671.8|2665.8|4
1630498610000|2021-09-01 12:16:50|2672.5|2666.5|2673|2667|2673|2667|2672.5|2666.5|7
1630498620000|2021-09-01 12:17:00|2673.3|2667.3|2672.8|2666.8|2673.3|2667.3|2672.8|2666.8|3
1630498630000|2021-09-01 12:17:10|2673.3|2667.3|2672.8|2666.8|2673.3|2667.3|2672.8|2666.8|5
1630498660000|2021-09-01 12:17:40|2672.5|2666.5|2672.8|2666.8|2672.8|2666.8|2672.5|2666.5|2
1630498670000|2021-09-01 12:17:50|2673.5|2667.5|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|3
1630498680000|2021-09-01 12:18:00|2673.3|2667.3|2673|2667|2673.3|2667.3|2673|2667|6
1630498690000|2021-09-01 12:18:10|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2672.8|2666.8|7
1630498700000|2021-09-01 12:18:20|2673|2667|2672.8|2666.8|2673.3|2667.3|2672.8|2666.8|8
1630498710000|2021-09-01 12:18:30|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2672.8|2666.8|5
1630498730000|2021-09-01 12:18:50|2673|2667|2673.3|2667.3|2673.3|2667.3|2673|2667|8
1630498740000|2021-09-01 12:19:00|2673|2667|2673.3|2667.3|2673.3|2667.3|2673|2667|2
1630498750000|2021-09-01 12:19:10|2673|2667|2672.8|2666.8|2673.3|2667.3|2672.8|2666.8|4
1630498760000|2021-09-01 12:19:20|2672.5|2666.5|2672|2666|2672.5|2666.5|2672|2666|3
1630498770000|2021-09-01 12:19:30|2671.8|2665.8|2672|2666|2672|2666|2671.8|2665.8|2
1630498800000|2021-09-01 12:20:00|2672.3|2666.3|2672|2666|2672.3|2666.3|2672|2666|4
1630498810000|2021-09-01 12:20:10|2672.3|2666.3|2672|2666|2672.3|2666.3|2672|2666|2
1630498820000|2021-09-01 12:20:20|2671.8|2665.8|2672|2666|2672|2666|2671.8|2665.8|2
1630498840000|2021-09-01 12:20:40|2671.8|2665.8|2671.3|2665.3|2671.8|2665.8|2671.3|2665.3|3
1630498850000|2021-09-01 12:20:50|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1630498870000|2021-09-01 12:21:10|2672|2666|2672|2666|2672|2666|2672|2666|1
1630498890000|2021-09-01 12:21:30|2672.3|2666.3|2672.3|2666.3|2672.8|2666.8|2672.3|2666.3|5
1630498910000|2021-09-01 12:21:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1630498920000|2021-09-01 12:22:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630498950000|2021-09-01 12:22:30|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1630498960000|2021-09-01 12:22:40|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|2
1630498990000|2021-09-01 12:23:10|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630499000000|2021-09-01 12:23:20|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630499010000|2021-09-01 12:23:30|2672.1|2666.1|2671|2665|2672.1|2666.1|2671|2665|2
1630499020000|2021-09-01 12:23:40|2670.8|2664.8|2670.5|2664.5|2670.8|2664.8|2670.5|2664.5|2
1630499070000|2021-09-01 12:24:30|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1630499080000|2021-09-01 12:24:40|2670.3|2664.3|2669.8|2663.8|2670.3|2664.3|2669.8|2663.8|3
1630499090000|2021-09-01 12:24:50|2670|2664|2670|2664|2670|2664|2670|2664|1
1630499100000|2021-09-01 12:25:00|2669.8|2663.8|2670|2664|2670|2664|2669.8|2663.8|2
1630499110000|2021-09-01 12:25:10|2669.8|2663.8|2669.8|2663.8|2670|2664|2669.8|2663.8|3
1630499130000|2021-09-01 12:25:30|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1630499140000|2021-09-01 12:25:40|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1630499160000|2021-09-01 12:26:00|2668.5|2662.5|2668.6|2662.6|2668.6|2662.6|2668.5|2662.5|2
1630499170000|2021-09-01 12:26:10|2668.4|2662.4|2668|2662|2668.4|2662.4|2668|2662|2
1630499180000|2021-09-01 12:26:20|2668.1|2662.1|2668.9|2662.9|2668.9|2662.9|2668.1|2662.1|6
1630499190000|2021-09-01 12:26:30|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1630499240000|2021-09-01 12:27:20|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.4|2662.4|5
1630499250000|2021-09-01 12:27:30|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630499260000|2021-09-01 12:27:40|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1630499280000|2021-09-01 12:28:00|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|4
1630499310000|2021-09-01 12:28:30|2669.4|2663.4|2668.9|2662.9|2669.4|2663.4|2668.9|2662.9|4
1630499320000|2021-09-01 12:28:40|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1630499340000|2021-09-01 12:29:00|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1630499370000|2021-09-01 12:29:30|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1630499400000|2021-09-01 12:30:00|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1630499420000|2021-09-01 12:30:20|2669.1|2663.1|2670.4|2664.4|2670.4|2664.4|2669.1|2663.1|3
1630499430000|2021-09-01 12:30:30|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1630499440000|2021-09-01 12:30:40|2670.4|2664.4|2671.1|2665.1|2671.1|2665.1|2670.4|2664.4|4
1630499450000|2021-09-01 12:30:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.1|2666.1|5
1630499460000|2021-09-01 12:31:00|2672.6|2666.6|2672.4|2666.4|2672.9|2666.9|2672.4|2666.4|4
1630499470000|2021-09-01 12:31:10|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2671.9|2665.9|4
1630499480000|2021-09-01 12:31:20|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|2
1630499490000|2021-09-01 12:31:30|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630499500000|2021-09-01 12:31:40|2671.9|2665.9|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|2
1630499510000|2021-09-01 12:31:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1630499520000|2021-09-01 12:32:00|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1630499530000|2021-09-01 12:32:10|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1630499540000|2021-09-01 12:32:20|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630499550000|2021-09-01 12:32:30|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|2
1630499560000|2021-09-01 12:32:40|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1630499580000|2021-09-01 12:33:00|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1630499600000|2021-09-01 12:33:20|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630499620000|2021-09-01 12:33:40|2671.9|2665.9|2671.1|2665.1|2671.9|2665.9|2671.1|2665.1|4
1630499630000|2021-09-01 12:33:50|2671.6|2665.6|2672.4|2666.4|2672.4|2666.4|2671.6|2665.6|2
1630499640000|2021-09-01 12:34:00|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|4
1630499660000|2021-09-01 12:34:20|2672.1|2666.1|2671.9|2665.9|2672.4|2666.4|2671.9|2665.9|4
1630499670000|2021-09-01 12:34:30|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630499680000|2021-09-01 12:34:40|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630499690000|2021-09-01 12:34:50|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1630499720000|2021-09-01 12:35:20|2671.6|2665.6|2671.9|2665.9|2671.9|2665.9|2671.6|2665.6|4
1630499730000|2021-09-01 12:35:30|2671.6|2665.6|2671.4|2665.4|2671.9|2665.9|2671.4|2665.4|3
1630499740000|2021-09-01 12:35:40|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630499750000|2021-09-01 12:35:50|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630499780000|2021-09-01 12:36:20|2671.1|2665.1|2671.6|2665.6|2671.9|2665.9|2671.1|2665.1|5
1630499800000|2021-09-01 12:36:40|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630499850000|2021-09-01 12:37:30|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1630499880000|2021-09-01 12:38:00|2671.1|2665.1|2671.6|2665.6|2671.6|2665.6|2671.1|2665.1|2
1630499890000|2021-09-01 12:38:10|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|2
1630499910000|2021-09-01 12:38:30|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630499930000|2021-09-01 12:38:50|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630499940000|2021-09-01 12:39:00|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630499950000|2021-09-01 12:39:10|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630499960000|2021-09-01 12:39:20|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1630499980000|2021-09-01 12:39:40|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|2
1630499990000|2021-09-01 12:39:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1630500020000|2021-09-01 12:40:20|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630500070000|2021-09-01 12:41:10|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|2
1630500120000|2021-09-01 12:42:00|2671.9|2665.9|2672.4|2666.4|2672.6|2666.6|2671.9|2665.9|4
1630500130000|2021-09-01 12:42:10|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1630500140000|2021-09-01 12:42:20|2673.1|2667.1|2673.6|2667.6|2673.6|2667.6|2673.1|2667.1|2
1630500150000|2021-09-01 12:42:30|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1630500160000|2021-09-01 12:42:40|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.4|2668.4|3
1630500190000|2021-09-01 12:43:10|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1630500200000|2021-09-01 12:43:20|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1630500240000|2021-09-01 12:44:00|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.1|2668.1|4
1630500250000|2021-09-01 12:44:10|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2674.1|2668.1|2
1630500260000|2021-09-01 12:44:20|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|4
1630500270000|2021-09-01 12:44:30|2674.4|2668.4|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|5
1630500280000|2021-09-01 12:44:40|2674.9|2668.9|2675.4|2669.4|2675.6|2669.6|2674.9|2668.9|4
1630500290000|2021-09-01 12:44:50|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1630500300000|2021-09-01 12:45:00|2676.1|2670.1|2675.4|2669.4|2676.1|2670.1|2675.4|2669.4|4
1630500320000|2021-09-01 12:45:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|5
1630500330000|2021-09-01 12:45:30|2675.4|2669.4|2675.4|2669.4|2676.1|2670.1|2675.4|2669.4|5
1630500340000|2021-09-01 12:45:40|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|3
1630500360000|2021-09-01 12:46:00|2675.4|2669.4|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|3
1630500370000|2021-09-01 12:46:10|2675.6|2669.6|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|3
1630500380000|2021-09-01 12:46:20|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1630500390000|2021-09-01 12:46:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1630500400000|2021-09-01 12:46:40|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1630500410000|2021-09-01 12:46:50|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1630500420000|2021-09-01 12:47:00|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2675.1|2669.1|2
1630500430000|2021-09-01 12:47:10|2674.9|2668.9|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|3
1630500440000|2021-09-01 12:47:20|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1630500450000|2021-09-01 12:47:30|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1630500460000|2021-09-01 12:47:40|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|3
1630500480000|2021-09-01 12:48:00|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1630500490000|2021-09-01 12:48:10|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1630500500000|2021-09-01 12:48:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1630500530000|2021-09-01 12:48:50|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1630500540000|2021-09-01 12:49:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1630500550000|2021-09-01 12:49:10|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1630500560000|2021-09-01 12:49:20|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1630500600000|2021-09-01 12:50:00|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|5
1630500610000|2021-09-01 12:50:10|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1630500630000|2021-09-01 12:50:30|2677.4|2671.4|2679.4|2673.4|2679.4|2673.4|2677.4|2671.4|4
1630500640000|2021-09-01 12:50:40|2679.1|2673.1|2679.6|2673.6|2679.6|2673.6|2678.6|2672.6|6
1630500650000|2021-09-01 12:50:50|2679.4|2673.4|2678.6|2672.6|2679.4|2673.4|2678.4|2672.4|4
1630500660000|2021-09-01 12:51:00|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|3
1630500670000|2021-09-01 12:51:10|2678.1|2672.1|2679.1|2673.1|2679.4|2673.4|2678.1|2672.1|5
1630500680000|2021-09-01 12:51:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1630500690000|2021-09-01 12:51:30|2678.6|2672.6|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|3
1630500720000|2021-09-01 12:52:00|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1630500730000|2021-09-01 12:52:10|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|3
1630500740000|2021-09-01 12:52:20|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|6
1630500760000|2021-09-01 12:52:40|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.4|2671.4|4
1630500770000|2021-09-01 12:52:50|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1630500780000|2021-09-01 12:53:00|2677.6|2671.6|2677.4|2671.4|2678.1|2672.1|2677.4|2671.4|4
1630500790000|2021-09-01 12:53:10|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1630500800000|2021-09-01 12:53:20|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2676.9|2670.9|4
1630500820000|2021-09-01 12:53:40|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|4
1630500830000|2021-09-01 12:53:50|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1630500840000|2021-09-01 12:54:00|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1630500850000|2021-09-01 12:54:10|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|4
1630500880000|2021-09-01 12:54:40|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|3
1630500910000|2021-09-01 12:55:10|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1630500920000|2021-09-01 12:55:20|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1630500930000|2021-09-01 12:55:30|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.9|2671.9|4
1630500950000|2021-09-01 12:55:50|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1630500960000|2021-09-01 12:56:00|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1630500970000|2021-09-01 12:56:10|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1630500990000|2021-09-01 12:56:30|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1630501000000|2021-09-01 12:56:40|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1630501010000|2021-09-01 12:56:50|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1630501020000|2021-09-01 12:57:00|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|3
1630501030000|2021-09-01 12:57:10|2678.6|2672.6|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|3
1630501040000|2021-09-01 12:57:20|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1630501050000|2021-09-01 12:57:30|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1630501060000|2021-09-01 12:57:40|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1630501080000|2021-09-01 12:58:00|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|4
1630501090000|2021-09-01 12:58:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1630501110000|2021-09-01 12:58:30|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1630501120000|2021-09-01 12:58:40|2678.4|2672.4|2679.1|2673.1|2679.1|2673.1|2678.4|2672.4|3
1630501130000|2021-09-01 12:58:50|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1630501140000|2021-09-01 12:59:00|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.1|2672.1|4
1630501150000|2021-09-01 12:59:10|2678.9|2672.9|2679.4|2673.4|2680.1|2674.1|2678.9|2672.9|5
1630501160000|2021-09-01 12:59:20|2679.1|2673.1|2678.4|2672.4|2679.1|2673.1|2678.4|2672.4|3
1630501170000|2021-09-01 12:59:30|2678.6|2672.6|2680.4|2674.4|2680.4|2674.4|2678.6|2672.6|5
1630501180000|2021-09-01 12:59:40|2680.1|2674.1|2678.6|2672.6|2680.1|2674.1|2678.6|2672.6|5
1630501190000|2021-09-01 12:59:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1630501200000|2021-09-01 13:00:00|2679.1|2673.1|2677.4|2671.4|2679.6|2673.6|2677.4|2671.4|13
1630501210000|2021-09-01 13:00:10|2677.1|2671.1|2675.6|2669.6|2677.1|2671.1|2675.6|2669.6|14
1630501220000|2021-09-01 13:00:20|2675.4|2669.4|2676.9|2670.9|2677.1|2671.1|2675.1|2669.1|8
1630501230000|2021-09-01 13:00:30|2676.6|2670.6|2675.4|2669.4|2676.6|2670.6|2675.4|2669.4|7
1630501240000|2021-09-01 13:00:40|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2674.6|2668.6|6
1630501250000|2021-09-01 13:00:50|2675.1|2669.1|2676.1|2670.1|2676.1|2670.1|2674.4|2668.4|7
1630501260000|2021-09-01 13:01:00|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2674.6|2668.6|7
1630501270000|2021-09-01 13:01:10|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|5
1630501280000|2021-09-01 13:01:20|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1630501290000|2021-09-01 13:01:30|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|2
1630501300000|2021-09-01 13:01:40|2676.6|2670.6|2675.1|2669.1|2676.6|2670.6|2675.1|2669.1|8
1630501310000|2021-09-01 13:01:50|2674.9|2668.9|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|6
1630501320000|2021-09-01 13:02:00|2674.9|2668.9|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|3
1630501340000|2021-09-01 13:02:20|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1630501350000|2021-09-01 13:02:30|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2674.1|2668.1|2
1630501360000|2021-09-01 13:02:40|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|3
1630501370000|2021-09-01 13:02:50|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|2
1630501380000|2021-09-01 13:03:00|2672.9|2666.9|2671.6|2665.6|2672.9|2666.9|2671.6|2665.6|6
1630501390000|2021-09-01 13:03:10|2671.9|2665.9|2671.4|2665.4|2671.9|2665.9|2671.4|2665.4|4
1630501400000|2021-09-01 13:03:20|2670.9|2664.9|2670.4|2664.4|2670.9|2664.9|2670.1|2664.1|5
1630501410000|2021-09-01 13:03:30|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|8
1630501420000|2021-09-01 13:03:40|2670.1|2664.1|2670.9|2664.9|2670.9|2664.9|2669.4|2663.4|7
1630501430000|2021-09-01 13:03:50|2670.6|2664.6|2672.1|2666.1|2672.4|2666.4|2670.6|2664.6|8
1630501440000|2021-09-01 13:04:00|2672.4|2666.4|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|3
1630501450000|2021-09-01 13:04:10|2672.1|2666.1|2672.4|2666.4|2672.6|2666.6|2672.1|2666.1|4
1630501460000|2021-09-01 13:04:20|2672.1|2666.1|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|6
1630501470000|2021-09-01 13:04:30|2671.6|2665.6|2672.6|2666.6|2672.6|2666.6|2671.4|2665.4|5
1630501480000|2021-09-01 13:04:40|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1630501490000|2021-09-01 13:04:50|2673.4|2667.4|2672.4|2666.4|2673.4|2667.4|2672.4|2666.4|4
1630501500000|2021-09-01 13:05:00|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|2
1630501510000|2021-09-01 13:05:10|2671.6|2665.6|2671.1|2665.1|2671.9|2665.9|2671.1|2665.1|5
1630501520000|2021-09-01 13:05:20|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|2
1630501530000|2021-09-01 13:05:30|2670.4|2664.4|2670.4|2664.4|2670.6|2664.6|2670.1|2664.1|5
1630501540000|2021-09-01 13:05:40|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1630501550000|2021-09-01 13:05:50|2669.9|2663.9|2670.1|2664.1|2670.4|2664.4|2669.9|2663.9|3
1630501560000|2021-09-01 13:06:00|2669.9|2663.9|2670.6|2664.6|2670.6|2664.6|2669.9|2663.9|4
1630501580000|2021-09-01 13:06:20|2670.4|2664.4|2668.6|2662.6|2670.4|2664.4|2668.6|2662.6|5
1630501590000|2021-09-01 13:06:30|2668.9|2662.9|2669.4|2663.4|2669.4|2663.4|2668.9|2662.9|6
1630501600000|2021-09-01 13:06:40|2669.1|2663.1|2668.6|2662.6|2669.1|2663.1|2668.6|2662.6|3
1630501610000|2021-09-01 13:06:50|2668.4|2662.4|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|3
1630501620000|2021-09-01 13:07:00|2668.6|2662.6|2668.6|2662.6|2668.9|2662.9|2668.1|2662.1|4
1630501630000|2021-09-01 13:07:10|2668.4|2662.4|2669.6|2663.6|2669.9|2663.9|2668.4|2662.4|9
1630501640000|2021-09-01 13:07:20|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1630501650000|2021-09-01 13:07:30|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2668.9|2662.9|4
1630501660000|2021-09-01 13:07:40|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1630501670000|2021-09-01 13:07:50|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1630501680000|2021-09-01 13:08:00|2669.6|2663.6|2670.9|2664.9|2670.9|2664.9|2669.4|2663.4|4
1630501690000|2021-09-01 13:08:10|2670.6|2664.6|2669.6|2663.6|2670.6|2664.6|2669.6|2663.6|8
1630501710000|2021-09-01 13:08:30|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2668.9|2662.9|4
1630501720000|2021-09-01 13:08:40|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1630501730000|2021-09-01 13:08:50|2668.4|2662.4|2669.4|2663.4|2669.4|2663.4|2668.4|2662.4|6
1630501740000|2021-09-01 13:09:00|2668.9|2662.9|2669.4|2663.4|2669.4|2663.4|2668.9|2662.9|2
1630501750000|2021-09-01 13:09:10|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1630501760000|2021-09-01 13:09:20|2667.9|2661.9|2668.1|2662.1|2668.1|2662.1|2667.9|2661.9|2
1630501770000|2021-09-01 13:09:30|2667.9|2661.9|2668.6|2662.6|2668.6|2662.6|2667.9|2661.9|3
1630501780000|2021-09-01 13:09:40|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|2
1630501790000|2021-09-01 13:09:50|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1630501800000|2021-09-01 13:10:00|2668.1|2662.1|2667.9|2661.9|2668.4|2662.4|2667.9|2661.9|4
1630501810000|2021-09-01 13:10:10|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1630501820000|2021-09-01 13:10:20|2667.9|2661.9|2668.9|2662.9|2668.9|2662.9|2667.9|2661.9|5
1630501830000|2021-09-01 13:10:30|2669.1|2663.1|2670.1|2664.1|2670.1|2664.1|2668.9|2662.9|7
1630501840000|2021-09-01 13:10:40|2670.4|2664.4|2669.4|2663.4|2670.4|2664.4|2669.4|2663.4|5
1630501850000|2021-09-01 13:10:50|2669.6|2663.6|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|3
1630501860000|2021-09-01 13:11:00|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.1|2663.1|6
1630501870000|2021-09-01 13:11:10|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|5
1630501880000|2021-09-01 13:11:20|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1630501890000|2021-09-01 13:11:30|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|4
1630501900000|2021-09-01 13:11:40|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|3
1630501910000|2021-09-01 13:11:50|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|2
1630501920000|2021-09-01 13:12:00|2670.1|2664.1|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|5
1630501930000|2021-09-01 13:12:10|2669.4|2663.4|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|3
1630501940000|2021-09-01 13:12:20|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1630501960000|2021-09-01 13:12:40|2669.1|2663.1|2668.4|2662.4|2669.1|2663.1|2668.4|2662.4|4
1630501970000|2021-09-01 13:12:50|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2668.1|2662.1|2
1630501980000|2021-09-01 13:13:00|2668.1|2662.1|2669.1|2663.1|2669.1|2663.1|2668.1|2662.1|4
1630501990000|2021-09-01 13:13:10|2669.4|2663.4|2669.4|2663.4|2669.9|2663.9|2669.4|2663.4|3
1630502010000|2021-09-01 13:13:30|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1630502030000|2021-09-01 13:13:50|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1630502040000|2021-09-01 13:14:00|2669.4|2663.4|2668.4|2662.4|2669.4|2663.4|2668.4|2662.4|4
1630502050000|2021-09-01 13:14:10|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1630502060000|2021-09-01 13:14:20|2668.9|2662.9|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|3
1630502070000|2021-09-01 13:14:30|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1630502080000|2021-09-01 13:14:40|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.9|2661.9|4
1630502090000|2021-09-01 13:14:50|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1630502100000|2021-09-01 13:15:00|2667.4|2661.4|2666.4|2660.4|2667.4|2661.4|2665.9|2659.9|5
1630502110000|2021-09-01 13:15:10|2665.9|2659.9|2666.4|2660.4|2666.6|2660.6|2665.9|2659.9|4
1630502120000|2021-09-01 13:15:20|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.4|2660.4|4
1630502150000|2021-09-01 13:15:50|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|4
1630502170000|2021-09-01 13:16:10|2666.6|2660.6|2666.9|2660.9|2667.1|2661.1|2666.6|2660.6|4
1630502180000|2021-09-01 13:16:20|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1630502210000|2021-09-01 13:16:50|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.4|2660.4|2
1630502220000|2021-09-01 13:17:00|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1630502230000|2021-09-01 13:17:10|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|2
1630502250000|2021-09-01 13:17:30|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1630502260000|2021-09-01 13:17:40|2665.1|2659.1|2664.6|2658.6|2665.4|2659.4|2664.6|2658.6|5
1630502270000|2021-09-01 13:17:50|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|3
1630502280000|2021-09-01 13:18:00|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|2
1630502300000|2021-09-01 13:18:20|2665.4|2659.4|2666.4|2660.4|2666.4|2660.4|2665.4|2659.4|2
1630502330000|2021-09-01 13:18:50|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1630502340000|2021-09-01 13:19:00|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1630502350000|2021-09-01 13:19:10|2667.1|2661.1|2668.4|2662.4|2668.4|2662.4|2667.1|2661.1|6
1630502360000|2021-09-01 13:19:20|2668.6|2662.6|2670.1|2664.1|2670.1|2664.1|2668.1|2662.1|5
1630502370000|2021-09-01 13:19:30|2669.9|2663.9|2669.9|2663.9|2670.6|2664.6|2669.9|2663.9|5
1630502380000|2021-09-01 13:19:40|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1630502390000|2021-09-01 13:19:50|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2669.6|2663.6|8
1630502400000|2021-09-01 13:20:00|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2669.6|2663.6|4
1630502410000|2021-09-01 13:20:10|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1630502420000|2021-09-01 13:20:20|2669.9|2663.9|2671.9|2665.9|2672.1|2666.1|2669.9|2663.9|5
1630502430000|2021-09-01 13:20:30|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|4
1630502450000|2021-09-01 13:20:50|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1630502460000|2021-09-01 13:21:00|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|3
1630502470000|2021-09-01 13:21:10|2671.9|2665.9|2672.1|2666.1|2672.4|2666.4|2671.6|2665.6|11
1630502480000|2021-09-01 13:21:20|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|2
1630502530000|2021-09-01 13:22:10|2671.6|2665.6|2671.1|2665.1|2671.6|2665.6|2671.1|2665.1|3
1630502550000|2021-09-01 13:22:30|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2670.4|2664.4|2
1630502560000|2021-09-01 13:22:40|2669.9|2663.9|2669.1|2663.1|2669.9|2663.9|2669.1|2663.1|3
1630502580000|2021-09-01 13:23:00|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|3
1630502590000|2021-09-01 13:23:10|2669.6|2663.6|2670.1|2664.1|2670.4|2664.4|2669.6|2663.6|4
1630502600000|2021-09-01 13:23:20|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1630502610000|2021-09-01 13:23:30|2669.4|2663.4|2669.6|2663.6|2670.1|2664.1|2669.4|2663.4|6
1630502620000|2021-09-01 13:23:40|2669.9|2663.9|2670.4|2664.4|2670.4|2664.4|2669.6|2663.6|15
1630502630000|2021-09-01 13:23:50|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|2
1630502640000|2021-09-01 13:24:00|2670.6|2664.6|2671.4|2665.4|2671.4|2665.4|2670.4|2664.4|6
1630502650000|2021-09-01 13:24:10|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630502660000|2021-09-01 13:24:20|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630502670000|2021-09-01 13:24:30|2671.9|2665.9|2672.4|2666.4|2672.4|2666.4|2671.9|2665.9|5
1630502680000|2021-09-01 13:24:40|2672.6|2666.6|2673.1|2667.1|2673.1|2667.1|2672.6|2666.6|4
1630502690000|2021-09-01 13:24:50|2673.4|2667.4|2674.1|2668.1|2674.1|2668.1|2673.4|2667.4|3
1630502700000|2021-09-01 13:25:00|2673.6|2667.6|2673.4|2667.4|2673.9|2667.9|2673.4|2667.4|4
1630502730000|2021-09-01 13:25:30|2672.9|2666.9|2672.1|2666.1|2672.9|2666.9|2672.1|2666.1|3
1630502740000|2021-09-01 13:25:40|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|4
1630502750000|2021-09-01 13:25:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1630502760000|2021-09-01 13:26:00|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1630502770000|2021-09-01 13:26:10|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|3
1630502780000|2021-09-01 13:26:20|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1630502820000|2021-09-01 13:27:00|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1630502830000|2021-09-01 13:27:10|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1630502850000|2021-09-01 13:27:30|2672.6|2666.6|2673.1|2667.1|2673.4|2667.4|2672.6|2666.6|4
1630502880000|2021-09-01 13:28:00|2673.6|2667.6|2674.4|2668.4|2674.4|2668.4|2673.6|2667.6|6
1630502900000|2021-09-01 13:28:20|2674.1|2668.1|2673.1|2667.1|2674.1|2668.1|2673.1|2667.1|5
1630502910000|2021-09-01 13:28:30|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1630502920000|2021-09-01 13:28:40|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1630502940000|2021-09-01 13:29:00|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1630502950000|2021-09-01 13:29:10|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1630502960000|2021-09-01 13:29:20|2674.9|2668.9|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|2
1630502990000|2021-09-01 13:29:50|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2674.6|2668.6|4
1630503000000|2021-09-01 13:30:00|2674.6|2668.6|2673.4|2667.4|2674.6|2668.6|2673.4|2667.4|5
1630503010000|2021-09-01 13:30:10|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.6|2666.6|5
1630503020000|2021-09-01 13:30:20|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1630503030000|2021-09-01 13:30:30|2672.6|2666.6|2674.4|2668.4|2674.4|2668.4|2672.6|2666.6|5
1630503040000|2021-09-01 13:30:40|2673.9|2667.9|2673.1|2667.1|2673.9|2667.9|2673.1|2667.1|3
1630503050000|2021-09-01 13:30:50|2673.4|2667.4|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|3
1630503060000|2021-09-01 13:31:00|2673.6|2667.6|2674.4|2668.4|2674.6|2668.6|2673.6|2667.6|6
1630503070000|2021-09-01 13:31:10|2674.1|2668.1|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|4
1630503080000|2021-09-01 13:31:20|2673.4|2667.4|2673.9|2667.9|2673.9|2667.9|2673.4|2667.4|3
1630503090000|2021-09-01 13:31:30|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1630503100000|2021-09-01 13:31:40|2674.1|2668.1|2673.1|2667.1|2674.1|2668.1|2673.1|2667.1|7
1630503110000|2021-09-01 13:31:50|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1630503120000|2021-09-01 13:32:00|2673.9|2667.9|2674.1|2668.1|2674.4|2668.4|2673.9|2667.9|6
1630503130000|2021-09-01 13:32:10|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|8
1630503140000|2021-09-01 13:32:20|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1630503150000|2021-09-01 13:32:30|2673.9|2667.9|2673.1|2667.1|2673.9|2667.9|2672.9|2666.9|5
1630503160000|2021-09-01 13:32:40|2673.4|2667.4|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|3
1630503170000|2021-09-01 13:32:50|2673.6|2667.6|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|3
1630503180000|2021-09-01 13:33:00|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|4
1630503200000|2021-09-01 13:33:20|2673.4|2667.4|2672.9|2666.9|2673.4|2667.4|2672.9|2666.9|3
1630503210000|2021-09-01 13:33:30|2672.6|2666.6|2671.9|2665.9|2672.6|2666.6|2671.6|2665.6|10
1630503220000|2021-09-01 13:33:40|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1630503230000|2021-09-01 13:33:50|2671.4|2665.4|2670.9|2664.9|2671.4|2665.4|2670.9|2664.9|2
1630503240000|2021-09-01 13:34:00|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|4
1630503250000|2021-09-01 13:34:10|2670.1|2664.1|2669.9|2663.9|2670.1|2664.1|2669.6|2663.6|7
1630503260000|2021-09-01 13:34:20|2670.1|2664.1|2669.4|2663.4|2670.1|2664.1|2669.4|2663.4|4
1630503270000|2021-09-01 13:34:30|2668.9|2662.9|2670.1|2664.1|2670.4|2664.4|2668.9|2662.9|7
1630503280000|2021-09-01 13:34:40|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1630503290000|2021-09-01 13:34:50|2670.6|2664.6|2670.9|2664.9|2671.1|2665.1|2670.4|2664.4|7
1630503300000|2021-09-01 13:35:00|2670.6|2664.6|2669.9|2663.9|2670.6|2664.6|2669.9|2663.9|2
1630503310000|2021-09-01 13:35:10|2669.6|2663.6|2669.6|2663.6|2669.9|2663.9|2669.1|2663.1|6
1630503320000|2021-09-01 13:35:20|2669.9|2663.9|2670.6|2664.6|2670.6|2664.6|2669.9|2663.9|3
1630503350000|2021-09-01 13:35:50|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1630503360000|2021-09-01 13:36:00|2669.5|2663.5|2669|2663|2669.5|2663.5|2668.8|2662.8|7
1630503370000|2021-09-01 13:36:10|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1630503380000|2021-09-01 13:36:20|2669|2663|2669.5|2663.5|2669.8|2663.8|2669|2663|5
1630503390000|2021-09-01 13:36:30|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.5|2663.5|5
1630503410000|2021-09-01 13:36:50|2670|2664|2670|2664|2670.3|2664.3|2670|2664|3
1630503420000|2021-09-01 13:37:00|2670.3|2664.3|2670.3|2664.3|2670.8|2664.8|2670|2664|8
1630503430000|2021-09-01 13:37:10|2670.5|2664.5|2670.5|2664.5|2670.8|2664.8|2670.3|2664.3|4
1630503440000|2021-09-01 13:37:20|2669.8|2663.8|2670.8|2664.8|2670.8|2664.8|2669.5|2663.5|11
1630503450000|2021-09-01 13:37:30|2671.3|2665.3|2671.9|2665.9|2671.9|2665.9|2671.3|2665.3|3
1630503460000|2021-09-01 13:37:40|2672.6|2666.6|2673.1|2667.1|2673.1|2667.1|2672.6|2666.6|3
1630503470000|2021-09-01 13:37:50|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|2
1630503480000|2021-09-01 13:38:00|2673.4|2667.4|2674.4|2668.4|2674.4|2668.4|2673.4|2667.4|4
1630503490000|2021-09-01 13:38:10|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1630503510000|2021-09-01 13:38:30|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2673.4|2667.4|4
1630503520000|2021-09-01 13:38:40|2674.6|2668.6|2674.9|2668.9|2675.1|2669.1|2674.6|2668.6|4
1630503540000|2021-09-01 13:39:00|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1630503550000|2021-09-01 13:39:10|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|5
1630503560000|2021-09-01 13:39:20|2675.9|2669.9|2676.4|2670.4|2676.9|2670.9|2675.9|2669.9|7
1630503570000|2021-09-01 13:39:30|2676.6|2670.6|2678.6|2672.6|2678.6|2672.6|2676.6|2670.6|6
1630503580000|2021-09-01 13:39:40|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1630503590000|2021-09-01 13:39:50|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1630503600000|2021-09-01 13:40:00|2678.9|2672.9|2677.4|2671.4|2678.9|2672.9|2677.4|2671.4|3
1630503610000|2021-09-01 13:40:10|2677.1|2671.1|2675.9|2669.9|2677.1|2671.1|2674.9|2668.9|11
1630503620000|2021-09-01 13:40:20|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|3
1630503640000|2021-09-01 13:40:40|2676.1|2670.1|2677.9|2671.9|2677.9|2671.9|2676.1|2670.1|4
1630503650000|2021-09-01 13:40:50|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1630503660000|2021-09-01 13:41:00|2678.1|2672.1|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|4
1630503670000|2021-09-01 13:41:10|2677.6|2671.6|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|5
1630503680000|2021-09-01 13:41:20|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1630503690000|2021-09-01 13:41:30|2677.6|2671.6|2676.6|2670.6|2677.6|2671.6|2676.6|2670.6|2
1630503700000|2021-09-01 13:41:40|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1630503710000|2021-09-01 13:41:50|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1630503720000|2021-09-01 13:42:00|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1630503730000|2021-09-01 13:42:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|3
1630503750000|2021-09-01 13:42:30|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1630503790000|2021-09-01 13:43:10|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.1|2671.1|6
1630503820000|2021-09-01 13:43:40|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|4
1630503830000|2021-09-01 13:43:50|2678.4|2672.4|2676.4|2670.4|2678.4|2672.4|2676.4|2670.4|7
1630503840000|2021-09-01 13:44:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|3
1630503850000|2021-09-01 13:44:10|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1630503860000|2021-09-01 13:44:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1630503870000|2021-09-01 13:44:30|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|8
1630503880000|2021-09-01 13:44:40|2676.1|2670.1|2675.4|2669.4|2676.1|2670.1|2675.4|2669.4|3
1630503890000|2021-09-01 13:44:50|2674.9|2668.9|2674.4|2668.4|2674.9|2668.9|2674.4|2668.4|3
1630503900000|2021-09-01 13:45:00|2674.1|2668.1|2674.9|2668.9|2674.9|2668.9|2673.6|2667.6|5
1630503920000|2021-09-01 13:45:20|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1630503930000|2021-09-01 13:45:30|2674.9|2668.9|2675.4|2669.4|2675.4|2669.4|2674.6|2668.6|4
1630503960000|2021-09-01 13:46:00|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.6|2668.6|2
1630503970000|2021-09-01 13:46:10|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1630503990000|2021-09-01 13:46:30|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|3
1630504000000|2021-09-01 13:46:40|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1630504020000|2021-09-01 13:47:00|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1630504040000|2021-09-01 13:47:20|2676.4|2670.4|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|3
1630504050000|2021-09-01 13:47:30|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1630504070000|2021-09-01 13:47:50|2676.6|2670.6|2675.9|2669.9|2676.6|2670.6|2675.9|2669.9|3
1630504080000|2021-09-01 13:48:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|3
1630504090000|2021-09-01 13:48:10|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|3
1630504100000|2021-09-01 13:48:20|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2676.9|2670.9|7
1630504110000|2021-09-01 13:48:30|2677.9|2671.9|2676.6|2670.6|2677.9|2671.9|2676.6|2670.6|7
1630504120000|2021-09-01 13:48:40|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|3
1630504140000|2021-09-01 13:49:00|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|3
1630504150000|2021-09-01 13:49:10|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|2
1630504160000|2021-09-01 13:49:20|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1630504170000|2021-09-01 13:49:30|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1630504180000|2021-09-01 13:49:40|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1630504190000|2021-09-01 13:49:50|2678.4|2672.4|2679.1|2673.1|2679.1|2673.1|2678.4|2672.4|3
1630504200000|2021-09-01 13:50:00|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|4
1630504210000|2021-09-01 13:50:10|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1630504220000|2021-09-01 13:50:20|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1630504240000|2021-09-01 13:50:40|2678.4|2672.4|2678.1|2672.1|2678.6|2672.6|2678.1|2672.1|4
1630504250000|2021-09-01 13:50:50|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1630504260000|2021-09-01 13:51:00|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|3
1630504270000|2021-09-01 13:51:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1630504280000|2021-09-01 13:51:20|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1630504290000|2021-09-01 13:51:30|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1630504300000|2021-09-01 13:51:40|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1630504320000|2021-09-01 13:52:00|2677.4|2671.4|2678.1|2672.1|2678.1|2672.1|2677.4|2671.4|2
1630504330000|2021-09-01 13:52:10|2678.4|2672.4|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|4
1630504340000|2021-09-01 13:52:20|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1630504350000|2021-09-01 13:52:30|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1630504360000|2021-09-01 13:52:40|2678.1|2672.1|2677.6|2671.6|2678.1|2672.1|2677.6|2671.6|2
1630504380000|2021-09-01 13:53:00|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1630504410000|2021-09-01 13:53:30|2677.6|2671.6|2678.4|2672.4|2678.4|2672.4|2677.6|2671.6|3
1630504420000|2021-09-01 13:53:40|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1630504440000|2021-09-01 13:54:00|2678.4|2672.4|2677.4|2671.4|2678.4|2672.4|2677.4|2671.4|2
1630504450000|2021-09-01 13:54:10|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1630504460000|2021-09-01 13:54:20|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1630504470000|2021-09-01 13:54:30|2677.4|2671.4|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|3
1630504500000|2021-09-01 13:55:00|2677.1|2671.1|2676.6|2670.6|2677.4|2671.4|2676.6|2670.6|4
1630504520000|2021-09-01 13:55:20|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|2
1630504530000|2021-09-01 13:55:30|2676.1|2670.1|2674.4|2668.4|2676.1|2670.1|2674.1|2668.1|8
1630504540000|2021-09-01 13:55:40|2674.1|2668.1|2675.4|2669.4|2675.4|2669.4|2674.1|2668.1|4
1630504550000|2021-09-01 13:55:50|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|4
1630504560000|2021-09-01 13:56:00|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.4|2669.4|3
1630504570000|2021-09-01 13:56:10|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1630504590000|2021-09-01 13:56:30|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1630504600000|2021-09-01 13:56:40|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1630504620000|2021-09-01 13:57:00|2676.1|2670.1|2674.6|2668.6|2676.1|2670.1|2674.6|2668.6|6
1630504630000|2021-09-01 13:57:10|2674.4|2668.4|2673.1|2667.1|2674.4|2668.4|2672.9|2666.9|8
1630504640000|2021-09-01 13:57:20|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2671.9|2665.9|11
1630504650000|2021-09-01 13:57:30|2672.4|2666.4|2672.9|2666.9|2673.6|2667.6|2672.4|2666.4|7
1630504660000|2021-09-01 13:57:40|2673.1|2667.1|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|3
1630504670000|2021-09-01 13:57:50|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|2
1630504690000|2021-09-01 13:58:10|2672.9|2666.9|2672.1|2666.1|2673.1|2667.1|2672.1|2666.1|5
1630504710000|2021-09-01 13:58:30|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630504720000|2021-09-01 13:58:40|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1630504730000|2021-09-01 13:58:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1630504740000|2021-09-01 13:59:00|2672.6|2666.6|2671.6|2665.6|2672.6|2666.6|2671.6|2665.6|3
1630504750000|2021-09-01 13:59:10|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1630504760000|2021-09-01 13:59:20|2672.1|2666.1|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|3
1630504770000|2021-09-01 13:59:30|2672.6|2666.6|2673.9|2667.9|2673.9|2667.9|2672.6|2666.6|3
1630504780000|2021-09-01 13:59:40|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1630504790000|2021-09-01 13:59:50|2673.9|2667.9|2676.1|2670.1|2676.1|2670.1|2673.6|2667.6|6
1630504800000|2021-09-01 14:00:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1630504810000|2021-09-01 14:00:10|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1630504830000|2021-09-01 14:00:30|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1630504840000|2021-09-01 14:00:40|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1630504850000|2021-09-01 14:00:50|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.1|2668.1|5
1630504860000|2021-09-01 14:01:00|2675.4|2669.4|2674.9|2668.9|2675.6|2669.6|2674.9|2668.9|4
1630504870000|2021-09-01 14:01:10|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1630504890000|2021-09-01 14:01:30|2674.9|2668.9|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|3
1630504900000|2021-09-01 14:01:40|2675.1|2669.1|2674.4|2668.4|2675.1|2669.1|2674.4|2668.4|4
1630504930000|2021-09-01 14:02:10|2674.6|2668.6|2675.9|2669.9|2675.9|2669.9|2674.6|2668.6|4
1630504940000|2021-09-01 14:02:20|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1630504950000|2021-09-01 14:02:30|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1630504960000|2021-09-01 14:02:40|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1630504970000|2021-09-01 14:02:50|2675.9|2669.9|2674.6|2668.6|2676.1|2670.1|2674.6|2668.6|3
1630504980000|2021-09-01 14:03:00|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1630504990000|2021-09-01 14:03:10|2674.9|2668.9|2675.9|2669.9|2676.1|2670.1|2674.9|2668.9|6
1630505000000|2021-09-01 14:03:20|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1630505020000|2021-09-01 14:03:40|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|5
1630505030000|2021-09-01 14:03:50|2674.9|2668.9|2675.6|2669.6|2675.9|2669.9|2674.9|2668.9|6
1630505040000|2021-09-01 14:04:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1630505050000|2021-09-01 14:04:10|2675.6|2669.6|2676.1|2670.1|2676.6|2670.6|2675.6|2669.6|7
1630505060000|2021-09-01 14:04:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|3
1630505070000|2021-09-01 14:04:30|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|4
1630505080000|2021-09-01 14:04:40|2675.6|2669.6|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|6
1630505090000|2021-09-01 14:04:50|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|2
1630505110000|2021-09-01 14:05:10|2676.4|2670.4|2675.6|2669.6|2676.4|2670.4|2675.6|2669.6|2
1630505120000|2021-09-01 14:05:20|2675|2669|2674.6|2668.6|2675|2669|2674.4|2668.4|3
1630505130000|2021-09-01 14:05:30|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1630505140000|2021-09-01 14:05:40|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2673.9|2667.9|2
1630505150000|2021-09-01 14:05:50|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1630505170000|2021-09-01 14:06:10|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1630505180000|2021-09-01 14:06:20|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1630505220000|2021-09-01 14:07:00|2673.9|2667.9|2674.6|2668.6|2674.6|2668.6|2673.9|2667.9|2
1630505230000|2021-09-01 14:07:10|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1630505240000|2021-09-01 14:07:20|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|2
1630505250000|2021-09-01 14:07:30|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1630505270000|2021-09-01 14:07:50|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1630505290000|2021-09-01 14:08:10|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1630505300000|2021-09-01 14:08:20|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1630505310000|2021-09-01 14:08:30|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.1|2668.1|8
1630505340000|2021-09-01 14:09:00|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|4
1630505360000|2021-09-01 14:09:20|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1630505370000|2021-09-01 14:09:30|2675.6|2669.6|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|3
1630505380000|2021-09-01 14:09:40|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1630505390000|2021-09-01 14:09:50|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|3
1630505400000|2021-09-01 14:10:00|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1630505420000|2021-09-01 14:10:20|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|3
1630505430000|2021-09-01 14:10:30|2679.1|2673.1|2681.1|2675.1|2681.1|2675.1|2679.1|2673.1|6
1630505450000|2021-09-01 14:10:50|2681.4|2675.4|2680.9|2674.9|2681.6|2675.6|2680.9|2674.9|5
1630505460000|2021-09-01 14:11:00|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|2
1630505470000|2021-09-01 14:11:10|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|2
1630505480000|2021-09-01 14:11:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1630505490000|2021-09-01 14:11:30|2680.4|2674.4|2681.1|2675.1|2681.1|2675.1|2680.4|2674.4|5
1630505500000|2021-09-01 14:11:40|2681.4|2675.4|2680.4|2674.4|2681.4|2675.4|2680.4|2674.4|4
1630505510000|2021-09-01 14:11:50|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1630505530000|2021-09-01 14:12:10|2681.4|2675.4|2679.6|2673.6|2681.6|2675.6|2679.6|2673.6|4
1630505540000|2021-09-01 14:12:20|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1630505550000|2021-09-01 14:12:30|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1630505560000|2021-09-01 14:12:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1630505570000|2021-09-01 14:12:50|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1630505580000|2021-09-01 14:13:00|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2676.6|2670.6|6
1630505590000|2021-09-01 14:13:10|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1630505600000|2021-09-01 14:13:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|3
1630505610000|2021-09-01 14:13:30|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|3
1630505620000|2021-09-01 14:13:40|2675.6|2669.6|2677.4|2671.4|2677.4|2671.4|2675.4|2669.4|5
1630505640000|2021-09-01 14:14:00|2677.1|2671.1|2678.9|2672.9|2678.9|2672.9|2677.1|2671.1|2
1630505670000|2021-09-01 14:14:30|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1630505680000|2021-09-01 14:14:40|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1630505700000|2021-09-01 14:15:00|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2678.6|2672.6|3
1630505730000|2021-09-01 14:15:30|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1630505750000|2021-09-01 14:15:50|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1630505760000|2021-09-01 14:16:00|2678.9|2672.9|2680.1|2674.1|2680.1|2674.1|2678.9|2672.9|3
1630505770000|2021-09-01 14:16:10|2679.6|2673.6|2678.9|2672.9|2679.6|2673.6|2678.9|2672.9|2
1630505820000|2021-09-01 14:17:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1630505830000|2021-09-01 14:17:10|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1630505870000|2021-09-01 14:17:50|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1630505880000|2021-09-01 14:18:00|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1630505900000|2021-09-01 14:18:20|2679.6|2673.6|2678.1|2672.1|2679.6|2673.6|2678.1|2672.1|9
1630505910000|2021-09-01 14:18:30|2677.9|2671.9|2677.1|2671.1|2677.9|2671.9|2677.1|2671.1|4
1630505920000|2021-09-01 14:18:40|2677.4|2671.4|2678.1|2672.1|2678.1|2672.1|2677.4|2671.4|2
1630505950000|2021-09-01 14:19:10|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|4
1630505970000|2021-09-01 14:19:30|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1630505990000|2021-09-01 14:19:50|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1630506000000|2021-09-01 14:20:00|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1630506010000|2021-09-01 14:20:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|5
1630506020000|2021-09-01 14:20:20|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|3
1630506040000|2021-09-01 14:20:40|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|2
1630506060000|2021-09-01 14:21:00|2680.4|2674.4|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|3
1630506070000|2021-09-01 14:21:10|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1630506080000|2021-09-01 14:21:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1630506090000|2021-09-01 14:21:30|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1630506160000|2021-09-01 14:22:40|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2679.1|2673.1|4
1630506170000|2021-09-01 14:22:50|2678.9|2672.9|2678.6|2672.6|2679.4|2673.4|2678.6|2672.6|6
1630506180000|2021-09-01 14:23:00|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1630506190000|2021-09-01 14:23:10|2678.4|2672.4|2677.4|2671.4|2678.4|2672.4|2677.4|2671.4|7
1630506200000|2021-09-01 14:23:20|2677.1|2671.1|2678.1|2672.1|2678.1|2672.1|2677.1|2671.1|2
1630506210000|2021-09-01 14:23:30|2678.4|2672.4|2679.4|2673.4|2679.4|2673.4|2678.4|2672.4|5
1630506230000|2021-09-01 14:23:50|2679.1|2673.1|2678.4|2672.4|2679.1|2673.1|2677.9|2671.9|4
1630506240000|2021-09-01 14:24:00|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1630506250000|2021-09-01 14:24:10|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.9|2671.9|2
1630506280000|2021-09-01 14:24:40|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1630506300000|2021-09-01 14:25:00|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1630506330000|2021-09-01 14:25:30|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1630506340000|2021-09-01 14:25:40|2678.6|2672.6|2679.4|2673.4|2679.4|2673.4|2678.6|2672.6|5
1630506350000|2021-09-01 14:25:50|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1630506360000|2021-09-01 14:26:00|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1630506370000|2021-09-01 14:26:10|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2677.6|2671.6|5
1630506380000|2021-09-01 14:26:20|2677.9|2671.9|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|2
1630506400000|2021-09-01 14:26:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|3
1630506430000|2021-09-01 14:27:10|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1630506480000|2021-09-01 14:28:00|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|3
1630506500000|2021-09-01 14:28:20|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1630506520000|2021-09-01 14:28:40|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|3
1630506530000|2021-09-01 14:28:50|2677.1|2671.1|2676.4|2670.4|2677.1|2671.1|2676.4|2670.4|4
1630506540000|2021-09-01 14:29:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|3
1630506560000|2021-09-01 14:29:20|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2676.4|2670.4|3
1630506580000|2021-09-01 14:29:40|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1630506590000|2021-09-01 14:29:50|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|2
1630506600000|2021-09-01 14:30:00|2677.4|2671.4|2678.1|2672.1|2678.1|2672.1|2677.4|2671.4|3
1630506620000|2021-09-01 14:30:20|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1630506630000|2021-09-01 14:30:30|2678.4|2672.4|2678.1|2672.1|2678.6|2672.6|2678.1|2672.1|4
1630506650000|2021-09-01 14:30:50|2677.9|2671.9|2679.4|2673.4|2679.6|2673.6|2677.9|2671.9|5
1630506660000|2021-09-01 14:31:00|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|3
1630506670000|2021-09-01 14:31:10|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1630506680000|2021-09-01 14:31:20|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|4
1630506690000|2021-09-01 14:31:30|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1630506700000|2021-09-01 14:31:40|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1630506710000|2021-09-01 14:31:50|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1630506720000|2021-09-01 14:32:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1630506730000|2021-09-01 14:32:10|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1630506750000|2021-09-01 14:32:30|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1630506760000|2021-09-01 14:32:40|2681.4|2675.4|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|5
1630506780000|2021-09-01 14:33:00|2681.6|2675.6|2684.4|2678.4|2684.6|2678.6|2681.4|2675.4|7
1630506790000|2021-09-01 14:33:10|2684.1|2678.1|2683.9|2677.9|2684.4|2678.4|2683.9|2677.9|4
1630506810000|2021-09-01 14:33:30|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1630506820000|2021-09-01 14:33:40|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1630506830000|2021-09-01 14:33:50|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.6|2678.6|4
1630506840000|2021-09-01 14:34:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1630506850000|2021-09-01 14:34:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1630506860000|2021-09-01 14:34:20|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1630506870000|2021-09-01 14:34:30|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1630506880000|2021-09-01 14:34:40|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|3
1630506890000|2021-09-01 14:34:50|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1630506900000|2021-09-01 14:35:00|2685.1|2679.1|2686.4|2680.4|2686.4|2680.4|2684.9|2678.9|7
1630506910000|2021-09-01 14:35:10|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|3
1630506920000|2021-09-01 14:35:20|2685.9|2679.9|2686.6|2680.6|2686.6|2680.6|2685.9|2679.9|6
1630506930000|2021-09-01 14:35:30|2686.4|2680.4|2687.4|2681.4|2687.6|2681.6|2686.4|2680.4|7
1630506940000|2021-09-01 14:35:40|2687.1|2681.1|2688.1|2682.1|2689.1|2683.1|2687.1|2681.1|13
1630506950000|2021-09-01 14:35:50|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|3
1630506960000|2021-09-01 14:36:00|2687.6|2681.6|2685.4|2679.4|2687.9|2681.9|2685.4|2679.4|6
1630506970000|2021-09-01 14:36:10|2685.6|2679.6|2685.9|2679.9|2686.1|2680.1|2685.4|2679.4|6
1630506980000|2021-09-01 14:36:20|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1630506990000|2021-09-01 14:36:30|2685.1|2679.1|2683.9|2677.9|2685.1|2679.1|2683.9|2677.9|6
1630507000000|2021-09-01 14:36:40|2683.6|2677.6|2682.9|2676.9|2683.6|2677.6|2682.9|2676.9|6
1630507010000|2021-09-01 14:36:50|2683.1|2677.1|2683.9|2677.9|2683.9|2677.9|2683.1|2677.1|3
1630507020000|2021-09-01 14:37:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1630507030000|2021-09-01 14:37:10|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|3
1630507040000|2021-09-01 14:37:20|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1630507050000|2021-09-01 14:37:30|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.4|2676.4|3
1630507060000|2021-09-01 14:37:40|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|2
1630507070000|2021-09-01 14:37:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1630507080000|2021-09-01 14:38:00|2683.6|2677.6|2682.6|2676.6|2683.9|2677.9|2682.6|2676.6|5
1630507090000|2021-09-01 14:38:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1630507100000|2021-09-01 14:38:20|2681.6|2675.6|2680.9|2674.9|2681.6|2675.6|2680.4|2674.4|6
1630507110000|2021-09-01 14:38:30|2680.6|2674.6|2680.6|2674.6|2680.9|2674.9|2680.4|2674.4|5
1630507140000|2021-09-01 14:39:00|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.6|2674.6|5
1630507150000|2021-09-01 14:39:10|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1630507160000|2021-09-01 14:39:20|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1630507170000|2021-09-01 14:39:30|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|4
1630507190000|2021-09-01 14:39:50|2682.6|2676.6|2682.4|2676.4|2683.1|2677.1|2682.4|2676.4|4
1630507200000|2021-09-01 14:40:00|2682.1|2676.1|2682.9|2676.9|2682.9|2676.9|2682.1|2676.1|3
1630507230000|2021-09-01 14:40:30|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1630507240000|2021-09-01 14:40:40|2682.9|2676.9|2682.1|2676.1|2682.9|2676.9|2681.9|2675.9|6
1630507290000|2021-09-01 14:41:30|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1630507300000|2021-09-01 14:41:40|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1630507310000|2021-09-01 14:41:50|2681.4|2675.4|2682.1|2676.1|2682.1|2676.1|2681.4|2675.4|3
1630507350000|2021-09-01 14:42:30|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|3
1630507360000|2021-09-01 14:42:40|2683.1|2677.1|2682.4|2676.4|2683.1|2677.1|2682.4|2676.4|3
1630507370000|2021-09-01 14:42:50|2682.1|2676.1|2683.6|2677.6|2683.6|2677.6|2682.1|2676.1|4
1630507380000|2021-09-01 14:43:00|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1630507390000|2021-09-01 14:43:10|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|5
1630507400000|2021-09-01 14:43:20|2684.1|2678.1|2685.4|2679.4|2685.6|2679.6|2684.1|2678.1|6
1630507410000|2021-09-01 14:43:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630507420000|2021-09-01 14:43:40|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|3
1630507430000|2021-09-01 14:43:50|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2684.1|2678.1|6
1630507440000|2021-09-01 14:44:00|2685.6|2679.6|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|3
1630507450000|2021-09-01 14:44:10|2685.4|2679.4|2686.6|2680.6|2686.6|2680.6|2685.4|2679.4|3
1630507460000|2021-09-01 14:44:20|2686.9|2680.9|2687.6|2681.6|2687.6|2681.6|2686.9|2680.9|2
1630507470000|2021-09-01 14:44:30|2687.9|2681.9|2688.9|2682.9|2688.9|2682.9|2687.9|2681.9|3
1630507480000|2021-09-01 14:44:40|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|4
1630507490000|2021-09-01 14:44:50|2689.1|2683.1|2689.4|2683.4|2689.9|2683.9|2689.1|2683.1|4
1630507500000|2021-09-01 14:45:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1630507520000|2021-09-01 14:45:20|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1630507530000|2021-09-01 14:45:30|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.6|2681.6|8
1630507540000|2021-09-01 14:45:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2686.4|2680.4|9
1630507550000|2021-09-01 14:45:50|2687.9|2681.9|2688.1|2682.1|2688.4|2682.4|2687.9|2681.9|6
1630507560000|2021-09-01 14:46:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1630507570000|2021-09-01 14:46:10|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1630507580000|2021-09-01 14:46:20|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1630507590000|2021-09-01 14:46:30|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1630507600000|2021-09-01 14:46:40|2688.6|2682.6|2688.1|2682.1|2688.9|2682.9|2688.1|2682.1|7
1630507610000|2021-09-01 14:46:50|2688.8|2682.8|2689.5|2683.5|2689.5|2683.5|2688.8|2682.8|6
1630507620000|2021-09-01 14:47:00|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1630507630000|2021-09-01 14:47:10|2689.5|2683.5|2688.3|2682.3|2689.5|2683.5|2688.3|2682.3|2
1630507650000|2021-09-01 14:47:30|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.3|2682.3|6
1630507660000|2021-09-01 14:47:40|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1630507670000|2021-09-01 14:47:50|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1630507680000|2021-09-01 14:48:00|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1630507690000|2021-09-01 14:48:10|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1630507700000|2021-09-01 14:48:20|2689|2683|2689|2683|2689|2683|2689|2683|1
1630507720000|2021-09-01 14:48:40|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1630507730000|2021-09-01 14:48:50|2689|2683|2690.3|2684.3|2690.3|2684.3|2688.8|2682.8|4
1630507750000|2021-09-01 14:49:10|2690.5|2684.5|2690|2684|2690.5|2684.5|2690|2684|3
1630507760000|2021-09-01 14:49:20|2690.3|2684.3|2689.8|2683.8|2690.3|2684.3|2689.8|2683.8|3
1630507770000|2021-09-01 14:49:30|2689.3|2683.3|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|3
1630507780000|2021-09-01 14:49:40|2690.3|2684.3|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|3
1630507790000|2021-09-01 14:49:50|2690.5|2684.5|2690.3|2684.3|2690.8|2684.8|2690.3|2684.3|4
1630507820000|2021-09-01 14:50:20|2690|2684|2689.8|2683.8|2690|2684|2689.8|2683.8|2
1630507830000|2021-09-01 14:50:30|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1630507840000|2021-09-01 14:50:40|2689|2683|2689|2683|2689|2683|2689|2683|1
1630507860000|2021-09-01 14:51:00|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2689.8|2683.8|6
1630507890000|2021-09-01 14:51:30|2690|2684|2690.3|2684.3|2690.5|2684.5|2690|2684|4
1630507900000|2021-09-01 14:51:40|2690|2684|2690|2684|2690|2684|2690|2684|1
1630507920000|2021-09-01 14:52:00|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1630507930000|2021-09-01 14:52:10|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1630507950000|2021-09-01 14:52:30|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|2
1630507960000|2021-09-01 14:52:40|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1630507990000|2021-09-01 14:53:10|2690.8|2684.8|2689.8|2683.8|2690.8|2684.8|2689.8|2683.8|6
1630508000000|2021-09-01 14:53:20|2689.5|2683.5|2688.8|2682.8|2689.5|2683.5|2688.8|2682.8|3
1630508010000|2021-09-01 14:53:30|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1630508020000|2021-09-01 14:53:40|2688|2682|2688|2682|2688|2682|2688|2682|1
1630508030000|2021-09-01 14:53:50|2688.3|2682.3|2686.5|2680.5|2689|2683|2686.5|2680.5|5
1630508040000|2021-09-01 14:54:00|2686.8|2680.8|2687.5|2681.5|2687.5|2681.5|2686.5|2680.5|5
1630508050000|2021-09-01 14:54:10|2687.3|2681.3|2687.3|2681.3|2688.3|2682.3|2687.3|2681.3|4
1630508060000|2021-09-01 14:54:20|2686.8|2680.8|2687|2681|2687.3|2681.3|2686.8|2680.8|4
1630508070000|2021-09-01 14:54:30|2687.3|2681.3|2688|2682|2688|2682|2687.3|2681.3|4
1630508080000|2021-09-01 14:54:40|2687.8|2681.8|2687|2681|2687.8|2681.8|2687|2681|2
1630508090000|2021-09-01 14:54:50|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1630508100000|2021-09-01 14:55:00|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1630508110000|2021-09-01 14:55:10|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|2
1630508130000|2021-09-01 14:55:30|2688|2682|2688|2682|2688|2682|2687.8|2681.8|3
1630508150000|2021-09-01 14:55:50|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1630508160000|2021-09-01 14:56:00|2688.5|2682.5|2689.3|2683.3|2689.3|2683.3|2688.5|2682.5|2
1630508180000|2021-09-01 14:56:20|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1630508190000|2021-09-01 14:56:30|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1630508200000|2021-09-01 14:56:40|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1630508230000|2021-09-01 14:57:10|2689.5|2683.5|2689.6|2683.6|2689.8|2683.8|2689.5|2683.5|3
1630508240000|2021-09-01 14:57:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|3
1630508250000|2021-09-01 14:57:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|4
1630508260000|2021-09-01 14:57:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1630508270000|2021-09-01 14:57:50|2689.6|2683.6|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|5
1630508310000|2021-09-01 14:58:30|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1630508360000|2021-09-01 14:59:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1630508380000|2021-09-01 14:59:40|2688.9|2682.9|2689.1|2683.1|2689.4|2683.4|2688.9|2682.9|6
1630508390000|2021-09-01 14:59:50|2689|2683|2689|2683|2689|2683|2689|2683|1
1630508400000|2021-09-01 15:00:00|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.3|2683.3|4
1630508430000|2021-09-01 15:00:30|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1630508460000|2021-09-01 15:01:00|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|3
1630508470000|2021-09-01 15:01:10|2688.5|2682.5|2686.5|2680.5|2688.5|2682.5|2686.5|2680.5|6
1630508480000|2021-09-01 15:01:20|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1630508490000|2021-09-01 15:01:30|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1630508500000|2021-09-01 15:01:40|2686|2680|2684.4|2678.4|2686|2680|2684.4|2678.4|9
1630508510000|2021-09-01 15:01:50|2684.5|2678.5|2685.4|2679.4|2685.4|2679.4|2684.5|2678.5|2
1630508530000|2021-09-01 15:02:10|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1630508540000|2021-09-01 15:02:20|2685.3|2679.3|2684.5|2678.5|2685.3|2679.3|2684.5|2678.5|4
1630508550000|2021-09-01 15:02:30|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|4
1630508560000|2021-09-01 15:02:40|2684.4|2678.4|2684|2678|2684.4|2678.4|2684|2678|2
1630508570000|2021-09-01 15:02:50|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1630508590000|2021-09-01 15:03:10|2683.6|2677.6|2682.6|2676.6|2683.6|2677.6|2682.6|2676.6|3
1630508620000|2021-09-01 15:03:40|2682.5|2676.5|2681.6|2675.6|2682.5|2676.5|2681.5|2675.5|7
1630508660000|2021-09-01 15:04:20|2681.9|2675.9|2681.8|2675.8|2682|2676|2681.8|2675.8|3
1630508690000|2021-09-01 15:04:50|2682|2676|2681.8|2675.8|2682|2676|2681.8|2675.8|4
1630508700000|2021-09-01 15:05:00|2681.6|2675.6|2682.5|2676.5|2682.5|2676.5|2681.5|2675.5|3
1630508710000|2021-09-01 15:05:10|2682.8|2676.8|2683.9|2677.9|2683.9|2677.9|2682.8|2676.8|3
1630508720000|2021-09-01 15:05:20|2684|2678|2682.8|2676.8|2684|2678|2682.8|2676.8|3
1630508760000|2021-09-01 15:06:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1630508790000|2021-09-01 15:06:30|2682.5|2676.5|2682.8|2676.8|2682.8|2676.8|2682.5|2676.5|2
1630508800000|2021-09-01 15:06:40|2683|2677|2683.4|2677.4|2683.4|2677.4|2683|2677|2
1630508820000|2021-09-01 15:07:00|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1630508850000|2021-09-01 15:07:30|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1630508860000|2021-09-01 15:07:40|2683.9|2677.9|2684.3|2678.3|2684.3|2678.3|2683.9|2677.9|3
1630508900000|2021-09-01 15:08:20|2684.8|2678.8|2684.6|2678.6|2686|2680|2684.6|2678.6|7
1630508910000|2021-09-01 15:08:30|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.4|2678.4|3
1630508940000|2021-09-01 15:09:00|2684.4|2678.4|2683.8|2677.8|2684.4|2678.4|2683.8|2677.8|6
1630508950000|2021-09-01 15:09:10|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|2
1630508960000|2021-09-01 15:09:20|2684|2678|2683.5|2677.5|2684|2678|2683.5|2677.5|3
1630508970000|2021-09-01 15:09:30|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2683.5|2677.5|2
1630508980000|2021-09-01 15:09:40|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|2
1630508990000|2021-09-01 15:09:50|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|2
1630509000000|2021-09-01 15:10:00|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1630509030000|2021-09-01 15:10:30|2683|2677|2683|2677|2683|2677|2683|2677|1
1630509040000|2021-09-01 15:10:40|2683.3|2677.3|2683.5|2677.5|2684|2678|2683|2677|5
1630509050000|2021-09-01 15:10:50|2683.3|2677.3|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|5
1630509060000|2021-09-01 15:11:00|2685|2679|2683.8|2677.8|2685|2679|2683.8|2677.8|2
1630509070000|2021-09-01 15:11:10|2683.5|2677.5|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|6
1630509100000|2021-09-01 15:11:40|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1630509110000|2021-09-01 15:11:50|2683.1|2677.1|2682.8|2676.8|2683.1|2677.1|2682.8|2676.8|3
1630509130000|2021-09-01 15:12:10|2682.9|2676.9|2683.5|2677.5|2683.5|2677.5|2682.9|2676.9|3
1630509150000|2021-09-01 15:12:30|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1630509160000|2021-09-01 15:12:40|2683.4|2677.4|2683.6|2677.6|2683.9|2677.9|2683.4|2677.4|4
1630509170000|2021-09-01 15:12:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1630509190000|2021-09-01 15:13:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1630509240000|2021-09-01 15:14:00|2683.5|2677.5|2684.6|2678.6|2684.6|2678.6|2683.5|2677.5|5
1630509260000|2021-09-01 15:14:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1630509270000|2021-09-01 15:14:30|2685|2679|2685|2679|2685|2679|2685|2679|1
1630509280000|2021-09-01 15:14:40|2685.1|2679.1|2685.1|2679.1|2685.3|2679.3|2685.1|2679.1|3
1630509290000|2021-09-01 15:14:50|2685.3|2679.3|2685.5|2679.5|2685.6|2679.6|2685.3|2679.3|3
1630509310000|2021-09-01 15:15:10|2685.9|2679.9|2685|2679|2685.9|2679.9|2685|2679|4
1630509320000|2021-09-01 15:15:20|2684.8|2678.8|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|3
1630509330000|2021-09-01 15:15:30|2684.5|2678.5|2684.9|2678.9|2684.9|2678.9|2684.5|2678.5|2
1630509340000|2021-09-01 15:15:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1630509350000|2021-09-01 15:15:50|2685|2679|2684.5|2678.5|2685|2679|2684.5|2678.5|3
1630509360000|2021-09-01 15:16:00|2685.4|2679.4|2685.5|2679.5|2685.5|2679.5|2685.4|2679.4|2
1630509370000|2021-09-01 15:16:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630509390000|2021-09-01 15:16:30|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1630509400000|2021-09-01 15:16:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1630509410000|2021-09-01 15:16:50|2686|2680|2686|2680|2686|2680|2686|2680|1
1630509450000|2021-09-01 15:17:30|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1630509470000|2021-09-01 15:17:50|2685.9|2679.9|2685.5|2679.5|2685.9|2679.9|2685.5|2679.5|2
1630509480000|2021-09-01 15:18:00|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1630509530000|2021-09-01 15:18:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1630509560000|2021-09-01 15:19:20|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1630509570000|2021-09-01 15:19:30|2685.9|2679.9|2686.1|2680.1|2686.3|2680.3|2685.9|2679.9|4
1630509590000|2021-09-01 15:19:50|2686|2680|2686|2680|2686|2680|2686|2680|1
1630509600000|2021-09-01 15:20:00|2686.3|2680.3|2687|2681|2687|2681|2686.3|2680.3|4
1630509610000|2021-09-01 15:20:10|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|2
1630509620000|2021-09-01 15:20:20|2688.3|2682.3|2688.4|2682.4|2688.4|2682.4|2688.3|2682.3|2
1630509630000|2021-09-01 15:20:30|2688.5|2682.5|2688.4|2682.4|2688.5|2682.5|2688.4|2682.4|2
1630509640000|2021-09-01 15:20:40|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1630509700000|2021-09-01 15:21:40|2688.6|2682.6|2686.9|2680.9|2688.6|2682.6|2686.9|2680.9|5
1630509710000|2021-09-01 15:21:50|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1630509720000|2021-09-01 15:22:00|2686.8|2680.8|2687|2681|2687|2681|2686.4|2680.4|3
1630509740000|2021-09-01 15:22:20|2686.9|2680.9|2686.9|2680.9|2687|2681|2686.9|2680.9|3
1630509750000|2021-09-01 15:22:30|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1630509760000|2021-09-01 15:22:40|2686.8|2680.8|2685.5|2679.5|2686.8|2680.8|2685.5|2679.5|5
1630509780000|2021-09-01 15:23:00|2685.8|2679.8|2687.4|2681.4|2687.4|2681.4|2685.8|2679.8|9
1630509790000|2021-09-01 15:23:10|2687.3|2681.3|2687.4|2681.4|2687.4|2681.4|2687.3|2681.3|2
1630509800000|2021-09-01 15:23:20|2687.3|2681.3|2687.4|2681.4|2687.4|2681.4|2687.3|2681.3|2
1630509820000|2021-09-01 15:23:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1630509830000|2021-09-01 15:23:50|2687.4|2681.4|2687.9|2681.9|2688|2682|2687.4|2681.4|3
1630509850000|2021-09-01 15:24:10|2689.1|2683.1|2689.3|2683.3|2689.5|2683.5|2689.1|2683.1|4
1630509870000|2021-09-01 15:24:30|2689.5|2683.5|2690.8|2684.8|2690.8|2684.8|2689.5|2683.5|6
1630509890000|2021-09-01 15:24:50|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|5
1630509900000|2021-09-01 15:25:00|2690.3|2684.3|2689.3|2683.3|2690.3|2684.3|2689.3|2683.3|5
1630509920000|2021-09-01 15:25:20|2689|2683|2688.3|2682.3|2689|2683|2688.3|2682.3|4
1630509930000|2021-09-01 15:25:30|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1630509940000|2021-09-01 15:25:40|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1630509950000|2021-09-01 15:25:50|2688.1|2682.1|2687.5|2681.5|2688.1|2682.1|2687.5|2681.5|4
1630509990000|2021-09-01 15:26:30|2687.8|2681.8|2688.5|2682.5|2689.1|2683.1|2687.8|2681.8|4
1630510000000|2021-09-01 15:26:40|2689.1|2683.1|2688.1|2682.1|2689.5|2683.5|2688.1|2682.1|4
1630510070000|2021-09-01 15:27:50|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1630510080000|2021-09-01 15:28:00|2688.8|2682.8|2689.5|2683.5|2689.6|2683.6|2688.8|2682.8|6
1630510090000|2021-09-01 15:28:10|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1630510100000|2021-09-01 15:28:20|2689.3|2683.3|2688.9|2682.9|2689.3|2683.3|2688.9|2682.9|2
1630510110000|2021-09-01 15:28:30|2688.6|2682.6|2688.3|2682.3|2688.6|2682.6|2688.3|2682.3|4
1630510130000|2021-09-01 15:28:50|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1630510140000|2021-09-01 15:29:00|2687.8|2681.8|2687.4|2681.4|2687.8|2681.8|2687.4|2681.4|4
1630510150000|2021-09-01 15:29:10|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1630510160000|2021-09-01 15:29:20|2687.4|2681.4|2687.3|2681.3|2687.4|2681.4|2687.3|2681.3|2
1630510170000|2021-09-01 15:29:30|2687.4|2681.4|2687.5|2681.5|2687.5|2681.5|2687.4|2681.4|2
1630510190000|2021-09-01 15:29:50|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1630510200000|2021-09-01 15:30:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1630510210000|2021-09-01 15:30:10|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|3
1630510220000|2021-09-01 15:30:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1630510230000|2021-09-01 15:30:30|2688.5|2682.5|2688.1|2682.1|2688.6|2682.6|2688.1|2682.1|4
1630510240000|2021-09-01 15:30:40|2688|2682|2688|2682|2688|2682|2687.6|2681.6|5
1630510250000|2021-09-01 15:30:50|2688.4|2682.4|2689.4|2683.4|2689.4|2683.4|2688.4|2682.4|5
1630510260000|2021-09-01 15:31:00|2689.5|2683.5|2690.3|2684.3|2690.3|2684.3|2689.4|2683.4|6
1630510270000|2021-09-01 15:31:10|2690.5|2684.5|2692.3|2686.3|2692.3|2686.3|2690.3|2684.3|4
1630510280000|2021-09-01 15:31:20|2692.4|2686.4|2692.4|2686.4|2692.5|2686.5|2692.4|2686.4|3
1630510290000|2021-09-01 15:31:30|2692.5|2686.5|2693.5|2687.5|2693.8|2687.8|2692.5|2686.5|7
1630510300000|2021-09-01 15:31:40|2693.8|2687.8|2694.5|2688.5|2694.5|2688.5|2693.5|2687.5|6
1630510310000|2021-09-01 15:31:50|2694.6|2688.6|2695|2689|2695|2689|2694.6|2688.6|7
1630510320000|2021-09-01 15:32:00|2695.3|2689.3|2695.3|2689.3|2696|2690|2695|2689|11
1630510330000|2021-09-01 15:32:10|2695.6|2689.6|2695.8|2689.8|2696.5|2690.5|2695.6|2689.6|8
1630510340000|2021-09-01 15:32:20|2695.6|2689.6|2694.6|2688.6|2695.6|2689.6|2694.6|2688.6|9
1630510350000|2021-09-01 15:32:30|2694.5|2688.5|2694.6|2688.6|2695|2689|2694.5|2688.5|3
1630510360000|2021-09-01 15:32:40|2694.5|2688.5|2694|2688|2694.5|2688.5|2694|2688|3
1630510370000|2021-09-01 15:32:50|2693.8|2687.8|2693.3|2687.3|2693.8|2687.8|2692|2686|10
1630510380000|2021-09-01 15:33:00|2693.4|2687.4|2692.5|2686.5|2693.5|2687.5|2692.5|2686.5|4
1630510390000|2021-09-01 15:33:10|2692|2686|2691.4|2685.4|2692|2686|2691.3|2685.3|6
1630510400000|2021-09-01 15:33:20|2691.3|2685.3|2690.3|2684.3|2691.3|2685.3|2690.3|2684.3|4
1630510410000|2021-09-01 15:33:30|2690.1|2684.1|2689.3|2683.3|2690.3|2684.3|2689|2683|6
1630510430000|2021-09-01 15:33:50|2689.4|2683.4|2690.9|2684.9|2690.9|2684.9|2689.3|2683.3|7
1630510440000|2021-09-01 15:34:00|2690.8|2684.8|2691.5|2685.5|2691.8|2685.8|2690.8|2684.8|5
1630510450000|2021-09-01 15:34:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630510470000|2021-09-01 15:34:30|2691.5|2685.5|2690.6|2684.6|2691.8|2685.8|2690.6|2684.6|4
1630510490000|2021-09-01 15:34:50|2690.8|2684.8|2690.6|2684.6|2690.8|2684.8|2690.6|2684.6|2
1630510500000|2021-09-01 15:35:00|2690.4|2684.4|2689|2683|2690.4|2684.4|2689|2683|2
1630510510000|2021-09-01 15:35:10|2689.3|2683.3|2688.3|2682.3|2689.3|2683.3|2688.3|2682.3|6
1630510520000|2021-09-01 15:35:20|2688|2682|2687.5|2681.5|2688.3|2682.3|2687.4|2681.4|9
1630510530000|2021-09-01 15:35:30|2687.6|2681.6|2687.4|2681.4|2687.8|2681.8|2687.4|2681.4|4
1630510540000|2021-09-01 15:35:40|2687.1|2681.1|2687.3|2681.3|2687.6|2681.6|2687.1|2681.1|6
1630510560000|2021-09-01 15:36:00|2687.1|2681.1|2687|2681|2687.1|2681.1|2687|2681|2
1630510570000|2021-09-01 15:36:10|2687.3|2681.3|2687.3|2681.3|2687.4|2681.4|2687.3|2681.3|3
1630510590000|2021-09-01 15:36:30|2687|2681|2687|2681|2687|2681|2687|2681|1
1630510600000|2021-09-01 15:36:40|2688|2682|2688|2682|2688|2682|2688|2682|1
1630510620000|2021-09-01 15:37:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1630510630000|2021-09-01 15:37:10|2688.6|2682.6|2688.3|2682.3|2688.6|2682.6|2688.3|2682.3|3
1630510650000|2021-09-01 15:37:30|2688.5|2682.5|2688.9|2682.9|2688.9|2682.9|2688.5|2682.5|2
1630510660000|2021-09-01 15:37:40|2688.8|2682.8|2688|2682|2688.8|2682.8|2688|2682|4
1630510680000|2021-09-01 15:38:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1630510690000|2021-09-01 15:38:10|2688|2682|2688|2682|2688|2682|2688|2682|1
1630510700000|2021-09-01 15:38:20|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1630510710000|2021-09-01 15:38:30|2688.6|2682.6|2688.8|2682.8|2689|2683|2688.6|2682.6|3
1630510720000|2021-09-01 15:38:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1630510730000|2021-09-01 15:38:50|2688.9|2682.9|2689|2683|2689.3|2683.3|2688.9|2682.9|3
1630510750000|2021-09-01 15:39:10|2689.3|2683.3|2690.4|2684.4|2690.4|2684.4|2689.3|2683.3|3
1630510770000|2021-09-01 15:39:30|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1630510790000|2021-09-01 15:39:50|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1630510800000|2021-09-01 15:40:00|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1630510830000|2021-09-01 15:40:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1630510840000|2021-09-01 15:40:40|2690.3|2684.3|2689.5|2683.5|2690.3|2684.3|2689.5|2683.5|3
1630510850000|2021-09-01 15:40:50|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|3
1630510870000|2021-09-01 15:41:10|2689|2683|2688.8|2682.8|2689|2683|2688.8|2682.8|2
1630510890000|2021-09-01 15:41:30|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1630510900000|2021-09-01 15:41:40|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|2
1630510930000|2021-09-01 15:42:10|2688.4|2682.4|2687.8|2681.8|2688.4|2682.4|2687.8|2681.8|2
1630510940000|2021-09-01 15:42:20|2688|2682|2688.5|2682.5|2688.5|2682.5|2688|2682|3
1630510960000|2021-09-01 15:42:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1630511050000|2021-09-01 15:44:10|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1630511090000|2021-09-01 15:44:50|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1630511100000|2021-09-01 15:45:00|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1630511110000|2021-09-01 15:45:10|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1630511120000|2021-09-01 15:45:20|2689|2683|2688.8|2682.8|2689|2683|2688.8|2682.8|2
1630511130000|2021-09-01 15:45:30|2689|2683|2689.6|2683.6|2689.6|2683.6|2689|2683|2
1630511140000|2021-09-01 15:45:40|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1630511150000|2021-09-01 15:45:50|2690.4|2684.4|2691.5|2685.5|2691.5|2685.5|2690.4|2684.4|5
1630511160000|2021-09-01 15:46:00|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1630511180000|2021-09-01 15:46:20|2691.8|2685.8|2691.3|2685.3|2691.8|2685.8|2691.3|2685.3|2
1630511220000|2021-09-01 15:47:00|2691.1|2685.1|2691|2685|2691.1|2685.1|2691|2685|2
1630511270000|2021-09-01 15:47:50|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630511280000|2021-09-01 15:48:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630511290000|2021-09-01 15:48:10|2691|2685|2690.8|2684.8|2691|2685|2690.8|2684.8|2
1630511310000|2021-09-01 15:48:30|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|2
1630511320000|2021-09-01 15:48:40|2691|2685|2690.9|2684.9|2691.3|2685.3|2690.9|2684.9|4
1630511340000|2021-09-01 15:49:00|2691|2685|2691|2685|2691|2685|2691|2685|1
1630511350000|2021-09-01 15:49:10|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630511360000|2021-09-01 15:49:20|2691|2685|2691|2685|2691|2685|2691|2685|1
1630511380000|2021-09-01 15:49:40|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1630511420000|2021-09-01 15:50:20|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1630511430000|2021-09-01 15:50:30|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1630511440000|2021-09-01 15:50:40|2691.3|2685.3|2690.1|2684.1|2691.3|2685.3|2690.1|2684.1|4
1630511450000|2021-09-01 15:50:50|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1630511500000|2021-09-01 15:51:40|2690.5|2684.5|2691.6|2685.6|2691.6|2685.6|2690.5|2684.5|3
1630511520000|2021-09-01 15:52:00|2692|2686|2691.5|2685.5|2692|2686|2691.5|2685.5|2
1630511550000|2021-09-01 15:52:30|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630511600000|2021-09-01 15:53:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630511630000|2021-09-01 15:53:50|2691.8|2685.8|2691.9|2685.9|2691.9|2685.9|2691.5|2685.5|4
1630511660000|2021-09-01 15:54:20|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630511720000|2021-09-01 15:55:20|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|2
1630511740000|2021-09-01 15:55:40|2691|2685|2690.5|2684.5|2691|2685|2690.5|2684.5|3
1630511780000|2021-09-01 15:56:20|2690.6|2684.6|2690.8|2684.8|2690.8|2684.8|2690.6|2684.6|2
1630511840000|2021-09-01 15:57:20|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1630511940000|2021-09-01 15:59:00|2691|2685|2692|2686|2692|2686|2691|2685|3
1630512020000|2021-09-01 16:00:20|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630512090000|2021-09-01 16:01:30|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|2
1630512130000|2021-09-01 16:02:10|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1630512150000|2021-09-01 16:02:30|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1630512240000|2021-09-01 16:04:00|2692|2686|2692.3|2686.3|2692.3|2686.3|2691.6|2685.6|6
1630512250000|2021-09-01 16:04:10|2692|2686|2692|2686|2692|2686|2692|2686|1
1630512260000|2021-09-01 16:04:20|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1630512290000|2021-09-01 16:04:50|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630512300000|2021-09-01 16:05:00|2692|2686|2692.4|2686.4|2692.4|2686.4|2692|2686|2
1630512320000|2021-09-01 16:05:20|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1630512440000|2021-09-01 16:07:20|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1630512470000|2021-09-01 16:07:50|2691.8|2685.8|2692.1|2686.1|2692.1|2686.1|2691.8|2685.8|2
1630512490000|2021-09-01 16:08:10|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630512830000|2021-09-01 16:13:50|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|3
1630512850000|2021-09-01 16:14:10|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1630512860000|2021-09-01 16:14:20|2691|2685|2691|2685|2691|2685|2691|2685|1
1630512880000|2021-09-01 16:14:40|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2690.8|2684.8|4
1630512930000|2021-09-01 16:15:30|2691|2685|2691|2685|2691|2685|2691|2685|1
1630512940000|2021-09-01 16:15:40|2691.3|2685.3|2691.6|2685.6|2691.6|2685.6|2691.3|2685.3|2
1630512960000|2021-09-01 16:16:00|2691.4|2685.4|2691.3|2685.3|2691.4|2685.4|2691.3|2685.3|2
1630512980000|2021-09-01 16:16:20|2691|2685|2691.1|2685.1|2691.1|2685.1|2691|2685|2
1630513010000|2021-09-01 16:16:50|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1630513100000|2021-09-01 16:18:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630513110000|2021-09-01 16:18:30|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630513260000|2021-09-01 16:21:00|2691.5|2685.5|2691.6|2685.6|2691.6|2685.6|2691.5|2685.5|2
1630513440000|2021-09-01 16:24:00|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630513470000|2021-09-01 16:24:30|2692|2686|2691.9|2685.9|2692|2686|2691.9|2685.9|2
1630513490000|2021-09-01 16:24:50|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630513500000|2021-09-01 16:25:00|2691.9|2685.9|2693.5|2687.5|2693.5|2687.5|2691.6|2685.6|4
1630513530000|2021-09-01 16:25:30|2693.4|2687.4|2693.3|2687.3|2693.4|2687.4|2693.3|2687.3|2
1630513630000|2021-09-01 16:27:10|2693.4|2687.4|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|2
1630513720000|2021-09-01 16:28:40|2694.1|2688.1|2693.8|2687.8|2694.1|2688.1|2693.8|2687.8|3
1630513730000|2021-09-01 16:28:50|2694|2688|2694|2688|2694|2688|2694|2688|1
1630513770000|2021-09-01 16:29:30|2694.1|2688.1|2694|2688|2694.1|2688.1|2694|2688|2
1630513880000|2021-09-01 16:31:20|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|2
1630513890000|2021-09-01 16:31:30|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1630513900000|2021-09-01 16:31:40|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1630513920000|2021-09-01 16:32:00|2693.3|2687.3|2693|2687|2693.5|2687.5|2693|2687|4
1630513930000|2021-09-01 16:32:10|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|4
1630513940000|2021-09-01 16:32:20|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1630513960000|2021-09-01 16:32:40|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1630513990000|2021-09-01 16:33:10|2694.4|2688.4|2693.5|2687.5|2694.4|2688.4|2693.5|2687.5|2
1630514090000|2021-09-01 16:34:50|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1630514100000|2021-09-01 16:35:00|2692.8|2686.8|2692.1|2686.1|2692.8|2686.8|2692.1|2686.1|3
1630514160000|2021-09-01 16:36:00|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1630514200000|2021-09-01 16:36:40|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|3
1630514230000|2021-09-01 16:37:10|2691.6|2685.6|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|9
1630514240000|2021-09-01 16:37:20|2691.4|2685.4|2692|2686|2692|2686|2691.1|2685.1|12
1630514250000|2021-09-01 16:37:30|2691.9|2685.9|2691.8|2685.8|2691.9|2685.9|2691.8|2685.8|2
1630514260000|2021-09-01 16:37:40|2691.6|2685.6|2691.8|2685.8|2692|2686|2691.6|2685.6|3
1630514280000|2021-09-01 16:38:00|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|3
1630514300000|2021-09-01 16:38:20|2690.8|2684.8|2690.9|2684.9|2690.9|2684.9|2690.8|2684.8|4
1630514340000|2021-09-01 16:39:00|2691|2685|2692|2686|2692|2686|2691|2685|2
1630514380000|2021-09-01 16:39:40|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630514400000|2021-09-01 16:40:00|2692|2686|2692|2686|2692.1|2686.1|2692|2686|3
1630514470000|2021-09-01 16:41:10|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630514490000|2021-09-01 16:41:30|2692|2686|2692|2686|2692.1|2686.1|2692|2686|3
1630514530000|2021-09-01 16:42:10|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630514680000|2021-09-01 16:44:40|2692|2686|2692|2686|2692|2686|2692|2686|1
1630514720000|2021-09-01 16:45:20|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630514940000|2021-09-01 16:49:00|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|2
1630514980000|2021-09-01 16:49:40|2691.5|2685.5|2691.9|2685.9|2691.9|2685.9|2691.5|2685.5|2
1630515000000|2021-09-01 16:50:00|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630515020000|2021-09-01 16:50:20|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|4
1630515200000|2021-09-01 16:53:20|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|2
1630515210000|2021-09-01 16:53:30|2692|2686|2692|2686|2692|2686|2692|2686|1
1630515220000|2021-09-01 16:53:40|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1630515250000|2021-09-01 16:54:10|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|2
1630515310000|2021-09-01 16:55:10|2691.4|2685.4|2691.3|2685.3|2691.4|2685.4|2691.3|2685.3|2
1630515380000|2021-09-01 16:56:20|2691|2685|2690.9|2684.9|2691|2685|2690.9|2684.9|2
1630515390000|2021-09-01 16:56:30|2691|2685|2691|2685|2691|2685|2691|2685|1
1630515430000|2021-09-01 16:57:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1630515480000|2021-09-01 16:58:00|2691|2685|2691|2685|2691|2685|2691|2685|1
1630515520000|2021-09-01 16:58:40|2690.8|2684.8|2690.8|2684.8|2691|2685|2690.8|2684.8|3
1630515530000|2021-09-01 16:58:50|2691|2685|2691.3|2685.3|2691.3|2685.3|2691|2685|2
1630515540000|2021-09-01 16:59:00|2691|2685|2690.8|2684.8|2691.3|2685.3|2690.8|2684.8|6
1630515550000|2021-09-01 16:59:10|2691|2685|2690.8|2684.8|2691|2685|2690.8|2684.8|2
1630540920000|2021-09-02 00:02:00|2695.5|2689.5|2696.3|2690.3|2696.3|2690.3|2695.5|2689.5|3
1630540970000|2021-09-02 00:02:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630541020000|2021-09-02 00:03:40|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2696.1|2690.1|2
1630541160000|2021-09-02 00:06:00|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630541190000|2021-09-02 00:06:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630541220000|2021-09-02 00:07:00|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1630541280000|2021-09-02 00:08:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630541300000|2021-09-02 00:08:20|2697.1|2691.1|2696|2690|2697.1|2691.1|2696|2690|3
1630541310000|2021-09-02 00:08:30|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1630541340000|2021-09-02 00:09:00|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630541400000|2021-09-02 00:10:00|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|2
1630541440000|2021-09-02 00:10:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630541480000|2021-09-02 00:11:20|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630541600000|2021-09-02 00:13:20|2696.6|2690.6|2695.9|2689.9|2696.6|2690.6|2695.9|2689.9|4
1630541610000|2021-09-02 00:13:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630541660000|2021-09-02 00:14:20|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630541670000|2021-09-02 00:14:30|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630541700000|2021-09-02 00:15:00|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630541820000|2021-09-02 00:17:00|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1630541830000|2021-09-02 00:17:10|2695.6|2689.6|2694.6|2688.6|2695.6|2689.6|2694.6|2688.6|2
1630541860000|2021-09-02 00:17:40|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|2
1630541870000|2021-09-02 00:17:50|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1630542020000|2021-09-02 00:20:20|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1630542060000|2021-09-02 00:21:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630542110000|2021-09-02 00:21:50|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630542280000|2021-09-02 00:24:40|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630542340000|2021-09-02 00:25:40|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630542350000|2021-09-02 00:25:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|3
1630542370000|2021-09-02 00:26:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630542410000|2021-09-02 00:26:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630542430000|2021-09-02 00:27:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630542460000|2021-09-02 00:27:40|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630542480000|2021-09-02 00:28:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630542520000|2021-09-02 00:28:40|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1630542550000|2021-09-02 00:29:10|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630542580000|2021-09-02 00:29:40|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|2
1630542620000|2021-09-02 00:30:20|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630542630000|2021-09-02 00:30:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630542650000|2021-09-02 00:30:50|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630542730000|2021-09-02 00:32:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630542750000|2021-09-02 00:32:30|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630542860000|2021-09-02 00:34:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630542920000|2021-09-02 00:35:20|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1630542940000|2021-09-02 00:35:40|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630542960000|2021-09-02 00:36:00|2697.6|2691.6|2698.4|2692.4|2698.4|2692.4|2697.6|2691.6|2
1630542970000|2021-09-02 00:36:10|2698.6|2692.6|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|2
1630543050000|2021-09-02 00:37:30|2699.1|2693.1|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|2
1630543080000|2021-09-02 00:38:00|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630543510000|2021-09-02 00:45:10|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|2
1630543530000|2021-09-02 00:45:30|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630543580000|2021-09-02 00:46:20|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630543680000|2021-09-02 00:48:00|2697.1|2691.1|2696.1|2690.1|2697.1|2691.1|2696.1|2690.1|2
1630543690000|2021-09-02 00:48:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630543710000|2021-09-02 00:48:30|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630543730000|2021-09-02 00:48:50|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1630543760000|2021-09-02 00:49:20|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630543770000|2021-09-02 00:49:30|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1630543780000|2021-09-02 00:49:40|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1630543800000|2021-09-02 00:50:00|2695.1|2689.1|2695.4|2689.4|2695.9|2689.9|2695.1|2689.1|5
1630543890000|2021-09-02 00:51:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630543920000|2021-09-02 00:52:00|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|3
1630544100000|2021-09-02 00:55:00|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1630544110000|2021-09-02 00:55:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630544180000|2021-09-02 00:56:20|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1630544230000|2021-09-02 00:57:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630544270000|2021-09-02 00:57:50|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630544300000|2021-09-02 00:58:20|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630544350000|2021-09-02 00:59:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630544400000|2021-09-02 01:00:00|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2696.4|2690.4|4
1630544410000|2021-09-02 01:00:10|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2696.9|2690.9|4
1630544420000|2021-09-02 01:00:20|2697.1|2691.1|2696.4|2690.4|2697.6|2691.6|2696.4|2690.4|11
1630544430000|2021-09-02 01:00:30|2696.6|2690.6|2697.1|2691.1|2697.4|2691.4|2696.6|2690.6|7
1630544440000|2021-09-02 01:00:40|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1630544450000|2021-09-02 01:00:50|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|4
1630544460000|2021-09-02 01:01:00|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1630544470000|2021-09-02 01:01:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630544490000|2021-09-02 01:01:30|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|5
1630544500000|2021-09-02 01:01:40|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630544510000|2021-09-02 01:01:50|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|2
1630544520000|2021-09-02 01:02:00|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|3
1630544530000|2021-09-02 01:02:10|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|5
1630544550000|2021-09-02 01:02:30|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1630544560000|2021-09-02 01:02:40|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|4
1630544570000|2021-09-02 01:02:50|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630544580000|2021-09-02 01:03:00|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1630544600000|2021-09-02 01:03:20|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|2
1630544620000|2021-09-02 01:03:40|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|3
1630544630000|2021-09-02 01:03:50|2698.4|2692.4|2697.6|2691.6|2698.4|2692.4|2697.6|2691.6|3
1630544640000|2021-09-02 01:04:00|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|10
1630544650000|2021-09-02 01:04:10|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|7
1630544660000|2021-09-02 01:04:20|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|6
1630544670000|2021-09-02 01:04:30|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|3
1630544680000|2021-09-02 01:04:40|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1630544690000|2021-09-02 01:04:50|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630544700000|2021-09-02 01:05:00|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|6
1630544730000|2021-09-02 01:05:30|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1630544740000|2021-09-02 01:05:40|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630544760000|2021-09-02 01:06:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630544780000|2021-09-02 01:06:20|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630544790000|2021-09-02 01:06:30|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630544810000|2021-09-02 01:06:50|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1630544820000|2021-09-02 01:07:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630544840000|2021-09-02 01:07:20|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630544880000|2021-09-02 01:08:00|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1630544930000|2021-09-02 01:08:50|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630544940000|2021-09-02 01:09:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630544950000|2021-09-02 01:09:10|2696.9|2690.9|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|3
1630544960000|2021-09-02 01:09:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|3
1630544970000|2021-09-02 01:09:30|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630544990000|2021-09-02 01:09:50|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630545000000|2021-09-02 01:10:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630545010000|2021-09-02 01:10:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630545020000|2021-09-02 01:10:20|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630545030000|2021-09-02 01:10:30|2697.6|2691.6|2698.6|2692.6|2698.6|2692.6|2697.6|2691.6|2
1630545040000|2021-09-02 01:10:40|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1630545050000|2021-09-02 01:10:50|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.1|2693.1|5
1630545080000|2021-09-02 01:11:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630545090000|2021-09-02 01:11:30|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2700.4|2694.4|5
1630545100000|2021-09-02 01:11:40|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2700.9|2694.9|7
1630545110000|2021-09-02 01:11:50|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|3
1630545120000|2021-09-02 01:12:00|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630545130000|2021-09-02 01:12:10|2701.1|2695.1|2700.1|2694.1|2701.1|2695.1|2700.1|2694.1|6
1630545140000|2021-09-02 01:12:20|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|3
1630545170000|2021-09-02 01:12:50|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630545180000|2021-09-02 01:13:00|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.1|2695.1|3
1630545190000|2021-09-02 01:13:10|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630545200000|2021-09-02 01:13:20|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.6|2695.6|3
1630545210000|2021-09-02 01:13:30|2702.6|2696.6|2701.9|2695.9|2702.6|2696.6|2701.9|2695.9|3
1630545220000|2021-09-02 01:13:40|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|3
1630545230000|2021-09-02 01:13:50|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|2
1630545240000|2021-09-02 01:14:00|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630545250000|2021-09-02 01:14:10|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630545260000|2021-09-02 01:14:20|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630545280000|2021-09-02 01:14:40|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|3
1630545290000|2021-09-02 01:14:50|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630545300000|2021-09-02 01:15:00|2700.9|2694.9|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|2
1630545310000|2021-09-02 01:15:10|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630545330000|2021-09-02 01:15:30|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630545360000|2021-09-02 01:16:00|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630545400000|2021-09-02 01:16:40|2701.6|2695.6|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|3
1630545410000|2021-09-02 01:16:50|2702.6|2696.6|2701.6|2695.6|2702.6|2696.6|2701.6|2695.6|5
1630545420000|2021-09-02 01:17:00|2701.9|2695.9|2702.1|2696.1|2702.6|2696.6|2701.9|2695.9|3
1630545450000|2021-09-02 01:17:30|2701.9|2695.9|2701.1|2695.1|2701.9|2695.9|2701.1|2695.1|2
1630545460000|2021-09-02 01:17:40|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630545500000|2021-09-02 01:18:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630545510000|2021-09-02 01:18:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630545520000|2021-09-02 01:18:40|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630545540000|2021-09-02 01:19:00|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630545550000|2021-09-02 01:19:10|2700.9|2694.9|2699.9|2693.9|2700.9|2694.9|2699.9|2693.9|2
1630545560000|2021-09-02 01:19:20|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630545590000|2021-09-02 01:19:50|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630545600000|2021-09-02 01:20:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630545610000|2021-09-02 01:20:10|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630545620000|2021-09-02 01:20:20|2698.9|2692.9|2697.9|2691.9|2698.9|2692.9|2697.9|2691.9|2
1630545630000|2021-09-02 01:20:30|2698.1|2692.1|2697.6|2691.6|2698.6|2692.6|2697.6|2691.6|6
1630545640000|2021-09-02 01:20:40|2697.9|2691.9|2698.6|2692.6|2698.6|2692.6|2697.9|2691.9|6
1630545660000|2021-09-02 01:21:00|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630545680000|2021-09-02 01:21:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630545730000|2021-09-02 01:22:10|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630545740000|2021-09-02 01:22:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630545780000|2021-09-02 01:23:00|2698.9|2692.9|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|2
1630545850000|2021-09-02 01:24:10|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1630545860000|2021-09-02 01:24:20|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630545890000|2021-09-02 01:24:50|2698.4|2692.4|2699.4|2693.4|2699.4|2693.4|2698.4|2692.4|2
1630545920000|2021-09-02 01:25:20|2699.1|2693.1|2700.4|2694.4|2700.4|2694.4|2699.1|2693.1|3
1630545930000|2021-09-02 01:25:30|2700.1|2694.1|2700.6|2694.6|2700.6|2694.6|2700.1|2694.1|2
1630545950000|2021-09-02 01:25:50|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630545960000|2021-09-02 01:26:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630545980000|2021-09-02 01:26:20|2700.1|2694.1|2698.9|2692.9|2700.1|2694.1|2698.9|2692.9|5
1630546040000|2021-09-02 01:27:20|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630546050000|2021-09-02 01:27:30|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630546060000|2021-09-02 01:27:40|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630546080000|2021-09-02 01:28:00|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2697.1|2691.1|2
1630546090000|2021-09-02 01:28:10|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1630546210000|2021-09-02 01:30:10|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1630546220000|2021-09-02 01:30:20|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630546230000|2021-09-02 01:30:30|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630546240000|2021-09-02 01:30:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630546250000|2021-09-02 01:30:50|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630546280000|2021-09-02 01:31:20|2698.1|2692.1|2698.9|2692.9|2698.9|2692.9|2698.1|2692.1|3
1630546300000|2021-09-02 01:31:40|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630546310000|2021-09-02 01:31:50|2698.4|2692.4|2699.1|2693.1|2699.1|2693.1|2698.4|2692.4|2
1630546320000|2021-09-02 01:32:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630546330000|2021-09-02 01:32:10|2699.1|2693.1|2699.6|2693.6|2699.9|2693.9|2699.1|2693.1|3
1630546360000|2021-09-02 01:32:40|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630546380000|2021-09-02 01:33:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630546400000|2021-09-02 01:33:20|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1630546450000|2021-09-02 01:34:10|2699.9|2693.9|2700.6|2694.6|2700.6|2694.6|2699.9|2693.9|2
1630546480000|2021-09-02 01:34:40|2700.1|2694.1|2700.6|2694.6|2701.1|2695.1|2700.1|2694.1|5
1630546520000|2021-09-02 01:35:20|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630546530000|2021-09-02 01:35:30|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630546540000|2021-09-02 01:35:40|2700.9|2694.9|2702.1|2696.1|2702.1|2696.1|2700.9|2694.9|3
1630546550000|2021-09-02 01:35:50|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2701.9|2695.9|6
1630546570000|2021-09-02 01:36:10|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630546580000|2021-09-02 01:36:20|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630546590000|2021-09-02 01:36:30|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630546600000|2021-09-02 01:36:40|2702.1|2696.1|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|3
1630546610000|2021-09-02 01:36:50|2702.4|2696.4|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|3
1630546620000|2021-09-02 01:37:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630546630000|2021-09-02 01:37:10|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1630546640000|2021-09-02 01:37:20|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630546650000|2021-09-02 01:37:30|2702.1|2696.1|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|2
1630546690000|2021-09-02 01:38:10|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630546710000|2021-09-02 01:38:30|2700.9|2694.9|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|3
1630546740000|2021-09-02 01:39:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630546750000|2021-09-02 01:39:10|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630546760000|2021-09-02 01:39:20|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630546770000|2021-09-02 01:39:30|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1630546850000|2021-09-02 01:40:50|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630546860000|2021-09-02 01:41:00|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630546870000|2021-09-02 01:41:10|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630546920000|2021-09-02 01:42:00|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630546980000|2021-09-02 01:43:00|2700.9|2694.9|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|3
1630546990000|2021-09-02 01:43:10|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630547010000|2021-09-02 01:43:30|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630547020000|2021-09-02 01:43:40|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630547040000|2021-09-02 01:44:00|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630547050000|2021-09-02 01:44:10|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630547060000|2021-09-02 01:44:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630547100000|2021-09-02 01:45:00|2699.6|2693.6|2700.4|2694.4|2700.4|2694.4|2699.6|2693.6|4
1630547120000|2021-09-02 01:45:20|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2700.1|2694.1|3
1630547130000|2021-09-02 01:45:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630547140000|2021-09-02 01:45:40|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630547150000|2021-09-02 01:45:50|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630547170000|2021-09-02 01:46:10|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630547220000|2021-09-02 01:47:00|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630547230000|2021-09-02 01:47:10|2701.6|2695.6|2702.4|2696.4|2702.4|2696.4|2701.6|2695.6|4
1630547240000|2021-09-02 01:47:20|2702.6|2696.6|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|8
1630547250000|2021-09-02 01:47:30|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1630547260000|2021-09-02 01:47:40|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1630547290000|2021-09-02 01:48:10|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.4|2695.4|4
1630547300000|2021-09-02 01:48:20|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630547310000|2021-09-02 01:48:30|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630547320000|2021-09-02 01:48:40|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630547330000|2021-09-02 01:48:50|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1630547340000|2021-09-02 01:49:00|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|7
1630547350000|2021-09-02 01:49:10|2701.9|2695.9|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|3
1630547380000|2021-09-02 01:49:40|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1630547390000|2021-09-02 01:49:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630547420000|2021-09-02 01:50:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630547430000|2021-09-02 01:50:30|2702.1|2696.1|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|4
1630547440000|2021-09-02 01:50:40|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.1|2695.1|6
1630547450000|2021-09-02 01:50:50|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630547460000|2021-09-02 01:51:00|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|4
1630547510000|2021-09-02 01:51:50|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1630547520000|2021-09-02 01:52:00|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630547530000|2021-09-02 01:52:10|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630547570000|2021-09-02 01:52:50|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630547610000|2021-09-02 01:53:30|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630547620000|2021-09-02 01:53:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630547660000|2021-09-02 01:54:20|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630547750000|2021-09-02 01:55:50|2700.4|2694.4|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|2
1630547780000|2021-09-02 01:56:20|2699.9|2693.9|2700.4|2694.4|2700.4|2694.4|2699.9|2693.9|2
1630547790000|2021-09-02 01:56:30|2700.1|2694.1|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|2
1630547910000|2021-09-02 01:58:30|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630547990000|2021-09-02 01:59:50|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1630548000000|2021-09-02 02:00:00|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1630548010000|2021-09-02 02:00:10|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630548060000|2021-09-02 02:01:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630548080000|2021-09-02 02:01:20|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1630548110000|2021-09-02 02:01:50|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630548150000|2021-09-02 02:02:30|2699.6|2693.6|2699.1|2693.1|2699.6|2693.6|2699.1|2693.1|3
1630548160000|2021-09-02 02:02:40|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630548180000|2021-09-02 02:03:00|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630548210000|2021-09-02 02:03:30|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630548230000|2021-09-02 02:03:50|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630548270000|2021-09-02 02:04:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630548300000|2021-09-02 02:05:00|2700.6|2694.6|2701.1|2695.1|2701.1|2695.1|2700.6|2694.6|2
1630548350000|2021-09-02 02:05:50|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630548360000|2021-09-02 02:06:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630548390000|2021-09-02 02:06:30|2700.4|2694.4|2699.9|2693.9|2700.4|2694.4|2699.9|2693.9|3
1630548400000|2021-09-02 02:06:40|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630548420000|2021-09-02 02:07:00|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1630548440000|2021-09-02 02:07:20|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630548460000|2021-09-02 02:07:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630548480000|2021-09-02 02:08:00|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1630548500000|2021-09-02 02:08:20|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630548710000|2021-09-02 02:11:50|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630548720000|2021-09-02 02:12:00|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|2
1630548740000|2021-09-02 02:12:20|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|2
1630548770000|2021-09-02 02:12:50|2701.9|2695.9|2702.4|2696.4|2702.6|2696.6|2701.6|2695.6|7
1630548780000|2021-09-02 02:13:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630548790000|2021-09-02 02:13:10|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630548820000|2021-09-02 02:13:40|2702.1|2696.1|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|2
1630548830000|2021-09-02 02:13:50|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630548860000|2021-09-02 02:14:20|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630548870000|2021-09-02 02:14:30|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1630548880000|2021-09-02 02:14:40|2701.9|2695.9|2703.4|2697.4|2703.4|2697.4|2701.9|2695.9|3
1630548890000|2021-09-02 02:14:50|2703.6|2697.6|2704.6|2698.6|2705.4|2699.4|2703.6|2697.6|9
1630548900000|2021-09-02 02:15:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630549540000|2021-09-02 02:25:40|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1630549750000|2021-09-02 02:29:10|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2704.1|2698.1|2
1630549760000|2021-09-02 02:29:20|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630549770000|2021-09-02 02:29:30|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1630549800000|2021-09-02 02:30:00|2705.9|2699.9|2707.1|2701.1|2707.1|2701.1|2705.9|2699.9|2
1630549810000|2021-09-02 02:30:10|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630549820000|2021-09-02 02:30:20|2707.1|2701.1|2707.6|2701.6|2707.9|2701.9|2707.1|2701.1|6
1630549830000|2021-09-02 02:30:30|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.1|2701.1|3
1630549840000|2021-09-02 02:30:40|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1630549850000|2021-09-02 02:30:50|2707.9|2701.9|2707.6|2701.6|2708.4|2702.4|2707.4|2701.4|7
1630549860000|2021-09-02 02:31:00|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|5
1630549870000|2021-09-02 02:31:10|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1630549880000|2021-09-02 02:31:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630549890000|2021-09-02 02:31:30|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1630549900000|2021-09-02 02:31:40|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|3
1630549910000|2021-09-02 02:31:50|2707.4|2701.4|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|4
1630549920000|2021-09-02 02:32:00|2706.9|2700.9|2706.6|2700.6|2707.4|2701.4|2706.6|2700.6|7
1630549940000|2021-09-02 02:32:20|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1630549970000|2021-09-02 02:32:50|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630549980000|2021-09-02 02:33:00|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630549990000|2021-09-02 02:33:10|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630550010000|2021-09-02 02:33:30|2707.1|2701.1|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|6
1630550040000|2021-09-02 02:34:00|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630550080000|2021-09-02 02:34:40|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630550090000|2021-09-02 02:34:50|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1630550100000|2021-09-02 02:35:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630550110000|2021-09-02 02:35:10|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630550120000|2021-09-02 02:35:20|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1630550140000|2021-09-02 02:35:40|2707.6|2701.6|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|3
1630550150000|2021-09-02 02:35:50|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630550160000|2021-09-02 02:36:00|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630550170000|2021-09-02 02:36:10|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1630550180000|2021-09-02 02:36:20|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630550190000|2021-09-02 02:36:30|2708.6|2702.6|2709.1|2703.1|2709.1|2703.1|2708.6|2702.6|2
1630550200000|2021-09-02 02:36:40|2708.9|2702.9|2709.9|2703.9|2709.9|2703.9|2708.9|2702.9|5
1630550210000|2021-09-02 02:36:50|2709.6|2703.6|2709.1|2703.1|2709.6|2703.6|2709.1|2703.1|2
1630550220000|2021-09-02 02:37:00|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1630550230000|2021-09-02 02:37:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630550240000|2021-09-02 02:37:20|2708.6|2702.6|2709.6|2703.6|2709.6|2703.6|2708.4|2702.4|5
1630550250000|2021-09-02 02:37:30|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630550260000|2021-09-02 02:37:40|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630550270000|2021-09-02 02:37:50|2709.1|2703.1|2709.9|2703.9|2709.9|2703.9|2709.1|2703.1|4
1630550280000|2021-09-02 02:38:00|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2709.9|2703.9|6
1630550290000|2021-09-02 02:38:10|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630550300000|2021-09-02 02:38:20|2709.9|2703.9|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|5
1630550310000|2021-09-02 02:38:30|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630550320000|2021-09-02 02:38:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630550330000|2021-09-02 02:38:50|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630550350000|2021-09-02 02:39:10|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630550400000|2021-09-02 02:40:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630550420000|2021-09-02 02:40:20|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630550430000|2021-09-02 02:40:30|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630550440000|2021-09-02 02:40:40|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630550460000|2021-09-02 02:41:00|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1630550470000|2021-09-02 02:41:10|2709.6|2703.6|2710.6|2704.6|2710.6|2704.6|2709.6|2703.6|3
1630550480000|2021-09-02 02:41:20|2710.9|2704.9|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|2
1630550530000|2021-09-02 02:42:10|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1630550550000|2021-09-02 02:42:30|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630550580000|2021-09-02 02:43:00|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|2
1630550590000|2021-09-02 02:43:10|2712.4|2706.4|2713.9|2707.9|2713.9|2707.9|2712.4|2706.4|2
1630550600000|2021-09-02 02:43:20|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|3
1630550610000|2021-09-02 02:43:30|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630550620000|2021-09-02 02:43:40|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630550640000|2021-09-02 02:44:00|2713.9|2707.9|2714.4|2708.4|2715.4|2709.4|2713.9|2707.9|7
1630550650000|2021-09-02 02:44:10|2714.6|2708.6|2714.4|2708.4|2715.4|2709.4|2714.4|2708.4|5
1630550660000|2021-09-02 02:44:20|2714.1|2708.1|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|3
1630550670000|2021-09-02 02:44:30|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630550680000|2021-09-02 02:44:40|2714.1|2708.1|2714.6|2708.6|2714.6|2708.6|2713.9|2707.9|6
1630550690000|2021-09-02 02:44:50|2714.9|2708.9|2715.6|2709.6|2715.9|2709.9|2714.9|2708.9|15
1630550700000|2021-09-02 02:45:00|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.4|2709.4|12
1630550710000|2021-09-02 02:45:10|2716.1|2710.1|2716.4|2710.4|2716.9|2710.9|2715.9|2709.9|12
1630550720000|2021-09-02 02:45:20|2716.1|2710.1|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|4
1630550730000|2021-09-02 02:45:30|2716.1|2710.1|2715.9|2709.9|2716.6|2710.6|2715.9|2709.9|6
1630550740000|2021-09-02 02:45:40|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630550760000|2021-09-02 02:46:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|3
1630550770000|2021-09-02 02:46:10|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630550780000|2021-09-02 02:46:20|2715.9|2709.9|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|4
1630550790000|2021-09-02 02:46:30|2715.9|2709.9|2715.6|2709.6|2716.1|2710.1|2715.6|2709.6|6
1630550800000|2021-09-02 02:46:40|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|3
1630550810000|2021-09-02 02:46:50|2715.6|2709.6|2716.1|2710.1|2716.1|2710.1|2715.6|2709.6|3
1630550830000|2021-09-02 02:47:10|2716.4|2710.4|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|3
1630550840000|2021-09-02 02:47:20|2716.6|2710.6|2717.6|2711.6|2717.6|2711.6|2716.6|2710.6|9
1630550850000|2021-09-02 02:47:30|2717.9|2711.9|2718.6|2712.6|2718.6|2712.6|2717.9|2711.9|2
1630550860000|2021-09-02 02:47:40|2718.4|2712.4|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|3
1630550870000|2021-09-02 02:47:50|2718.6|2712.6|2718.9|2712.9|2718.9|2712.9|2718.6|2712.6|2
1630550880000|2021-09-02 02:48:00|2719.1|2713.1|2719.6|2713.6|2719.9|2713.9|2719.1|2713.1|7
1630550890000|2021-09-02 02:48:10|2719.4|2713.4|2719.4|2713.4|2719.6|2713.6|2718.6|2712.6|9
1630550900000|2021-09-02 02:48:20|2719.1|2713.1|2719.1|2713.1|2719.4|2713.4|2718.9|2712.9|5
1630550910000|2021-09-02 02:48:30|2718.9|2712.9|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|5
1630550920000|2021-09-02 02:48:40|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1630550960000|2021-09-02 02:49:20|2718.4|2712.4|2718.6|2712.6|2718.6|2712.6|2718.4|2712.4|4
1630550970000|2021-09-02 02:49:30|2718.9|2712.9|2718.4|2712.4|2718.9|2712.9|2718.4|2712.4|3
1630550980000|2021-09-02 02:49:40|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1630550990000|2021-09-02 02:49:50|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|4
1630551000000|2021-09-02 02:50:00|2718.4|2712.4|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|3
1630551010000|2021-09-02 02:50:10|2718.1|2712.1|2717.4|2711.4|2718.1|2712.1|2717.4|2711.4|3
1630551030000|2021-09-02 02:50:30|2716.9|2710.9|2717.4|2711.4|2717.6|2711.6|2716.9|2710.9|4
1630551040000|2021-09-02 02:50:40|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630551050000|2021-09-02 02:50:50|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|3
1630551060000|2021-09-02 02:51:00|2717.1|2711.1|2716.4|2710.4|2717.1|2711.1|2716.4|2710.4|4
1630551070000|2021-09-02 02:51:10|2716.1|2710.1|2715.6|2709.6|2716.1|2710.1|2715.6|2709.6|3
1630551090000|2021-09-02 02:51:30|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630551100000|2021-09-02 02:51:40|2715.1|2709.1|2715.4|2709.4|2715.9|2709.9|2715.1|2709.1|5
1630551110000|2021-09-02 02:51:50|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|4
1630551120000|2021-09-02 02:52:00|2715.4|2709.4|2715.6|2709.6|2716.1|2710.1|2715.4|2709.4|4
1630551130000|2021-09-02 02:52:10|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1630551140000|2021-09-02 02:52:20|2715.4|2709.4|2715.4|2709.4|2715.9|2709.9|2715.4|2709.4|4
1630551180000|2021-09-02 02:53:00|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1630551190000|2021-09-02 02:53:10|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630551210000|2021-09-02 02:53:30|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630551220000|2021-09-02 02:53:40|2715.1|2709.1|2715.6|2709.6|2715.9|2709.9|2714.9|2708.9|7
1630551230000|2021-09-02 02:53:50|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1630551240000|2021-09-02 02:54:00|2715.4|2709.4|2715.9|2709.9|2716.1|2710.1|2715.4|2709.4|3
1630551250000|2021-09-02 02:54:10|2716.1|2710.1|2716.9|2710.9|2716.9|2710.9|2716.1|2710.1|3
1630551260000|2021-09-02 02:54:20|2716.6|2710.6|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|2
1630551270000|2021-09-02 02:54:30|2717.4|2711.4|2716.9|2710.9|2717.4|2711.4|2716.9|2710.9|3
1630551280000|2021-09-02 02:54:40|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630551290000|2021-09-02 02:54:50|2716.9|2710.9|2716.9|2710.9|2717.4|2711.4|2716.9|2710.9|4
1630551300000|2021-09-02 02:55:00|2717.1|2711.1|2717.6|2711.6|2717.6|2711.6|2717.1|2711.1|7
1630551310000|2021-09-02 02:55:10|2717.9|2711.9|2718.4|2712.4|2718.9|2712.9|2717.9|2711.9|9
1630551320000|2021-09-02 02:55:20|2718.9|2712.9|2717.9|2711.9|2718.9|2712.9|2717.9|2711.9|5
1630551330000|2021-09-02 02:55:30|2718.4|2712.4|2719.1|2713.1|2719.1|2713.1|2718.4|2712.4|7
1630551340000|2021-09-02 02:55:40|2718.9|2712.9|2719.9|2713.9|2719.9|2713.9|2718.9|2712.9|9
1630551350000|2021-09-02 02:55:50|2719.6|2713.6|2719.9|2713.9|2720.1|2714.1|2719.4|2713.4|11
1630551360000|2021-09-02 02:56:00|2720.1|2714.1|2721.4|2715.4|2721.4|2715.4|2720.1|2714.1|13
1630551370000|2021-09-02 02:56:10|2721.6|2715.6|2720.4|2714.4|2721.6|2715.6|2720.4|2714.4|9
1630551380000|2021-09-02 02:56:20|2720.1|2714.1|2719.9|2713.9|2720.9|2714.9|2719.9|2713.9|9
1630551390000|2021-09-02 02:56:30|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2719.9|2713.9|6
1630551400000|2021-09-02 02:56:40|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|4
1630551410000|2021-09-02 02:56:50|2720.9|2714.9|2720.9|2714.9|2721.4|2715.4|2720.9|2714.9|5
1630551420000|2021-09-02 02:57:00|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1630551430000|2021-09-02 02:57:10|2720.1|2714.1|2719.1|2713.1|2720.1|2714.1|2719.1|2713.1|10
1630551440000|2021-09-02 02:57:20|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2718.9|2712.9|4
1630551450000|2021-09-02 02:57:30|2718.9|2712.9|2718.4|2712.4|2718.9|2712.9|2718.4|2712.4|5
1630551460000|2021-09-02 02:57:40|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1630551470000|2021-09-02 02:57:50|2718.9|2712.9|2719.4|2713.4|2720.1|2714.1|2718.9|2712.9|7
1630551480000|2021-09-02 02:58:00|2719.6|2713.6|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|3
1630551490000|2021-09-02 02:58:10|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|2
1630551510000|2021-09-02 02:58:30|2719.9|2713.9|2719.4|2713.4|2720.1|2714.1|2719.4|2713.4|5
1630551520000|2021-09-02 02:58:40|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1630551530000|2021-09-02 02:58:50|2719.1|2713.1|2720.1|2714.1|2720.1|2714.1|2719.1|2713.1|5
1630551540000|2021-09-02 02:59:00|2719.9|2713.9|2720.4|2714.4|2720.6|2714.6|2719.9|2713.9|4
1630551550000|2021-09-02 02:59:10|2720.1|2714.1|2720.1|2714.1|2720.4|2714.4|2719.9|2713.9|5
1630551560000|2021-09-02 02:59:20|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|4
1630551570000|2021-09-02 02:59:30|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.6|2713.6|6
1630551580000|2021-09-02 02:59:40|2719.4|2713.4|2719.1|2713.1|2719.6|2713.6|2719.1|2713.1|4
1630551590000|2021-09-02 02:59:50|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630551610000|2021-09-02 03:00:10|2718.6|2712.6|2719.1|2713.1|2719.4|2713.4|2718.6|2712.6|4
1630551620000|2021-09-02 03:00:20|2719.4|2713.4|2720.1|2714.1|2720.4|2714.4|2719.1|2713.1|6
1630551630000|2021-09-02 03:00:30|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2719.6|2713.6|4
1630551650000|2021-09-02 03:00:50|2720.1|2714.1|2720.1|2714.1|2721.1|2715.1|2720.1|2714.1|5
1630551660000|2021-09-02 03:01:00|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630551670000|2021-09-02 03:01:10|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630551680000|2021-09-02 03:01:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630551700000|2021-09-02 03:01:40|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630551710000|2021-09-02 03:01:50|2721.6|2715.6|2722.1|2716.1|2722.1|2716.1|2721.6|2715.6|2
1630551720000|2021-09-02 03:02:00|2722.4|2716.4|2724.1|2718.1|2724.1|2718.1|2722.4|2716.4|6
1630551730000|2021-09-02 03:02:10|2724.4|2718.4|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|3
1630551740000|2021-09-02 03:02:20|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|3
1630551750000|2021-09-02 03:02:30|2723.9|2717.9|2723.4|2717.4|2723.9|2717.9|2723.4|2717.4|3
1630551760000|2021-09-02 03:02:40|2723.6|2717.6|2723.9|2717.9|2723.9|2717.9|2723.6|2717.6|2
1630551770000|2021-09-02 03:02:50|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2723.1|2717.1|4
1630551780000|2021-09-02 03:03:00|2723.6|2717.6|2724.6|2718.6|2724.6|2718.6|2723.6|2717.6|3
1630551790000|2021-09-02 03:03:10|2724.9|2718.9|2725.4|2719.4|2725.4|2719.4|2724.9|2718.9|4
1630551800000|2021-09-02 03:03:20|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630551810000|2021-09-02 03:03:30|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1630551820000|2021-09-02 03:03:40|2725.1|2719.1|2723.9|2717.9|2725.1|2719.1|2723.9|2717.9|6
1630551830000|2021-09-02 03:03:50|2723.6|2717.6|2722.6|2716.6|2723.6|2717.6|2722.6|2716.6|3
1630551840000|2021-09-02 03:04:00|2723.4|2717.4|2722.9|2716.9|2723.4|2717.4|2722.9|2716.9|3
1630551850000|2021-09-02 03:04:10|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.1|2716.1|6
1630551860000|2021-09-02 03:04:20|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1630551870000|2021-09-02 03:04:30|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.1|2716.1|4
1630551880000|2021-09-02 03:04:40|2722.4|2716.4|2722.9|2716.9|2722.9|2716.9|2722.4|2716.4|7
1630551890000|2021-09-02 03:04:50|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.4|2716.4|6
1630551900000|2021-09-02 03:05:00|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|6
1630551920000|2021-09-02 03:05:20|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630551940000|2021-09-02 03:05:40|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630551950000|2021-09-02 03:05:50|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|2
1630551990000|2021-09-02 03:06:30|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630552000000|2021-09-02 03:06:40|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1630552010000|2021-09-02 03:06:50|2724.4|2718.4|2724.4|2718.4|2725.1|2719.1|2724.4|2718.4|7
1630552020000|2021-09-02 03:07:00|2724.6|2718.6|2724.1|2718.1|2724.6|2718.6|2724.1|2718.1|9
1630552030000|2021-09-02 03:07:10|2723.9|2717.9|2724.6|2718.6|2724.9|2718.9|2723.9|2717.9|5
1630552040000|2021-09-02 03:07:20|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630552050000|2021-09-02 03:07:30|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1630552070000|2021-09-02 03:07:50|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630552080000|2021-09-02 03:08:00|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630552090000|2021-09-02 03:08:10|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1630552100000|2021-09-02 03:08:20|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1630552110000|2021-09-02 03:08:30|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1630552120000|2021-09-02 03:08:40|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|4
1630552130000|2021-09-02 03:08:50|2725.4|2719.4|2726.9|2720.9|2726.9|2720.9|2725.4|2719.4|7
1630552140000|2021-09-02 03:09:00|2727.1|2721.1|2727.1|2721.1|2727.4|2721.4|2727.1|2721.1|3
1630552150000|2021-09-02 03:09:10|2727.4|2721.4|2728.4|2722.4|2728.9|2722.9|2727.4|2721.4|5
1630552160000|2021-09-02 03:09:20|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|1
1630552170000|2021-09-02 03:09:30|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|5
1630552180000|2021-09-02 03:09:40|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|1
1630552190000|2021-09-02 03:09:50|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2728.6|2722.6|2
1630552200000|2021-09-02 03:10:00|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|3
1630552210000|2021-09-02 03:10:10|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|4
1630552220000|2021-09-02 03:10:20|2729.1|2723.1|2728.9|2722.9|2729.6|2723.6|2728.9|2722.9|6
1630552230000|2021-09-02 03:10:30|2728.6|2722.6|2728.6|2722.6|2728.9|2722.9|2728.6|2722.6|3
1630552250000|2021-09-02 03:10:50|2728.9|2722.9|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|3
1630552270000|2021-09-02 03:11:10|2728.6|2722.6|2728.4|2722.4|2728.6|2722.6|2728.4|2722.4|2
1630552280000|2021-09-02 03:11:20|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1630552290000|2021-09-02 03:11:30|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1630552300000|2021-09-02 03:11:40|2728.1|2722.1|2728.4|2722.4|2728.4|2722.4|2727.6|2721.6|4
1630552310000|2021-09-02 03:11:50|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1630552320000|2021-09-02 03:12:00|2727.4|2721.4|2726.4|2720.4|2727.4|2721.4|2726.4|2720.4|7
1630552330000|2021-09-02 03:12:10|2726.1|2720.1|2725.1|2719.1|2726.4|2720.4|2725.1|2719.1|8
1630552340000|2021-09-02 03:12:20|2724.9|2718.9|2726.9|2720.9|2726.9|2720.9|2724.9|2718.9|4
1630552350000|2021-09-02 03:12:30|2727.1|2721.1|2727.6|2721.6|2727.6|2721.6|2726.6|2720.6|7
1630552360000|2021-09-02 03:12:40|2727.4|2721.4|2728.1|2722.1|2728.1|2722.1|2727.4|2721.4|4
1630552390000|2021-09-02 03:13:10|2727.9|2721.9|2727.4|2721.4|2727.9|2721.9|2727.4|2721.4|5
1630552400000|2021-09-02 03:13:20|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|2
1630552410000|2021-09-02 03:13:30|2727.1|2721.1|2727.4|2721.4|2727.4|2721.4|2727.1|2721.1|2
1630552420000|2021-09-02 03:13:40|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|2
1630552440000|2021-09-02 03:14:00|2727.1|2721.1|2727.6|2721.6|2727.6|2721.6|2727.1|2721.1|3
1630552450000|2021-09-02 03:14:10|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1630552460000|2021-09-02 03:14:20|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2726.9|2720.9|3
1630552470000|2021-09-02 03:14:30|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|6
1630552480000|2021-09-02 03:14:40|2727.1|2721.1|2727.4|2721.4|2727.4|2721.4|2726.9|2720.9|4
1630552490000|2021-09-02 03:14:50|2727.6|2721.6|2728.4|2722.4|2728.4|2722.4|2727.6|2721.6|2
1630552500000|2021-09-02 03:15:00|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.6|2721.6|4
1630552510000|2021-09-02 03:15:10|2728.1|2722.1|2728.9|2722.9|2728.9|2722.9|2728.1|2722.1|2
1630552530000|2021-09-02 03:15:30|2728.6|2722.6|2728.4|2722.4|2728.6|2722.6|2728.4|2722.4|2
1630552540000|2021-09-02 03:15:40|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.6|2721.6|3
1630552560000|2021-09-02 03:16:00|2728.1|2722.1|2728.9|2722.9|2729.1|2723.1|2728.1|2722.1|5
1630552570000|2021-09-02 03:16:10|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1630552590000|2021-09-02 03:16:30|2729.4|2723.4|2729.1|2723.1|2729.4|2723.4|2729.1|2723.1|6
1630552600000|2021-09-02 03:16:40|2728.9|2722.9|2729.1|2723.1|2729.4|2723.4|2728.9|2722.9|4
1630552610000|2021-09-02 03:16:50|2729.4|2723.4|2729.1|2723.1|2729.4|2723.4|2728.9|2722.9|8
1630552620000|2021-09-02 03:17:00|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1630552630000|2021-09-02 03:17:10|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1630552640000|2021-09-02 03:17:20|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1630552650000|2021-09-02 03:17:30|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1630552670000|2021-09-02 03:17:50|2729.4|2723.4|2729.4|2723.4|2729.6|2723.6|2729.4|2723.4|3
1630552680000|2021-09-02 03:18:00|2729.6|2723.6|2730.6|2724.6|2730.6|2724.6|2729.6|2723.6|4
1630552690000|2021-09-02 03:18:10|2730.4|2724.4|2731.4|2725.4|2731.4|2725.4|2730.4|2724.4|3
1630552710000|2021-09-02 03:18:30|2730.9|2724.9|2731.1|2725.1|2731.1|2725.1|2730.9|2724.9|2
1630552720000|2021-09-02 03:18:40|2730.9|2724.9|2731.9|2725.9|2731.9|2725.9|2730.9|2724.9|4
1630552730000|2021-09-02 03:18:50|2731.6|2725.6|2735.1|2729.1|2735.1|2729.1|2731.6|2725.6|6
1630552740000|2021-09-02 03:19:00|2734.9|2728.9|2734.4|2728.4|2734.9|2728.9|2734.4|2728.4|2
1630552750000|2021-09-02 03:19:10|2734.9|2728.9|2733.6|2727.6|2734.9|2728.9|2733.6|2727.6|4
1630552760000|2021-09-02 03:19:20|2733.9|2727.9|2735.1|2729.1|2735.1|2729.1|2733.9|2727.9|2
1630552770000|2021-09-02 03:19:30|2734.9|2728.9|2735.1|2729.1|2735.1|2729.1|2734.9|2728.9|2
1630552780000|2021-09-02 03:19:40|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|1
1630552800000|2021-09-02 03:20:00|2735.1|2729.1|2734.6|2728.6|2735.1|2729.1|2734.6|2728.6|3
1630552840000|2021-09-02 03:20:40|2734.4|2728.4|2733.9|2727.9|2734.4|2728.4|2733.4|2727.4|7
1630552850000|2021-09-02 03:20:50|2733.6|2727.6|2733.1|2727.1|2733.6|2727.6|2733.1|2727.1|3
1630552860000|2021-09-02 03:21:00|2733.4|2727.4|2732.6|2726.6|2733.4|2727.4|2732.6|2726.6|2
1630552870000|2021-09-02 03:21:10|2732.9|2726.9|2732.1|2726.1|2732.9|2726.9|2732.1|2726.1|3
1630552880000|2021-09-02 03:21:20|2731.9|2725.9|2731.9|2725.9|2732.1|2726.1|2731.9|2725.9|3
1630552900000|2021-09-02 03:21:40|2731.6|2725.6|2731.1|2725.1|2731.6|2725.6|2730.9|2724.9|5
1630552910000|2021-09-02 03:21:50|2731.4|2725.4|2730.9|2724.9|2731.4|2725.4|2730.9|2724.9|4
1630552920000|2021-09-02 03:22:00|2731.1|2725.1|2730.1|2724.1|2731.4|2725.4|2730.1|2724.1|5
1630552930000|2021-09-02 03:22:10|2730.4|2724.4|2731.9|2725.9|2732.1|2726.1|2730.4|2724.4|7
1630552940000|2021-09-02 03:22:20|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2731.9|2725.9|3
1630552960000|2021-09-02 03:22:40|2731.9|2725.9|2729.1|2723.1|2731.9|2725.9|2729.1|2723.1|3
1630552970000|2021-09-02 03:22:50|2728.9|2722.9|2727.9|2721.9|2728.9|2722.9|2727.4|2721.4|8
1630552990000|2021-09-02 03:23:10|2727.6|2721.6|2727.9|2721.9|2728.1|2722.1|2726.9|2720.9|6
1630553000000|2021-09-02 03:23:20|2727.6|2721.6|2727.1|2721.1|2727.9|2721.9|2727.1|2721.1|3
1630553010000|2021-09-02 03:23:30|2727.4|2721.4|2726.6|2720.6|2727.6|2721.6|2725.9|2719.9|9
1630553020000|2021-09-02 03:23:40|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1630553030000|2021-09-02 03:23:50|2726.4|2720.4|2727.4|2721.4|2727.4|2721.4|2726.1|2720.1|3
1630553040000|2021-09-02 03:24:00|2727.6|2721.6|2727.4|2721.4|2727.6|2721.6|2727.4|2721.4|2
1630553050000|2021-09-02 03:24:10|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|2
1630553070000|2021-09-02 03:24:30|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1630553090000|2021-09-02 03:24:50|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630553100000|2021-09-02 03:25:00|2726.4|2720.4|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|3
1630553110000|2021-09-02 03:25:10|2726.1|2720.1|2726.4|2720.4|2726.6|2720.6|2725.9|2719.9|4
1630553120000|2021-09-02 03:25:20|2726.1|2720.1|2727.6|2721.6|2727.6|2721.6|2726.1|2720.1|5
1630553130000|2021-09-02 03:25:30|2728.1|2722.1|2727.6|2721.6|2728.1|2722.1|2727.6|2721.6|3
1630553140000|2021-09-02 03:25:40|2727.4|2721.4|2726.4|2720.4|2727.4|2721.4|2726.1|2720.1|9
1630553160000|2021-09-02 03:26:00|2726.1|2720.1|2725.6|2719.6|2726.1|2720.1|2725.4|2719.4|5
1630553170000|2021-09-02 03:26:10|2725.9|2719.9|2726.4|2720.4|2726.6|2720.6|2725.9|2719.9|4
1630553210000|2021-09-02 03:26:50|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1630553220000|2021-09-02 03:27:00|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1630553230000|2021-09-02 03:27:10|2726.1|2720.1|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|3
1630553240000|2021-09-02 03:27:20|2726.4|2720.4|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|3
1630553250000|2021-09-02 03:27:30|2726.1|2720.1|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|6
1630553260000|2021-09-02 03:27:40|2726.1|2720.1|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|3
1630553280000|2021-09-02 03:28:00|2726.1|2720.1|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|6
1630553310000|2021-09-02 03:28:30|2725.6|2719.6|2725.6|2719.6|2725.9|2719.9|2725.6|2719.6|3
1630553330000|2021-09-02 03:28:50|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1630553340000|2021-09-02 03:29:00|2725.6|2719.6|2725.4|2719.4|2725.9|2719.9|2725.4|2719.4|4
1630553350000|2021-09-02 03:29:10|2725.6|2719.6|2725.4|2719.4|2725.9|2719.9|2725.4|2719.4|6
1630553360000|2021-09-02 03:29:20|2725.6|2719.6|2725.9|2719.9|2725.9|2719.9|2725.6|2719.6|4
1630553380000|2021-09-02 03:29:40|2725.6|2719.6|2724.9|2718.9|2725.6|2719.6|2724.9|2718.9|3
1630553390000|2021-09-02 03:29:50|2725.4|2719.4|2724.9|2718.9|2725.4|2719.4|2724.9|2718.9|3
1630553400000|2021-09-02 03:30:00|2724.6|2718.6|2723.9|2717.9|2724.6|2718.6|2723.9|2717.9|3
1630553410000|2021-09-02 03:30:10|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630553430000|2021-09-02 03:30:30|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1630553440000|2021-09-02 03:30:40|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1630553450000|2021-09-02 03:30:50|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630553460000|2021-09-02 03:31:00|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1630553470000|2021-09-02 03:31:10|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1630553510000|2021-09-02 03:31:50|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630553570000|2021-09-02 03:32:50|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630553580000|2021-09-02 03:33:00|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2722.9|2716.9|3
1630553610000|2021-09-02 03:33:30|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630553660000|2021-09-02 03:34:20|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1630553720000|2021-09-02 03:35:20|2722.4|2716.4|2722.9|2716.9|2722.9|2716.9|2722.4|2716.4|2
1630553740000|2021-09-02 03:35:40|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630553760000|2021-09-02 03:36:00|2722.9|2716.9|2723.4|2717.4|2723.9|2717.9|2722.9|2716.9|3
1630553770000|2021-09-02 03:36:10|2723.6|2717.6|2723.1|2717.1|2723.9|2717.9|2723.1|2717.1|4
1630553780000|2021-09-02 03:36:20|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630553800000|2021-09-02 03:36:40|2722.6|2716.6|2722.1|2716.1|2723.1|2717.1|2722.1|2716.1|4
1630553820000|2021-09-02 03:37:00|2721.9|2715.9|2722.6|2716.6|2722.9|2716.9|2721.9|2715.9|5
1630553870000|2021-09-02 03:37:50|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630553890000|2021-09-02 03:38:10|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|2
1630553900000|2021-09-02 03:38:20|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1630553940000|2021-09-02 03:39:00|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630553950000|2021-09-02 03:39:10|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630553980000|2021-09-02 03:39:40|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1630554040000|2021-09-02 03:40:40|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|2
1630554070000|2021-09-02 03:41:10|2723.1|2717.1|2724.6|2718.6|2725|2719|2723.1|2717.1|4
1630554080000|2021-09-02 03:41:20|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630554130000|2021-09-02 03:42:10|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1630554160000|2021-09-02 03:42:40|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1630554280000|2021-09-02 03:44:40|2724.4|2718.4|2724.9|2718.9|2724.9|2718.9|2724.4|2718.4|2
1630554340000|2021-09-02 03:45:40|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1630554420000|2021-09-02 03:47:00|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1630554460000|2021-09-02 03:47:40|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1630554470000|2021-09-02 03:47:50|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630554570000|2021-09-02 03:49:30|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|2
1630554600000|2021-09-02 03:50:00|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630554610000|2021-09-02 03:50:10|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630554720000|2021-09-02 03:52:00|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2723.4|2717.4|2
1630554740000|2021-09-02 03:52:20|2723.6|2717.6|2722.9|2716.9|2723.6|2717.6|2722.9|2716.9|2
1630554790000|2021-09-02 03:53:10|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1630554890000|2021-09-02 03:54:50|2723.4|2717.4|2724.4|2718.4|2724.4|2718.4|2723.4|2717.4|2
1630555080000|2021-09-02 03:58:00|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1630555100000|2021-09-02 03:58:20|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630555130000|2021-09-02 03:58:50|2723.4|2717.4|2722.9|2716.9|2723.4|2717.4|2722.9|2716.9|3
1630555200000|2021-09-02 04:00:00|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630555210000|2021-09-02 04:00:10|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1630555580000|2021-09-02 04:06:20|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630555710000|2021-09-02 04:08:30|2722.6|2716.6|2723.4|2717.4|2723.4|2717.4|2722.6|2716.6|2
1630555940000|2021-09-02 04:12:20|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630556400000|2021-09-02 04:20:00|2723.9|2717.9|2723.6|2717.6|2723.9|2717.9|2723.6|2717.6|2
1630556750000|2021-09-02 04:25:50|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630557290000|2021-09-02 04:34:50|2722.9|2716.9|2722.1|2716.1|2722.9|2716.9|2722.1|2716.1|2
1630557300000|2021-09-02 04:35:00|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.6|2715.6|5
1630557330000|2021-09-02 04:35:30|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630557400000|2021-09-02 04:36:40|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|2
1630557410000|2021-09-02 04:36:50|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630557680000|2021-09-02 04:41:20|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630557760000|2021-09-02 04:42:40|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630558100000|2021-09-02 04:48:20|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630558140000|2021-09-02 04:49:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630558150000|2021-09-02 04:49:10|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630558170000|2021-09-02 04:49:30|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630558280000|2021-09-02 04:51:20|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630558770000|2021-09-02 04:59:30|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630558830000|2021-09-02 05:00:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630558870000|2021-09-02 05:01:10|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1630558910000|2021-09-02 05:01:50|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1630559030000|2021-09-02 05:03:50|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1630559080000|2021-09-02 05:04:40|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630559160000|2021-09-02 05:06:00|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|2
1630559210000|2021-09-02 05:06:50|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630559700000|2021-09-02 05:15:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630559760000|2021-09-02 05:16:00|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630560250000|2021-09-02 05:24:10|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630560280000|2021-09-02 05:24:40|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630560290000|2021-09-02 05:24:50|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630560300000|2021-09-02 05:25:00|2721.4|2715.4|2722.1|2716.1|2722.1|2716.1|2721.4|2715.4|4
1630560310000|2021-09-02 05:25:10|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1630560340000|2021-09-02 05:25:40|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1630560380000|2021-09-02 05:26:20|2722.9|2716.9|2723.1|2717.1|2723.1|2717.1|2722.9|2716.9|2
1630560480000|2021-09-02 05:28:00|2722.9|2716.9|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|3
1630560490000|2021-09-02 05:28:10|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630560600000|2021-09-02 05:30:00|2724.1|2718.1|2724.4|2718.4|2724.6|2718.6|2724.1|2718.1|8
1630560610000|2021-09-02 05:30:10|2724.1|2718.1|2725.1|2719.1|2725.1|2719.1|2724.1|2718.1|4
1630560620000|2021-09-02 05:30:20|2724.6|2718.6|2724.9|2718.9|2725.1|2719.1|2724.4|2718.4|10
1630560630000|2021-09-02 05:30:30|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.1|2718.1|5
1630560640000|2021-09-02 05:30:40|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|2
1630560650000|2021-09-02 05:30:50|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|4
1630560660000|2021-09-02 05:31:00|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1630560670000|2021-09-02 05:31:10|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.1|2720.1|4
1630560680000|2021-09-02 05:31:20|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.1|2720.1|3
1630560690000|2021-09-02 05:31:30|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1630560710000|2021-09-02 05:31:50|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1630560720000|2021-09-02 05:32:00|2725.9|2719.9|2725.6|2719.6|2725.9|2719.9|2725.6|2719.6|2
1630560730000|2021-09-02 05:32:10|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|2
1630560740000|2021-09-02 05:32:20|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1630560760000|2021-09-02 05:32:40|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2725.9|2719.9|8
1630560770000|2021-09-02 05:32:50|2726.9|2720.9|2727.4|2721.4|2727.4|2721.4|2726.9|2720.9|2
1630560780000|2021-09-02 05:33:00|2727.1|2721.1|2726.1|2720.1|2727.1|2721.1|2726.1|2720.1|4
1630560790000|2021-09-02 05:33:10|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1630560800000|2021-09-02 05:33:20|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|2
1630560820000|2021-09-02 05:33:40|2726.1|2720.1|2725.1|2719.1|2726.1|2720.1|2725.1|2719.1|8
1630560830000|2021-09-02 05:33:50|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|2
1630560840000|2021-09-02 05:34:00|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.6|2718.6|3
1630560850000|2021-09-02 05:34:10|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630560860000|2021-09-02 05:34:20|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630560870000|2021-09-02 05:34:30|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|3
1630560880000|2021-09-02 05:34:40|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|3
1630560890000|2021-09-02 05:34:50|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1630560900000|2021-09-02 05:35:00|2722.4|2716.4|2722.1|2716.1|2722.6|2716.6|2722.1|2716.1|6
1630560910000|2021-09-02 05:35:10|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|2
1630560930000|2021-09-02 05:35:30|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1630560940000|2021-09-02 05:35:40|2722.4|2716.4|2723.4|2717.4|2723.4|2717.4|2722.4|2716.4|3
1630560950000|2021-09-02 05:35:50|2723.1|2717.1|2723.4|2717.4|2723.9|2717.9|2723.1|2717.1|6
1630560960000|2021-09-02 05:36:00|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630560980000|2021-09-02 05:36:20|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630560990000|2021-09-02 05:36:30|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|2
1630561000000|2021-09-02 05:36:40|2722.4|2716.4|2722.9|2716.9|2722.9|2716.9|2722.4|2716.4|3
1630561030000|2021-09-02 05:37:10|2722.6|2716.6|2721.9|2715.9|2722.6|2716.6|2721.9|2715.9|4
1630561040000|2021-09-02 05:37:20|2721.6|2715.6|2722.6|2716.6|2722.6|2716.6|2721.6|2715.6|3
1630561070000|2021-09-02 05:37:50|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630561110000|2021-09-02 05:38:30|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630561120000|2021-09-02 05:38:40|2722.1|2716.1|2721.6|2715.6|2722.4|2716.4|2721.6|2715.6|5
1630561130000|2021-09-02 05:38:50|2721.9|2715.9|2721.4|2715.4|2721.9|2715.9|2721.4|2715.4|3
1630561140000|2021-09-02 05:39:00|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1630561150000|2021-09-02 05:39:10|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630561160000|2021-09-02 05:39:20|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630561170000|2021-09-02 05:39:30|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|5
1630561180000|2021-09-02 05:39:40|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|2
1630561190000|2021-09-02 05:39:50|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630561200000|2021-09-02 05:40:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630561220000|2021-09-02 05:40:20|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630561240000|2021-09-02 05:40:40|2721.6|2715.6|2722.1|2716.1|2722.1|2716.1|2721.6|2715.6|2
1630561250000|2021-09-02 05:40:50|2721.9|2715.9|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|3
1630561260000|2021-09-02 05:41:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630561280000|2021-09-02 05:41:20|2721.4|2715.4|2721.9|2715.9|2721.9|2715.9|2721.4|2715.4|3
1630561290000|2021-09-02 05:41:30|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630561300000|2021-09-02 05:41:40|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630561310000|2021-09-02 05:41:50|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|5
1630561320000|2021-09-02 05:42:00|2721.9|2715.9|2721.6|2715.6|2722.1|2716.1|2721.6|2715.6|4
1630561330000|2021-09-02 05:42:10|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630561350000|2021-09-02 05:42:30|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630561410000|2021-09-02 05:43:30|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630561430000|2021-09-02 05:43:50|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630561480000|2021-09-02 05:44:40|2721.1|2715.1|2721.6|2715.6|2721.6|2715.6|2721.1|2715.1|5
1630561490000|2021-09-02 05:44:50|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630561530000|2021-09-02 05:45:30|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630561540000|2021-09-02 05:45:40|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630561550000|2021-09-02 05:45:50|2722.1|2716.1|2721.6|2715.6|2722.1|2716.1|2721.4|2715.4|7
1630561560000|2021-09-02 05:46:00|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630561570000|2021-09-02 05:46:10|2721.4|2715.4|2721.9|2715.9|2721.9|2715.9|2721.4|2715.4|3
1630561590000|2021-09-02 05:46:30|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630561600000|2021-09-02 05:46:40|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630561610000|2021-09-02 05:46:50|2722.1|2716.1|2722.6|2716.6|2722.6|2716.6|2722.1|2716.1|3
1630561620000|2021-09-02 05:47:00|2722.4|2716.4|2722.4|2716.4|2722.6|2716.6|2722.1|2716.1|5
1630561630000|2021-09-02 05:47:10|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|6
1630561640000|2021-09-02 05:47:20|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|3
1630561650000|2021-09-02 05:47:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|3
1630561680000|2021-09-02 05:48:00|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|3
1630561700000|2021-09-02 05:48:20|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1630561720000|2021-09-02 05:48:40|2722.9|2716.9|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|3
1630561730000|2021-09-02 05:48:50|2722.6|2716.6|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|3
1630561740000|2021-09-02 05:49:00|2722.4|2716.4|2722.9|2716.9|2722.9|2716.9|2722.4|2716.4|5
1630561750000|2021-09-02 05:49:10|2722.6|2716.6|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|3
1630561760000|2021-09-02 05:49:20|2722.9|2716.9|2722.4|2716.4|2722.9|2716.9|2722.4|2716.4|3
1630561770000|2021-09-02 05:49:30|2722.6|2716.6|2722.4|2716.4|2722.9|2716.9|2722.4|2716.4|6
1630561780000|2021-09-02 05:49:40|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|2
1630561790000|2021-09-02 05:49:50|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630561800000|2021-09-02 05:50:00|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|2
1630561820000|2021-09-02 05:50:20|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1630561840000|2021-09-02 05:50:40|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1630561850000|2021-09-02 05:50:50|2722.9|2716.9|2723.4|2717.4|2723.6|2717.6|2722.9|2716.9|3
1630561860000|2021-09-02 05:51:00|2723.1|2717.1|2722.6|2716.6|2723.1|2717.1|2722.4|2716.4|6
1630561870000|2021-09-02 05:51:10|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2722.9|2716.9|3
1630561880000|2021-09-02 05:51:20|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.6|2717.6|4
1630561890000|2021-09-02 05:51:30|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630561900000|2021-09-02 05:51:40|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|2
1630561910000|2021-09-02 05:51:50|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|3
1630561920000|2021-09-02 05:52:00|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630561930000|2021-09-02 05:52:10|2724.6|2718.6|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|3
1630561940000|2021-09-02 05:52:20|2724.9|2718.9|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|3
1630561950000|2021-09-02 05:52:30|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|4
1630561960000|2021-09-02 05:52:40|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630561990000|2021-09-02 05:53:10|2724.4|2718.4|2725.4|2719.4|2725.6|2719.6|2724.4|2718.4|4
1630562010000|2021-09-02 05:53:30|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1630562020000|2021-09-02 05:53:40|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630562030000|2021-09-02 05:53:50|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630562040000|2021-09-02 05:54:00|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1630562050000|2021-09-02 05:54:10|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1630562080000|2021-09-02 05:54:40|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1630562090000|2021-09-02 05:54:50|2724.9|2718.9|2724.1|2718.1|2724.9|2718.9|2724.1|2718.1|3
1630562100000|2021-09-02 05:55:00|2723.9|2717.9|2723.6|2717.6|2723.9|2717.9|2723.6|2717.6|2
1630562130000|2021-09-02 05:55:30|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1630562140000|2021-09-02 05:55:40|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1630562150000|2021-09-02 05:55:50|2722.9|2716.9|2725.1|2719.1|2725.1|2719.1|2722.9|2716.9|4
1630562160000|2021-09-02 05:56:00|2724.9|2718.9|2725.6|2719.6|2725.6|2719.6|2724.9|2718.9|4
1630562170000|2021-09-02 05:56:10|2725.4|2719.4|2725.9|2719.9|2725.9|2719.9|2725.4|2719.4|5
1630562180000|2021-09-02 05:56:20|2725.6|2719.6|2724.6|2718.6|2725.9|2719.9|2724.6|2718.6|8
1630562190000|2021-09-02 05:56:30|2724.9|2718.9|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|3
1630562200000|2021-09-02 05:56:40|2725.4|2719.4|2726.4|2720.4|2726.4|2720.4|2725.4|2719.4|5
1630562210000|2021-09-02 05:56:50|2726.6|2720.6|2726.4|2720.4|2726.6|2720.6|2726.1|2720.1|8
1630562220000|2021-09-02 05:57:00|2726.6|2720.6|2726.4|2720.4|2726.6|2720.6|2726.4|2720.4|6
1630562230000|2021-09-02 05:57:10|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|2
1630562240000|2021-09-02 05:57:20|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1630562250000|2021-09-02 05:57:30|2725.9|2719.9|2725.6|2719.6|2725.9|2719.9|2725.6|2719.6|2
1630562260000|2021-09-02 05:57:40|2724.9|2718.9|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|4
1630562270000|2021-09-02 05:57:50|2724.9|2718.9|2725.4|2719.4|2725.4|2719.4|2724.9|2718.9|2
1630562280000|2021-09-02 05:58:00|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1630562290000|2021-09-02 05:58:10|2725.1|2719.1|2726.4|2720.4|2726.4|2720.4|2725.1|2719.1|2
1630562300000|2021-09-02 05:58:20|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|2
1630562330000|2021-09-02 05:58:50|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|2
1630562340000|2021-09-02 05:59:00|2725.6|2719.6|2726.1|2720.1|2726.1|2720.1|2725.6|2719.6|2
1630562350000|2021-09-02 05:59:10|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1630562370000|2021-09-02 05:59:30|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2725.6|2719.6|3
1630562400000|2021-09-02 06:00:00|2726.6|2720.6|2725.1|2719.1|2726.6|2720.6|2725.1|2719.1|6
1630562420000|2021-09-02 06:00:20|2724.9|2718.9|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|2
1630562440000|2021-09-02 06:00:40|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1630562460000|2021-09-02 06:01:00|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1630562500000|2021-09-02 06:01:40|2724.9|2718.9|2724.9|2718.9|2725.1|2719.1|2724.6|2718.6|5
1630562510000|2021-09-02 06:01:50|2725.1|2719.1|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|3
1630562520000|2021-09-02 06:02:00|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|9
1630562530000|2021-09-02 06:02:10|2725.1|2719.1|2725.9|2719.9|2726.1|2720.1|2725.1|2719.1|12
1630562540000|2021-09-02 06:02:20|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|3
1630562550000|2021-09-02 06:02:30|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1630562560000|2021-09-02 06:02:40|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630562570000|2021-09-02 06:02:50|2725.9|2719.9|2725.6|2719.6|2725.9|2719.9|2725.6|2719.6|2
1630562580000|2021-09-02 06:03:00|2724.9|2718.9|2725.6|2719.6|2725.6|2719.6|2724.9|2718.9|9
1630562590000|2021-09-02 06:03:10|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|4
1630562600000|2021-09-02 06:03:20|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|4
1630562610000|2021-09-02 06:03:30|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1630562640000|2021-09-02 06:04:00|2725.6|2719.6|2726.4|2720.4|2726.4|2720.4|2725.4|2719.4|4
1630562650000|2021-09-02 06:04:10|2726.1|2720.1|2725.4|2719.4|2726.1|2720.1|2725.4|2719.4|4
1630562660000|2021-09-02 06:04:20|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1630562670000|2021-09-02 06:04:30|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1630562690000|2021-09-02 06:04:50|2727.4|2721.4|2727.6|2721.6|2727.9|2721.9|2727.4|2721.4|4
1630562730000|2021-09-02 06:05:30|2727.9|2721.9|2728.1|2722.1|2728.4|2722.4|2727.9|2721.9|3
1630562740000|2021-09-02 06:05:40|2727.9|2721.9|2728.6|2722.6|2728.6|2722.6|2727.9|2721.9|3
1630562750000|2021-09-02 06:05:50|2728.4|2722.4|2728.1|2722.1|2728.4|2722.4|2728.1|2722.1|2
1630562770000|2021-09-02 06:06:10|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1630562800000|2021-09-02 06:06:40|2728.4|2722.4|2728.6|2722.6|2728.6|2722.6|2728.4|2722.4|2
1630562820000|2021-09-02 06:07:00|2728.4|2722.4|2727.9|2721.9|2728.4|2722.4|2727.9|2721.9|2
1630562830000|2021-09-02 06:07:10|2727.6|2721.6|2727.6|2721.6|2728.4|2722.4|2727.6|2721.6|3
1630562850000|2021-09-02 06:07:30|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1630562880000|2021-09-02 06:08:00|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.1|2721.1|3
1630562900000|2021-09-02 06:08:20|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1630562910000|2021-09-02 06:08:30|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1630562920000|2021-09-02 06:08:40|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1630563000000|2021-09-02 06:10:00|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1630563070000|2021-09-02 06:11:10|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|4
1630563080000|2021-09-02 06:11:20|2727.4|2721.4|2727.1|2721.1|2727.4|2721.4|2727.1|2721.1|2
1630563110000|2021-09-02 06:11:50|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1630563120000|2021-09-02 06:12:00|2727.6|2721.6|2727.4|2721.4|2727.6|2721.6|2727.4|2721.4|2
1630563130000|2021-09-02 06:12:10|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|1
1630563140000|2021-09-02 06:12:20|2727.4|2721.4|2727.9|2721.9|2727.9|2721.9|2727.4|2721.4|3
1630563150000|2021-09-02 06:12:30|2728.4|2722.4|2728.6|2722.6|2728.6|2722.6|2728.4|2722.4|2
1630563160000|2021-09-02 06:12:40|2728.4|2722.4|2727.4|2721.4|2728.4|2722.4|2727.4|2721.4|4
1630563170000|2021-09-02 06:12:50|2727.6|2721.6|2727.4|2721.4|2727.6|2721.6|2727.4|2721.4|2
1630563180000|2021-09-02 06:13:00|2727.6|2721.6|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|3
1630563200000|2021-09-02 06:13:20|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.1|2721.1|3
1630563210000|2021-09-02 06:13:30|2727.1|2721.1|2727.6|2721.6|2727.6|2721.6|2727.1|2721.1|4
1630563230000|2021-09-02 06:13:50|2727.9|2721.9|2728.1|2722.1|2728.4|2722.4|2727.9|2721.9|4
1630563260000|2021-09-02 06:14:20|2728.4|2722.4|2728.1|2722.1|2728.4|2722.4|2728.1|2722.1|4
1630563280000|2021-09-02 06:14:40|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1630563290000|2021-09-02 06:14:50|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1630563320000|2021-09-02 06:15:20|2727.6|2721.6|2728.1|2722.1|2728.1|2722.1|2727.6|2721.6|3
1630563330000|2021-09-02 06:15:30|2727.6|2721.6|2727.9|2721.9|2727.9|2721.9|2727.6|2721.6|2
1630563340000|2021-09-02 06:15:40|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1630563380000|2021-09-02 06:16:20|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1630563390000|2021-09-02 06:16:30|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1630563400000|2021-09-02 06:16:40|2729.1|2723.1|2729.1|2723.1|2729.4|2723.4|2728.9|2722.9|5
1630563410000|2021-09-02 06:16:50|2729.4|2723.4|2729.6|2723.6|2729.6|2723.6|2729.4|2723.4|2
1630563420000|2021-09-02 06:17:00|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.1|2723.1|3
1630563430000|2021-09-02 06:17:10|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1630563440000|2021-09-02 06:17:20|2729.4|2723.4|2729.1|2723.1|2729.6|2723.6|2729.1|2723.1|4
1630563450000|2021-09-02 06:17:30|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1630563460000|2021-09-02 06:17:40|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1630563470000|2021-09-02 06:17:50|2729.4|2723.4|2729.1|2723.1|2729.9|2723.9|2729.1|2723.1|10
1630563510000|2021-09-02 06:18:30|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1630563520000|2021-09-02 06:18:40|2728.1|2722.1|2727.6|2721.6|2728.1|2722.1|2727.6|2721.6|3
1630563530000|2021-09-02 06:18:50|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.4|2721.4|3
1630563540000|2021-09-02 06:19:00|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1630563550000|2021-09-02 06:19:10|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1630563560000|2021-09-02 06:19:20|2727.9|2721.9|2728.1|2722.1|2728.1|2722.1|2727.9|2721.9|2
1630563570000|2021-09-02 06:19:30|2728.4|2722.4|2728.1|2722.1|2728.4|2722.4|2728.1|2722.1|2
1630563590000|2021-09-02 06:19:50|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1630563600000|2021-09-02 06:20:00|2728.6|2722.6|2729.1|2723.1|2729.1|2723.1|2728.6|2722.6|2
1630563620000|2021-09-02 06:20:20|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1630563630000|2021-09-02 06:20:30|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1630563650000|2021-09-02 06:20:50|2728.9|2722.9|2729.4|2723.4|2729.4|2723.4|2728.9|2722.9|3
1630563680000|2021-09-02 06:21:20|2729.6|2723.6|2729.1|2723.1|2729.6|2723.6|2729.1|2723.1|3
1630563690000|2021-09-02 06:21:30|2728.9|2722.9|2727.9|2721.9|2728.9|2722.9|2727.9|2721.9|2
1630563700000|2021-09-02 06:21:40|2727.6|2721.6|2727.4|2721.4|2728.4|2722.4|2727.4|2721.4|4
1630563710000|2021-09-02 06:21:50|2728.1|2722.1|2728.4|2722.4|2728.4|2722.4|2728.1|2722.1|2
1630563720000|2021-09-02 06:22:00|2729.1|2723.1|2729.4|2723.4|2729.4|2723.4|2729.1|2723.1|4
1630563730000|2021-09-02 06:22:10|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|2
1630563740000|2021-09-02 06:22:20|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|2
1630563750000|2021-09-02 06:22:30|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|6
1630563760000|2021-09-02 06:22:40|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|2
1630563770000|2021-09-02 06:22:50|2729.1|2723.1|2728.6|2722.6|2729.4|2723.4|2728.6|2722.6|5
1630563780000|2021-09-02 06:23:00|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1630563790000|2021-09-02 06:23:10|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1630563800000|2021-09-02 06:23:20|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1630563810000|2021-09-02 06:23:30|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1630563820000|2021-09-02 06:23:40|2728.9|2722.9|2729.4|2723.4|2729.4|2723.4|2728.9|2722.9|4
1630563830000|2021-09-02 06:23:50|2729.1|2723.1|2729.6|2723.6|2729.6|2723.6|2729.1|2723.1|4
1630563840000|2021-09-02 06:24:00|2729.4|2723.4|2729.1|2723.1|2729.4|2723.4|2729.1|2723.1|2
1630563850000|2021-09-02 06:24:10|2728.4|2722.4|2728.1|2722.1|2728.4|2722.4|2728.1|2722.1|2
1630563860000|2021-09-02 06:24:20|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1630563900000|2021-09-02 06:25:00|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1630563910000|2021-09-02 06:25:10|2727.6|2721.6|2727.9|2721.9|2727.9|2721.9|2727.4|2721.4|4
1630563920000|2021-09-02 06:25:20|2727.6|2721.6|2727.9|2721.9|2727.9|2721.9|2727.6|2721.6|2
1630563930000|2021-09-02 06:25:30|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.9|2721.9|2
1630563940000|2021-09-02 06:25:40|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1630563950000|2021-09-02 06:25:50|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1630563960000|2021-09-02 06:26:00|2728.4|2722.4|2727.9|2721.9|2728.4|2722.4|2727.9|2721.9|2
1630563970000|2021-09-02 06:26:10|2728.4|2722.4|2728.9|2722.9|2728.9|2722.9|2728.4|2722.4|5
1630563980000|2021-09-02 06:26:20|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|1
1630563990000|2021-09-02 06:26:30|2728.4|2722.4|2728.1|2722.1|2728.4|2722.4|2728.1|2722.1|2
1630564020000|2021-09-02 06:27:00|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1630564050000|2021-09-02 06:27:30|2727.4|2721.4|2728.1|2722.1|2728.1|2722.1|2727.4|2721.4|6
1630564060000|2021-09-02 06:27:40|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1630564070000|2021-09-02 06:27:50|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1630564100000|2021-09-02 06:28:20|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1630564110000|2021-09-02 06:28:30|2727.6|2721.6|2728.4|2722.4|2728.4|2722.4|2727.6|2721.6|4
1630564120000|2021-09-02 06:28:40|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.6|2721.6|4
1630564140000|2021-09-02 06:29:00|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1630564180000|2021-09-02 06:29:40|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1630564190000|2021-09-02 06:29:50|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1630564200000|2021-09-02 06:30:00|2727.9|2721.9|2728.1|2722.1|2728.1|2722.1|2727.9|2721.9|2
1630564220000|2021-09-02 06:30:20|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1630564310000|2021-09-02 06:31:50|2727.4|2721.4|2726.1|2720.1|2727.4|2721.4|2725.9|2719.9|6
1630564330000|2021-09-02 06:32:10|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.6|2719.6|3
1630564360000|2021-09-02 06:32:40|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|3
1630564370000|2021-09-02 06:32:50|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|2
1630564410000|2021-09-02 06:33:30|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|2
1630564430000|2021-09-02 06:33:50|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1630564440000|2021-09-02 06:34:00|2727.1|2721.1|2727.4|2721.4|2727.4|2721.4|2726.9|2720.9|3
1630564460000|2021-09-02 06:34:20|2727.1|2721.1|2725.9|2719.9|2727.1|2721.1|2725.9|2719.9|3
1630564480000|2021-09-02 06:34:40|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630564500000|2021-09-02 06:35:00|2726.1|2720.1|2726.6|2720.6|2726.6|2720.6|2726.1|2720.1|3
1630564510000|2021-09-02 06:35:10|2726.9|2720.9|2726.4|2720.4|2727.1|2721.1|2726.4|2720.4|3
1630564550000|2021-09-02 06:35:50|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1630564560000|2021-09-02 06:36:00|2727.1|2721.1|2727.9|2721.9|2727.9|2721.9|2727.1|2721.1|3
1630564570000|2021-09-02 06:36:10|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1630564590000|2021-09-02 06:36:30|2728.6|2722.6|2728.1|2722.1|2728.9|2722.9|2728.1|2722.1|5
1630564600000|2021-09-02 06:36:40|2728.6|2722.6|2728.4|2722.4|2728.6|2722.6|2728.4|2722.4|2
1630564610000|2021-09-02 06:36:50|2728.1|2722.1|2727.4|2721.4|2728.1|2722.1|2727.4|2721.4|3
1630564620000|2021-09-02 06:37:00|2728.4|2722.4|2729.1|2723.1|2729.1|2723.1|2727.9|2721.9|4
1630564630000|2021-09-02 06:37:10|2728.4|2722.4|2727.6|2721.6|2728.4|2722.4|2727.6|2721.6|2
1630564640000|2021-09-02 06:37:20|2727.9|2721.9|2727.9|2721.9|2728.4|2722.4|2727.9|2721.9|4
1630564650000|2021-09-02 06:37:30|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1630564660000|2021-09-02 06:37:40|2726.9|2720.9|2726.6|2720.6|2726.9|2720.9|2726.6|2720.6|2
1630564670000|2021-09-02 06:37:50|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1630564680000|2021-09-02 06:38:00|2726.4|2720.4|2725.6|2719.6|2726.4|2720.4|2725.6|2719.6|2
1630564700000|2021-09-02 06:38:20|2725.4|2719.4|2724.4|2718.4|2725.4|2719.4|2724.4|2718.4|4
1630564720000|2021-09-02 06:38:40|2724.6|2718.6|2723.6|2717.6|2724.6|2718.6|2723.6|2717.6|5
1630564730000|2021-09-02 06:38:50|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1630564740000|2021-09-02 06:39:00|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1630564750000|2021-09-02 06:39:10|2724.6|2718.6|2723.9|2717.9|2724.6|2718.6|2723.6|2717.6|9
1630564760000|2021-09-02 06:39:20|2724.4|2718.4|2723.6|2717.6|2724.4|2718.4|2723.6|2717.6|3
1630564770000|2021-09-02 06:39:30|2723.9|2717.9|2723.6|2717.6|2724.1|2718.1|2723.4|2717.4|11
1630564780000|2021-09-02 06:39:40|2723.9|2717.9|2723.6|2717.6|2723.9|2717.9|2723.6|2717.6|6
1630564790000|2021-09-02 06:39:50|2723.4|2717.4|2723.4|2717.4|2723.6|2717.6|2723.4|2717.4|3
1630564800000|2021-09-02 06:40:00|2723.6|2717.6|2722.6|2716.6|2723.6|2717.6|2722.6|2716.6|3
1630564810000|2021-09-02 06:40:10|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.4|2716.4|4
1630564820000|2021-09-02 06:40:20|2722.9|2716.9|2723.1|2717.1|2723.4|2717.4|2722.9|2716.9|6
1630564830000|2021-09-02 06:40:30|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630564840000|2021-09-02 06:40:40|2723.6|2717.6|2723.9|2717.9|2723.9|2717.9|2722.9|2716.9|6
1630564870000|2021-09-02 06:41:10|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2723.9|2717.9|4
1630564880000|2021-09-02 06:41:20|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1630564910000|2021-09-02 06:41:50|2724.4|2718.4|2723.9|2717.9|2724.4|2718.4|2723.9|2717.9|2
1630564920000|2021-09-02 06:42:00|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2723.9|2717.9|4
1630564950000|2021-09-02 06:42:30|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1630564960000|2021-09-02 06:42:40|2724.4|2718.4|2725.9|2719.9|2726.1|2720.1|2724.4|2718.4|4
1630564980000|2021-09-02 06:43:00|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630564990000|2021-09-02 06:43:10|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1630565000000|2021-09-02 06:43:20|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1630565010000|2021-09-02 06:43:30|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2725.1|2719.1|5
1630565020000|2021-09-02 06:43:40|2725.1|2719.1|2725.6|2719.6|2725.6|2719.6|2725.1|2719.1|2
1630565030000|2021-09-02 06:43:50|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1630565040000|2021-09-02 06:44:00|2726.4|2720.4|2726.9|2720.9|2726.9|2720.9|2726.4|2720.4|3
1630565050000|2021-09-02 06:44:10|2726.6|2720.6|2727.6|2721.6|2727.6|2721.6|2726.4|2720.4|5
1630565070000|2021-09-02 06:44:30|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1630565080000|2021-09-02 06:44:40|2728.4|2722.4|2727.6|2721.6|2728.6|2722.6|2727.6|2721.6|4
1630565090000|2021-09-02 06:44:50|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1630565110000|2021-09-02 06:45:10|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.9|2721.9|4
1630565120000|2021-09-02 06:45:20|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2727.9|2721.9|4
1630565130000|2021-09-02 06:45:30|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|4
1630565140000|2021-09-02 06:45:40|2728.6|2722.6|2729.1|2723.1|2729.1|2723.1|2728.6|2722.6|2
1630565150000|2021-09-02 06:45:50|2729.4|2723.4|2729.6|2723.6|2729.6|2723.6|2729.4|2723.4|2
1630565160000|2021-09-02 06:46:00|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1630565180000|2021-09-02 06:46:20|2729.6|2723.6|2730.4|2724.4|2730.4|2724.4|2729.6|2723.6|4
1630565190000|2021-09-02 06:46:30|2730.1|2724.1|2729.9|2723.9|2730.1|2724.1|2729.9|2723.9|6
1630565200000|2021-09-02 06:46:40|2729.6|2723.6|2730.1|2724.1|2730.6|2724.6|2729.6|2723.6|6
1630565210000|2021-09-02 06:46:50|2730.4|2724.4|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|3
1630565220000|2021-09-02 06:47:00|2730.1|2724.1|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|2
1630565230000|2021-09-02 06:47:10|2730.6|2724.6|2731.1|2725.1|2731.4|2725.4|2730.6|2724.6|6
1630565250000|2021-09-02 06:47:30|2730.9|2724.9|2731.6|2725.6|2731.6|2725.6|2730.4|2724.4|6
1630565260000|2021-09-02 06:47:40|2732.1|2726.1|2731.9|2725.9|2732.1|2726.1|2731.9|2725.9|2
1630565270000|2021-09-02 06:47:50|2732.1|2726.1|2732.1|2726.1|2732.6|2726.6|2732.1|2726.1|3
1630565280000|2021-09-02 06:48:00|2731.9|2725.9|2732.4|2726.4|2732.4|2726.4|2731.6|2725.6|6
1630565290000|2021-09-02 06:48:10|2732.1|2726.1|2732.4|2726.4|2732.4|2726.4|2732.1|2726.1|2
1630565300000|2021-09-02 06:48:20|2732.1|2726.1|2732.4|2726.4|2732.4|2726.4|2731.9|2725.9|6
1630565310000|2021-09-02 06:48:30|2732.6|2726.6|2733.1|2727.1|2733.6|2727.6|2732.6|2726.6|4
1630565320000|2021-09-02 06:48:40|2732.9|2726.9|2733.4|2727.4|2733.4|2727.4|2732.4|2726.4|5
1630565330000|2021-09-02 06:48:50|2733.1|2727.1|2733.6|2727.6|2733.6|2727.6|2732.9|2726.9|4
1630565340000|2021-09-02 06:49:00|2733.9|2727.9|2734.4|2728.4|2734.4|2728.4|2733.6|2727.6|5
1630565350000|2021-09-02 06:49:10|2734.6|2728.6|2734.9|2728.9|2735.1|2729.1|2734.4|2728.4|4
1630565360000|2021-09-02 06:49:20|2735.1|2729.1|2734.6|2728.6|2735.1|2729.1|2734.6|2728.6|3
1630565390000|2021-09-02 06:49:50|2735.1|2729.1|2735.4|2729.4|2735.4|2729.4|2735.1|2729.1|2
1630565400000|2021-09-02 06:50:00|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|1
1630565420000|2021-09-02 06:50:20|2736.4|2730.4|2736.6|2730.6|2736.6|2730.6|2736.4|2730.4|2
1630565430000|2021-09-02 06:50:30|2736.9|2730.9|2736.9|2730.9|2737.1|2731.1|2736.9|2730.9|3
1630565440000|2021-09-02 06:50:40|2736.6|2730.6|2735.4|2729.4|2736.6|2730.6|2735.4|2729.4|4
1630565450000|2021-09-02 06:50:50|2735.6|2729.6|2736.1|2730.1|2736.1|2730.1|2735.6|2729.6|2
1630565460000|2021-09-02 06:51:00|2736.4|2730.4|2736.4|2730.4|2736.6|2730.6|2736.4|2730.4|3
1630565470000|2021-09-02 06:51:10|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|1
1630565480000|2021-09-02 06:51:20|2735.9|2729.9|2734.6|2728.6|2735.9|2729.9|2734.6|2728.6|4
1630565490000|2021-09-02 06:51:30|2733.9|2727.9|2734.4|2728.4|2734.4|2728.4|2733.9|2727.9|3
1630565500000|2021-09-02 06:51:40|2735.1|2729.1|2736.6|2730.6|2736.6|2730.6|2735.1|2729.1|4
1630565510000|2021-09-02 06:51:50|2736.4|2730.4|2734.9|2728.9|2736.4|2730.4|2734.9|2728.9|6
1630565520000|2021-09-02 06:52:00|2734.6|2728.6|2734.9|2728.9|2735.9|2729.9|2734.4|2728.4|8
1630565530000|2021-09-02 06:52:10|2736.4|2730.4|2735.1|2729.1|2736.4|2730.4|2735.1|2729.1|6
1630565550000|2021-09-02 06:52:30|2734.9|2728.9|2735.6|2729.6|2735.6|2729.6|2733.6|2727.6|9
1630565560000|2021-09-02 06:52:40|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|1
1630565570000|2021-09-02 06:52:50|2735.6|2729.6|2736.6|2730.6|2736.6|2730.6|2735.6|2729.6|3
1630565580000|2021-09-02 06:53:00|2736.9|2730.9|2736.6|2730.6|2736.9|2730.9|2736.6|2730.6|2
1630565590000|2021-09-02 06:53:10|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|1
1630565600000|2021-09-02 06:53:20|2735.9|2729.9|2735.6|2729.6|2735.9|2729.9|2735.6|2729.6|2
1630565610000|2021-09-02 06:53:30|2735.4|2729.4|2734.6|2728.6|2735.6|2729.6|2734.6|2728.6|7
1630565620000|2021-09-02 06:53:40|2734.9|2728.9|2733.6|2727.6|2734.9|2728.9|2733.6|2727.6|3
1630565630000|2021-09-02 06:53:50|2734.1|2728.1|2735.1|2729.1|2735.1|2729.1|2734.1|2728.1|2
1630565640000|2021-09-02 06:54:00|2734.9|2728.9|2736.1|2730.1|2736.6|2730.6|2734.4|2728.4|8
1630565680000|2021-09-02 06:54:40|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|1
1630565690000|2021-09-02 06:54:50|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|1
1630565710000|2021-09-02 06:55:10|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.4|2730.4|3
1630565720000|2021-09-02 06:55:20|2736.4|2730.4|2736.1|2730.1|2736.6|2730.6|2736.1|2730.1|4
1630565730000|2021-09-02 06:55:30|2736.4|2730.4|2736.1|2730.1|2736.4|2730.4|2736.1|2730.1|2
1630565740000|2021-09-02 06:55:40|2736.4|2730.4|2736.1|2730.1|2736.6|2730.6|2736.1|2730.1|4
1630565770000|2021-09-02 06:56:10|2735.6|2729.6|2734.9|2728.9|2735.6|2729.6|2734.9|2728.9|3
1630565780000|2021-09-02 06:56:20|2735.1|2729.1|2734.6|2728.6|2735.1|2729.1|2734.6|2728.6|3
1630565790000|2021-09-02 06:56:30|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|1
1630565800000|2021-09-02 06:56:40|2734.6|2728.6|2734.1|2728.1|2734.6|2728.6|2733.9|2727.9|6
1630565810000|2021-09-02 06:56:50|2733.9|2727.9|2732.9|2726.9|2733.9|2727.9|2732.4|2726.4|6
1630565820000|2021-09-02 06:57:00|2733.1|2727.1|2732.9|2726.9|2733.4|2727.4|2732.9|2726.9|4
1630565830000|2021-09-02 06:57:10|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2731.9|2725.9|3
1630565840000|2021-09-02 06:57:20|2732.9|2726.9|2732.6|2726.6|2732.9|2726.9|2732.4|2726.4|4
1630565850000|2021-09-02 06:57:30|2732.9|2726.9|2732.4|2726.4|2732.9|2726.9|2732.4|2726.4|3
1630565860000|2021-09-02 06:57:40|2732.1|2726.1|2731.9|2725.9|2732.1|2726.1|2731.9|2725.9|2
1630565870000|2021-09-02 06:57:50|2731.6|2725.6|2731.9|2725.9|2732.4|2726.4|2731.6|2725.6|8
1630565880000|2021-09-02 06:58:00|2732.4|2726.4|2731.6|2725.6|2732.4|2726.4|2731.1|2725.1|6
1630565890000|2021-09-02 06:58:10|2731.4|2725.4|2731.6|2725.6|2731.6|2725.6|2731.4|2725.4|6
1630565900000|2021-09-02 06:58:20|2731.9|2725.9|2732.1|2726.1|2732.4|2726.4|2731.9|2725.9|6
1630565910000|2021-09-02 06:58:30|2731.9|2725.9|2732.1|2726.1|2732.6|2726.6|2731.9|2725.9|4
1630565930000|2021-09-02 06:58:50|2731.9|2725.9|2731.6|2725.6|2731.9|2725.9|2731.6|2725.6|4
1630565940000|2021-09-02 06:59:00|2731.4|2725.4|2730.9|2724.9|2731.6|2725.6|2730.9|2724.9|5
1630565950000|2021-09-02 06:59:10|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1630565960000|2021-09-02 06:59:20|2730.4|2724.4|2729.6|2723.6|2730.6|2724.6|2729.6|2723.6|10
1630565970000|2021-09-02 06:59:30|2729.9|2723.9|2727.9|2721.9|2729.9|2723.9|2727.6|2721.6|5
1630565980000|2021-09-02 06:59:40|2727.6|2721.6|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|3
1630565990000|2021-09-02 06:59:50|2727.4|2721.4|2729.9|2723.9|2729.9|2723.9|2727.4|2721.4|11
1630566000000|2021-09-02 07:00:00|2729.1|2723.1|2729.4|2723.4|2729.6|2723.6|2729.1|2723.1|4
1630566010000|2021-09-02 07:00:10|2729.1|2723.1|2730.9|2724.9|2730.9|2724.9|2728.6|2722.6|5
1630566020000|2021-09-02 07:00:20|2731.1|2725.1|2731.6|2725.6|2731.6|2725.6|2731.1|2725.1|2
1630566040000|2021-09-02 07:00:40|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2731.9|2725.9|3
1630566050000|2021-09-02 07:00:50|2731.9|2725.9|2730.9|2724.9|2731.9|2725.9|2730.9|2724.9|2
1630566070000|2021-09-02 07:01:10|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1630566090000|2021-09-02 07:01:30|2730.4|2724.4|2728.4|2722.4|2730.4|2724.4|2728.4|2722.4|6
1630566100000|2021-09-02 07:01:40|2728.6|2722.6|2729.4|2723.4|2729.6|2723.6|2728.6|2722.6|5
1630566110000|2021-09-02 07:01:50|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1630566120000|2021-09-02 07:02:00|2729.4|2723.4|2730.4|2724.4|2730.4|2724.4|2729.4|2723.4|2
1630566130000|2021-09-02 07:02:10|2730.6|2724.6|2730.9|2724.9|2730.9|2724.9|2730.6|2724.6|2
1630566140000|2021-09-02 07:02:20|2730.6|2724.6|2729.4|2723.4|2730.6|2724.6|2729.4|2723.4|2
1630566150000|2021-09-02 07:02:30|2729.1|2723.1|2728.9|2722.9|2729.4|2723.4|2728.9|2722.9|4
1630566160000|2021-09-02 07:02:40|2728.6|2722.6|2728.1|2722.1|2728.6|2722.6|2728.1|2722.1|3
1630566170000|2021-09-02 07:02:50|2728.4|2722.4|2728.9|2722.9|2728.9|2722.9|2728.4|2722.4|3
1630566180000|2021-09-02 07:03:00|2729.1|2723.1|2730.1|2724.1|2730.1|2724.1|2729.1|2723.1|4
1630566190000|2021-09-02 07:03:10|2729.9|2723.9|2730.1|2724.1|2730.1|2724.1|2729.9|2723.9|2
1630566210000|2021-09-02 07:03:30|2730.6|2724.6|2730.4|2724.4|2730.9|2724.9|2730.4|2724.4|4
1630566220000|2021-09-02 07:03:40|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1630566230000|2021-09-02 07:03:50|2730.9|2724.9|2731.1|2725.1|2731.1|2725.1|2730.9|2724.9|2
1630566240000|2021-09-02 07:04:00|2731.4|2725.4|2732.1|2726.1|2732.1|2726.1|2731.4|2725.4|4
1630566250000|2021-09-02 07:04:10|2732.4|2726.4|2732.1|2726.1|2732.4|2726.4|2732.1|2726.1|2
1630566260000|2021-09-02 07:04:20|2731.9|2725.9|2731.1|2725.1|2731.9|2725.9|2731.1|2725.1|2
1630566290000|2021-09-02 07:04:50|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|1
1630566320000|2021-09-02 07:05:20|2731.1|2725.1|2730.6|2724.6|2731.1|2725.1|2730.6|2724.6|3
1630566330000|2021-09-02 07:05:30|2730.4|2724.4|2729.4|2723.4|2730.4|2724.4|2729.4|2723.4|4
1630566340000|2021-09-02 07:05:40|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|2
1630566360000|2021-09-02 07:06:00|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1630566370000|2021-09-02 07:06:10|2728.9|2722.9|2728.4|2722.4|2728.9|2722.9|2728.4|2722.4|2
1630566380000|2021-09-02 07:06:20|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.6|2721.6|4
1630566390000|2021-09-02 07:06:30|2727.6|2721.6|2727.1|2721.1|2727.6|2721.6|2727.1|2721.1|2
1630566400000|2021-09-02 07:06:40|2726.9|2720.9|2726.6|2720.6|2726.9|2720.9|2726.6|2720.6|2
1630566410000|2021-09-02 07:06:50|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|2
1630566420000|2021-09-02 07:07:00|2726.4|2720.4|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|3
1630566470000|2021-09-02 07:07:50|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|2
1630566490000|2021-09-02 07:08:10|2726.4|2720.4|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|3
1630566500000|2021-09-02 07:08:20|2725.6|2719.6|2725.9|2719.9|2725.9|2719.9|2725.6|2719.6|2
1630566510000|2021-09-02 07:08:30|2726.9|2720.9|2727.4|2721.4|2728.1|2722.1|2726.9|2720.9|4
1630566520000|2021-09-02 07:08:40|2727.6|2721.6|2727.4|2721.4|2727.6|2721.6|2727.4|2721.4|2
1630566560000|2021-09-02 07:09:20|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|2
1630566620000|2021-09-02 07:10:20|2727.1|2721.1|2727.9|2721.9|2727.9|2721.9|2727.1|2721.1|3
1630566640000|2021-09-02 07:10:40|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1630566650000|2021-09-02 07:10:50|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1630566660000|2021-09-02 07:11:00|2726.9|2720.9|2727.1|2721.1|2727.4|2721.4|2726.9|2720.9|3
1630566740000|2021-09-02 07:12:20|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1630566760000|2021-09-02 07:12:40|2726.9|2720.9|2728.6|2722.6|2728.6|2722.6|2726.9|2720.9|2
1630566770000|2021-09-02 07:12:50|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1630566780000|2021-09-02 07:13:00|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1630566790000|2021-09-02 07:13:10|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1630566800000|2021-09-02 07:13:20|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1630566820000|2021-09-02 07:13:40|2726.1|2720.1|2724.9|2718.9|2726.1|2720.1|2724.9|2718.9|4
1630566840000|2021-09-02 07:14:00|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1630566880000|2021-09-02 07:14:40|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1630566890000|2021-09-02 07:14:50|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1630566900000|2021-09-02 07:15:00|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630566910000|2021-09-02 07:15:10|2724.6|2718.6|2724.9|2718.9|2724.9|2718.9|2724.4|2718.4|4
1630566920000|2021-09-02 07:15:20|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630566930000|2021-09-02 07:15:30|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1630566940000|2021-09-02 07:15:40|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|2
1630566950000|2021-09-02 07:15:50|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630566970000|2021-09-02 07:16:10|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630567060000|2021-09-02 07:17:40|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1630567120000|2021-09-02 07:18:40|2725.4|2719.4|2726.1|2720.1|2726.1|2720.1|2725.4|2719.4|3
1630567130000|2021-09-02 07:18:50|2726.4|2720.4|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|3
1630567140000|2021-09-02 07:19:00|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1630567160000|2021-09-02 07:19:20|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1630567180000|2021-09-02 07:19:40|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.9|2719.9|2
1630567190000|2021-09-02 07:19:50|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630567200000|2021-09-02 07:20:00|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1630567210000|2021-09-02 07:20:10|2725.6|2719.6|2725.9|2719.9|2725.9|2719.9|2725.6|2719.6|2
1630567260000|2021-09-02 07:21:00|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1630567340000|2021-09-02 07:22:20|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1630567390000|2021-09-02 07:23:10|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|3
1630567400000|2021-09-02 07:23:20|2726.4|2720.4|2725.1|2719.1|2726.4|2720.4|2725.1|2719.1|3
1630567410000|2021-09-02 07:23:30|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630567430000|2021-09-02 07:23:50|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|2
1630567440000|2021-09-02 07:24:00|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|2
1630567450000|2021-09-02 07:24:10|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1630567470000|2021-09-02 07:24:30|2724.9|2718.9|2724.4|2718.4|2724.9|2718.9|2724.4|2718.4|2
1630567490000|2021-09-02 07:24:50|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|3
1630567500000|2021-09-02 07:25:00|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2723.4|2717.4|2
1630567510000|2021-09-02 07:25:10|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630567520000|2021-09-02 07:25:20|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630567530000|2021-09-02 07:25:30|2723.9|2717.9|2723.4|2717.4|2724.4|2718.4|2723.4|2717.4|5
1630567540000|2021-09-02 07:25:40|2723.1|2717.1|2722.6|2716.6|2723.1|2717.1|2722.6|2716.6|2
1630567550000|2021-09-02 07:25:50|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1630567560000|2021-09-02 07:26:00|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|2
1630567570000|2021-09-02 07:26:10|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630567580000|2021-09-02 07:26:20|2722.9|2716.9|2722.1|2716.1|2722.9|2716.9|2722.1|2716.1|3
1630567590000|2021-09-02 07:26:30|2722.4|2716.4|2722.6|2716.6|2722.9|2716.9|2722.4|2716.4|3
1630567610000|2021-09-02 07:26:50|2722.4|2716.4|2720.6|2714.6|2722.4|2716.4|2720.4|2714.4|5
1630567620000|2021-09-02 07:27:00|2720.4|2714.4|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|3
1630567630000|2021-09-02 07:27:10|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1630567640000|2021-09-02 07:27:20|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630567670000|2021-09-02 07:27:50|2721.6|2715.6|2722.6|2716.6|2722.6|2716.6|2721.6|2715.6|2
1630567680000|2021-09-02 07:28:00|2722.4|2716.4|2721.6|2715.6|2722.4|2716.4|2721.6|2715.6|3
1630567690000|2021-09-02 07:28:10|2721.4|2715.4|2721.1|2715.1|2721.4|2715.4|2720.9|2714.9|4
1630567710000|2021-09-02 07:28:30|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630567720000|2021-09-02 07:28:40|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630567730000|2021-09-02 07:28:50|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1630567740000|2021-09-02 07:29:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630567750000|2021-09-02 07:29:10|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630567770000|2021-09-02 07:29:30|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1630567790000|2021-09-02 07:29:50|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1630567810000|2021-09-02 07:30:10|2723.1|2717.1|2723.6|2717.6|2723.6|2717.6|2723.1|2717.1|2
1630567820000|2021-09-02 07:30:20|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2723.4|2717.4|2
1630567830000|2021-09-02 07:30:30|2722.9|2716.9|2724.6|2718.6|2724.6|2718.6|2722.9|2716.9|3
1630567840000|2021-09-02 07:30:40|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1630567850000|2021-09-02 07:30:50|2724.9|2718.9|2724.4|2718.4|2725.1|2719.1|2724.4|2718.4|4
1630567860000|2021-09-02 07:31:00|2724.1|2718.1|2724.6|2718.6|2724.6|2718.6|2723.9|2717.9|5
1630567870000|2021-09-02 07:31:10|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630567890000|2021-09-02 07:31:30|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1630567920000|2021-09-02 07:32:00|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2723.4|2717.4|2
1630567970000|2021-09-02 07:32:50|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630567990000|2021-09-02 07:33:10|2723.4|2717.4|2724.1|2718.1|2724.1|2718.1|2723.4|2717.4|2
1630568000000|2021-09-02 07:33:20|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630568020000|2021-09-02 07:33:40|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630568030000|2021-09-02 07:33:50|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630568040000|2021-09-02 07:34:00|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1630568070000|2021-09-02 07:34:30|2723.9|2717.9|2723.6|2717.6|2723.9|2717.9|2723.6|2717.6|2
1630568120000|2021-09-02 07:35:20|2723.9|2717.9|2724.4|2718.4|2724.4|2718.4|2723.9|2717.9|2
1630568170000|2021-09-02 07:36:10|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|3
1630568180000|2021-09-02 07:36:20|2723.4|2717.4|2724.4|2718.4|2724.4|2718.4|2723.4|2717.4|3
1630568210000|2021-09-02 07:36:50|2724.6|2718.6|2725.1|2719.1|2725.1|2719.1|2724.6|2718.6|2
1630568230000|2021-09-02 07:37:10|2725.4|2719.4|2725.9|2719.9|2725.9|2719.9|2725.4|2719.4|2
1630568280000|2021-09-02 07:38:00|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630568290000|2021-09-02 07:38:10|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1630568310000|2021-09-02 07:38:30|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1630568320000|2021-09-02 07:38:40|2724.9|2718.9|2724.1|2718.1|2724.9|2718.9|2724.1|2718.1|4
1630568340000|2021-09-02 07:39:00|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1630568350000|2021-09-02 07:39:10|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630568370000|2021-09-02 07:39:30|2723.9|2717.9|2724.4|2718.4|2724.4|2718.4|2723.9|2717.9|2
1630568380000|2021-09-02 07:39:40|2725.1|2719.1|2725.4|2719.4|2725.9|2719.9|2725.1|2719.1|5
1630568390000|2021-09-02 07:39:50|2725.1|2719.1|2724.6|2718.6|2725.6|2719.6|2724.6|2718.6|5
1630568450000|2021-09-02 07:40:50|2724.9|2718.9|2724.4|2718.4|2724.9|2718.9|2724.4|2718.4|2
1630568460000|2021-09-02 07:41:00|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630568480000|2021-09-02 07:41:20|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|2
1630568540000|2021-09-02 07:42:20|2725.4|2719.4|2726.1|2720.1|2726.1|2720.1|2725.4|2719.4|2
1630568560000|2021-09-02 07:42:40|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|2
1630568590000|2021-09-02 07:43:10|2725.9|2719.9|2724.6|2718.6|2725.9|2719.9|2724.6|2718.6|5
1630568610000|2021-09-02 07:43:30|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630568620000|2021-09-02 07:43:40|2724.6|2718.6|2725.1|2719.1|2725.1|2719.1|2724.6|2718.6|2
1630568630000|2021-09-02 07:43:50|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1630568680000|2021-09-02 07:44:40|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630568720000|2021-09-02 07:45:20|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1630568730000|2021-09-02 07:45:30|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2725.4|2719.4|2
1630568750000|2021-09-02 07:45:50|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630568800000|2021-09-02 07:46:40|2725.1|2719.1|2725.6|2719.6|2725.6|2719.6|2725.1|2719.1|2
1630568810000|2021-09-02 07:46:50|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1630568850000|2021-09-02 07:47:30|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1630568870000|2021-09-02 07:47:50|2726.1|2720.1|2725.4|2719.4|2726.1|2720.1|2725.4|2719.4|4
1630568890000|2021-09-02 07:48:10|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1630568900000|2021-09-02 07:48:20|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630568930000|2021-09-02 07:48:50|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1630568970000|2021-09-02 07:49:30|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1630569010000|2021-09-02 07:50:10|2724.9|2718.9|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|2
1630569080000|2021-09-02 07:51:20|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630569170000|2021-09-02 07:52:50|2724.6|2718.6|2725.4|2719.4|2725.4|2719.4|2724.6|2718.6|2
1630569220000|2021-09-02 07:53:40|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1630569230000|2021-09-02 07:53:50|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630569300000|2021-09-02 07:55:00|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1630569310000|2021-09-02 07:55:10|2723.6|2717.6|2722.9|2716.9|2723.6|2717.6|2722.9|2716.9|4
1630569360000|2021-09-02 07:56:00|2723.6|2717.6|2724.4|2718.4|2724.4|2718.4|2723.6|2717.6|4
1630569380000|2021-09-02 07:56:20|2723.6|2717.6|2723.1|2717.1|2723.6|2717.6|2723.1|2717.1|2
1630569430000|2021-09-02 07:57:10|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1630569440000|2021-09-02 07:57:20|2724.6|2718.6|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|3
1630569450000|2021-09-02 07:57:30|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1630569470000|2021-09-02 07:57:50|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630569490000|2021-09-02 07:58:10|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1630569510000|2021-09-02 07:58:30|2725.6|2719.6|2724.4|2718.4|2725.6|2719.6|2724.4|2718.4|4
1630569520000|2021-09-02 07:58:40|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1630569530000|2021-09-02 07:58:50|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1630569540000|2021-09-02 07:59:00|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1630569550000|2021-09-02 07:59:10|2724.6|2718.6|2725.4|2719.4|2725.4|2719.4|2724.6|2718.6|2
1630569570000|2021-09-02 07:59:30|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1630569630000|2021-09-02 08:00:30|2724.9|2718.9|2724.6|2718.6|2724.9|2718.9|2724.4|2718.4|4
1630569660000|2021-09-02 08:01:00|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630569690000|2021-09-02 08:01:30|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630569710000|2021-09-02 08:01:50|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1630569750000|2021-09-02 08:02:30|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630569770000|2021-09-02 08:02:50|2725.1|2719.1|2723.6|2717.6|2725.4|2719.4|2723.6|2717.6|5
1630569820000|2021-09-02 08:03:40|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|2
1630569890000|2021-09-02 08:04:50|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2723.4|2717.4|2
1630569970000|2021-09-02 08:06:10|2723.4|2717.4|2722.4|2716.4|2723.4|2717.4|2722.1|2716.1|4
1630569980000|2021-09-02 08:06:20|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630569990000|2021-09-02 08:06:30|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|2
1630570050000|2021-09-02 08:07:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630570070000|2021-09-02 08:07:50|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630570080000|2021-09-02 08:08:00|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1630570120000|2021-09-02 08:08:40|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630570130000|2021-09-02 08:08:50|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|3
1630570140000|2021-09-02 08:09:00|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1630570150000|2021-09-02 08:09:10|2722.4|2716.4|2721.4|2715.4|2722.4|2716.4|2721.4|2715.4|3
1630570220000|2021-09-02 08:10:20|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630570260000|2021-09-02 08:11:00|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630570270000|2021-09-02 08:11:10|2720.9|2714.9|2720.6|2714.6|2721.6|2715.6|2720.6|2714.6|7
1630570280000|2021-09-02 08:11:20|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|2
1630570290000|2021-09-02 08:11:30|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630570300000|2021-09-02 08:11:40|2721.6|2715.6|2721.4|2715.4|2721.9|2715.9|2721.4|2715.4|4
1630570320000|2021-09-02 08:12:00|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1630570360000|2021-09-02 08:12:40|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1630570370000|2021-09-02 08:12:50|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|2
1630570400000|2021-09-02 08:13:20|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630570410000|2021-09-02 08:13:30|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630570420000|2021-09-02 08:13:40|2719.6|2713.6|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|2
1630570450000|2021-09-02 08:14:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630570500000|2021-09-02 08:15:00|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1630570510000|2021-09-02 08:15:10|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1630570520000|2021-09-02 08:15:20|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1630570530000|2021-09-02 08:15:30|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|2
1630570550000|2021-09-02 08:15:50|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1630570560000|2021-09-02 08:16:00|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1630570580000|2021-09-02 08:16:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630570720000|2021-09-02 08:18:40|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1630570740000|2021-09-02 08:19:00|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1630570750000|2021-09-02 08:19:10|2720.6|2714.6|2720.1|2714.1|2720.6|2714.6|2720.1|2714.1|3
1630570890000|2021-09-02 08:21:30|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630570960000|2021-09-02 08:22:40|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630571030000|2021-09-02 08:23:50|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1630571050000|2021-09-02 08:24:10|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|2
1630571060000|2021-09-02 08:24:20|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630571070000|2021-09-02 08:24:30|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1630571080000|2021-09-02 08:24:40|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630571110000|2021-09-02 08:25:10|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630571120000|2021-09-02 08:25:20|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630571180000|2021-09-02 08:26:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630571200000|2021-09-02 08:26:40|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1630571240000|2021-09-02 08:27:20|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|2
1630571250000|2021-09-02 08:27:30|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|2
1630571330000|2021-09-02 08:28:50|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630571340000|2021-09-02 08:29:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630571360000|2021-09-02 08:29:20|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630571370000|2021-09-02 08:29:30|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630571390000|2021-09-02 08:29:50|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630571400000|2021-09-02 08:30:00|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1630571440000|2021-09-02 08:30:40|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|2
1630571490000|2021-09-02 08:31:30|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630571500000|2021-09-02 08:31:40|2719.6|2713.6|2719.6|2713.6|2719.9|2713.9|2719.6|2713.6|3
1630571560000|2021-09-02 08:32:40|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|2
1630571580000|2021-09-02 08:33:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630571590000|2021-09-02 08:33:10|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|2
1630571600000|2021-09-02 08:33:20|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1630571620000|2021-09-02 08:33:40|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630571640000|2021-09-02 08:34:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630571670000|2021-09-02 08:34:30|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1630571870000|2021-09-02 08:37:50|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630571950000|2021-09-02 08:39:10|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1630571970000|2021-09-02 08:39:30|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630571990000|2021-09-02 08:39:50|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1630572010000|2021-09-02 08:40:10|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630572090000|2021-09-02 08:41:30|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1630572150000|2021-09-02 08:42:30|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|2
1630572200000|2021-09-02 08:43:20|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1630572210000|2021-09-02 08:43:30|2718.6|2712.6|2719.1|2713.1|2719.1|2713.1|2718.6|2712.6|2
1630572250000|2021-09-02 08:44:10|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630572260000|2021-09-02 08:44:20|2719.9|2713.9|2719.6|2713.6|2719.9|2713.9|2719.6|2713.6|2
1630572320000|2021-09-02 08:45:20|2719.9|2713.9|2720.6|2714.6|2720.6|2714.6|2719.9|2713.9|2
1630572370000|2021-09-02 08:46:10|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.4|2713.4|4
1630572440000|2021-09-02 08:47:20|2719.9|2713.9|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|2
1630572470000|2021-09-02 08:47:50|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630572490000|2021-09-02 08:48:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630572510000|2021-09-02 08:48:30|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|2
1630572530000|2021-09-02 08:48:50|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1630572540000|2021-09-02 08:49:00|2719.4|2713.4|2720.1|2714.1|2720.1|2714.1|2719.4|2713.4|2
1630572620000|2021-09-02 08:50:20|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630572630000|2021-09-02 08:50:30|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630572640000|2021-09-02 08:50:40|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630572650000|2021-09-02 08:50:50|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1630572660000|2021-09-02 08:51:00|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630572670000|2021-09-02 08:51:10|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630572690000|2021-09-02 08:51:30|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630572700000|2021-09-02 08:51:40|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630572710000|2021-09-02 08:51:50|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630572720000|2021-09-02 08:52:00|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630572730000|2021-09-02 08:52:10|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630572760000|2021-09-02 08:52:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630572770000|2021-09-02 08:52:50|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630572780000|2021-09-02 08:53:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630572790000|2021-09-02 08:53:10|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1630572840000|2021-09-02 08:54:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630572860000|2021-09-02 08:54:20|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630572870000|2021-09-02 08:54:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630572930000|2021-09-02 08:55:30|2722.6|2716.6|2722.6|2716.6|2723.1|2717.1|2722.6|2716.6|7
1630572970000|2021-09-02 08:56:10|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630572980000|2021-09-02 08:56:20|2722.6|2716.6|2723.6|2717.6|2723.9|2717.9|2722.6|2716.6|3
1630573010000|2021-09-02 08:56:50|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630573060000|2021-09-02 08:57:40|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1630573070000|2021-09-02 08:57:50|2722.1|2716.1|2722.6|2716.6|2722.6|2716.6|2722.1|2716.1|2
1630573080000|2021-09-02 08:58:00|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|2
1630573110000|2021-09-02 08:58:30|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630573120000|2021-09-02 08:58:40|2723.4|2717.4|2723.1|2717.1|2723.4|2717.4|2723.1|2717.1|2
1630573140000|2021-09-02 08:59:00|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630573160000|2021-09-02 08:59:20|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1630573170000|2021-09-02 08:59:30|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630573190000|2021-09-02 08:59:50|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630573210000|2021-09-02 09:00:10|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1630573220000|2021-09-02 09:00:20|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630573280000|2021-09-02 09:01:20|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|2
1630573300000|2021-09-02 09:01:40|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630573350000|2021-09-02 09:02:30|2723.4|2717.4|2722.6|2716.6|2723.4|2717.4|2722.1|2716.1|7
1630573380000|2021-09-02 09:03:00|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|2
1630573470000|2021-09-02 09:04:30|2723.6|2717.6|2724.4|2718.4|2724.6|2718.6|2723.6|2717.6|4
1630573480000|2021-09-02 09:04:40|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630573490000|2021-09-02 09:04:50|2724.9|2718.9|2725.6|2719.6|2725.6|2719.6|2724.6|2718.6|5
1630573510000|2021-09-02 09:05:10|2725.4|2719.4|2724.9|2718.9|2725.4|2719.4|2724.9|2718.9|3
1630573530000|2021-09-02 09:05:30|2724.6|2718.6|2724.9|2718.9|2724.9|2718.9|2724.6|2718.6|2
1630573570000|2021-09-02 09:06:10|2724.6|2718.6|2723.9|2717.9|2724.6|2718.6|2723.9|2717.9|3
1630573610000|2021-09-02 09:06:50|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630573630000|2021-09-02 09:07:10|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1630573660000|2021-09-02 09:07:40|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1630573670000|2021-09-02 09:07:50|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630573680000|2021-09-02 09:08:00|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1630573710000|2021-09-02 09:08:30|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630573730000|2021-09-02 09:08:50|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1630573760000|2021-09-02 09:09:20|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|3
1630573770000|2021-09-02 09:09:30|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|2
1630573780000|2021-09-02 09:09:40|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630573790000|2021-09-02 09:09:50|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1630573800000|2021-09-02 09:10:00|2720.6|2714.6|2720.1|2714.1|2720.6|2714.6|2720.1|2714.1|3
1630573810000|2021-09-02 09:10:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630573850000|2021-09-02 09:10:50|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630573870000|2021-09-02 09:11:10|2720.4|2714.4|2721.1|2715.1|2721.4|2715.4|2720.4|2714.4|3
1630573900000|2021-09-02 09:11:40|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630573910000|2021-09-02 09:11:50|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|2
1630573920000|2021-09-02 09:12:00|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630573950000|2021-09-02 09:12:30|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630574000000|2021-09-02 09:13:20|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630574050000|2021-09-02 09:14:10|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1630574070000|2021-09-02 09:14:30|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630574080000|2021-09-02 09:14:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630574090000|2021-09-02 09:14:50|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|2
1630574100000|2021-09-02 09:15:00|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630574140000|2021-09-02 09:15:40|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630574150000|2021-09-02 09:15:50|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1630574180000|2021-09-02 09:16:20|2722.6|2716.6|2722.1|2716.1|2722.6|2716.6|2722.1|2716.1|3
1630574220000|2021-09-02 09:17:00|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|2
1630574230000|2021-09-02 09:17:10|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630574240000|2021-09-02 09:17:20|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630574260000|2021-09-02 09:17:40|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630574300000|2021-09-02 09:18:20|2722.6|2716.6|2723.4|2717.4|2723.4|2717.4|2722.6|2716.6|3
1630574330000|2021-09-02 09:18:50|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1630574370000|2021-09-02 09:19:30|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2721.9|2715.9|5
1630574430000|2021-09-02 09:20:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630574440000|2021-09-02 09:20:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630574470000|2021-09-02 09:21:10|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630574480000|2021-09-02 09:21:20|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1630574560000|2021-09-02 09:22:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630574610000|2021-09-02 09:23:30|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1630574690000|2021-09-02 09:24:50|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630574720000|2021-09-02 09:25:20|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630574790000|2021-09-02 09:26:30|2722.4|2716.4|2722.9|2716.9|2722.9|2716.9|2722.4|2716.4|2
1630574830000|2021-09-02 09:27:10|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630574840000|2021-09-02 09:27:20|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1630574920000|2021-09-02 09:28:40|2722.9|2716.9|2723.1|2717.1|2723.1|2717.1|2722.9|2716.9|2
1630574940000|2021-09-02 09:29:00|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2723.4|2717.4|2
1630574960000|2021-09-02 09:29:20|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1630575000000|2021-09-02 09:30:00|2723.6|2717.6|2723.6|2717.6|2723.9|2717.9|2723.6|2717.6|5
1630575020000|2021-09-02 09:30:20|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630575060000|2021-09-02 09:31:00|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|2
1630575090000|2021-09-02 09:31:30|2723.1|2717.1|2722.4|2716.4|2723.1|2717.1|2722.4|2716.4|2
1630575100000|2021-09-02 09:31:40|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630575120000|2021-09-02 09:32:00|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630575130000|2021-09-02 09:32:10|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1630575140000|2021-09-02 09:32:20|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|2
1630575150000|2021-09-02 09:32:30|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630575190000|2021-09-02 09:33:10|2721.1|2715.1|2720.6|2714.6|2721.1|2715.1|2720.6|2714.6|3
1630575200000|2021-09-02 09:33:20|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630575230000|2021-09-02 09:33:50|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1630575280000|2021-09-02 09:34:40|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630575300000|2021-09-02 09:35:00|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630575310000|2021-09-02 09:35:10|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1630575350000|2021-09-02 09:35:50|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630575360000|2021-09-02 09:36:00|2720.6|2714.6|2721.6|2715.6|2721.6|2715.6|2720.6|2714.6|3
1630575370000|2021-09-02 09:36:10|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630575380000|2021-09-02 09:36:20|2722.1|2716.1|2722.1|2716.1|2722.6|2716.6|2722.1|2716.1|4
1630575390000|2021-09-02 09:36:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630575440000|2021-09-02 09:37:20|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1630575460000|2021-09-02 09:37:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630575540000|2021-09-02 09:39:00|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630575550000|2021-09-02 09:39:10|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1630575570000|2021-09-02 09:39:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1630575590000|2021-09-02 09:39:50|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630575700000|2021-09-02 09:41:40|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|2
1630575740000|2021-09-02 09:42:20|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1630575760000|2021-09-02 09:42:40|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630575790000|2021-09-02 09:43:10|2721.6|2715.6|2721.1|2715.1|2721.6|2715.6|2721.1|2715.1|2
1630575820000|2021-09-02 09:43:40|2720.9|2714.9|2720.4|2714.4|2720.9|2714.9|2720.4|2714.4|4
1630575910000|2021-09-02 09:45:10|2720.1|2714.1|2720.1|2714.1|2720.4|2714.4|2719.9|2713.9|5
1630575920000|2021-09-02 09:45:20|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|2
1630575950000|2021-09-02 09:45:50|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630576010000|2021-09-02 09:46:50|2719.9|2713.9|2719.6|2713.6|2719.9|2713.9|2719.6|2713.6|2
1630576040000|2021-09-02 09:47:20|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630576050000|2021-09-02 09:47:30|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630576090000|2021-09-02 09:48:10|2719.9|2713.9|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|5
1630576110000|2021-09-02 09:48:30|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1630576140000|2021-09-02 09:49:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630576170000|2021-09-02 09:49:30|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630576180000|2021-09-02 09:49:40|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1630576210000|2021-09-02 09:50:10|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630576230000|2021-09-02 09:50:30|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1630576240000|2021-09-02 09:50:40|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630576250000|2021-09-02 09:50:50|2722.1|2716.1|2721.6|2715.6|2722.1|2716.1|2721.6|2715.6|2
1630576270000|2021-09-02 09:51:10|2721.4|2715.4|2721.1|2715.1|2721.4|2715.4|2721.1|2715.1|2
1630576310000|2021-09-02 09:51:50|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1630576330000|2021-09-02 09:52:10|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1630576340000|2021-09-02 09:52:20|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630576350000|2021-09-02 09:52:30|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630576360000|2021-09-02 09:52:40|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1630576400000|2021-09-02 09:53:20|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1630576410000|2021-09-02 09:53:30|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630576440000|2021-09-02 09:54:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630576450000|2021-09-02 09:54:10|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1630576580000|2021-09-02 09:56:20|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|2
1630576660000|2021-09-02 09:57:40|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1630576730000|2021-09-02 09:58:50|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1630576800000|2021-09-02 10:00:00|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1630576840000|2021-09-02 10:00:40|2719.9|2713.9|2719.6|2713.6|2719.9|2713.9|2719.6|2713.6|2
1630576860000|2021-09-02 10:01:00|2719.9|2713.9|2718.9|2712.9|2719.9|2713.9|2718.9|2712.9|3
1630576920000|2021-09-02 10:02:00|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1630576930000|2021-09-02 10:02:10|2718.6|2712.6|2717.1|2711.1|2718.6|2712.6|2717.1|2711.1|3
1630576940000|2021-09-02 10:02:20|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1630576970000|2021-09-02 10:02:50|2717.1|2711.1|2717.1|2711.1|2717.4|2711.4|2717.1|2711.1|3
1630576980000|2021-09-02 10:03:00|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1630577020000|2021-09-02 10:03:40|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630577050000|2021-09-02 10:04:10|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630577060000|2021-09-02 10:04:20|2716.4|2710.4|2715.9|2709.9|2716.6|2710.6|2715.9|2709.9|4
1630577100000|2021-09-02 10:05:00|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1630577120000|2021-09-02 10:05:20|2715.1|2709.1|2713.1|2707.1|2715.1|2709.1|2713.1|2707.1|4
1630577130000|2021-09-02 10:05:30|2713.4|2707.4|2713.3|2707.3|2715.9|2709.9|2712.3|2706.3|10
1630577140000|2021-09-02 10:05:40|2713|2707|2713.3|2707.3|2713.3|2707.3|2712.8|2706.8|3
1630577150000|2021-09-02 10:05:50|2713.4|2707.4|2712.6|2706.6|2713.4|2707.4|2712.6|2706.6|2
1630577160000|2021-09-02 10:06:00|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630577170000|2021-09-02 10:06:10|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630577190000|2021-09-02 10:06:30|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|3
1630577240000|2021-09-02 10:07:20|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630577250000|2021-09-02 10:07:30|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|2
1630577260000|2021-09-02 10:07:40|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|4
1630577270000|2021-09-02 10:07:50|2712.4|2706.4|2713.1|2707.1|2713.1|2707.1|2712.4|2706.4|4
1630577280000|2021-09-02 10:08:00|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|3
1630577310000|2021-09-02 10:08:30|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630577360000|2021-09-02 10:09:20|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1630577370000|2021-09-02 10:09:30|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630577380000|2021-09-02 10:09:40|2713.1|2707.1|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|2
1630577390000|2021-09-02 10:09:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630577400000|2021-09-02 10:10:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630577410000|2021-09-02 10:10:10|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630577420000|2021-09-02 10:10:20|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630577430000|2021-09-02 10:10:30|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630577440000|2021-09-02 10:10:40|2713.9|2707.9|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|2
1630577450000|2021-09-02 10:10:50|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630577480000|2021-09-02 10:11:20|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630577490000|2021-09-02 10:11:30|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|2
1630577500000|2021-09-02 10:11:40|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|2
1630577510000|2021-09-02 10:11:50|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630577520000|2021-09-02 10:12:00|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630577540000|2021-09-02 10:12:20|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630577550000|2021-09-02 10:12:30|2714.9|2708.9|2714.6|2708.6|2715.1|2709.1|2714.6|2708.6|4
1630577560000|2021-09-02 10:12:40|2714.9|2708.9|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|5
1630577580000|2021-09-02 10:13:00|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1630577600000|2021-09-02 10:13:20|2715.6|2709.6|2716.1|2710.1|2716.1|2710.1|2715.6|2709.6|2
1630577610000|2021-09-02 10:13:30|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630577620000|2021-09-02 10:13:40|2716.1|2710.1|2716.4|2710.4|2716.6|2710.6|2716.1|2710.1|3
1630577630000|2021-09-02 10:13:50|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630577640000|2021-09-02 10:14:00|2716.1|2710.1|2717.1|2711.1|2717.1|2711.1|2715.9|2709.9|5
1630577650000|2021-09-02 10:14:10|2716.9|2710.9|2716.4|2710.4|2716.9|2710.9|2716.4|2710.4|3
1630577670000|2021-09-02 10:14:30|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|4
1630577680000|2021-09-02 10:14:40|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630577720000|2021-09-02 10:15:20|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2714.9|2708.9|3
1630577730000|2021-09-02 10:15:30|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|2
1630577750000|2021-09-02 10:15:50|2716.1|2710.1|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|2
1630577760000|2021-09-02 10:16:00|2716.4|2710.4|2715.9|2709.9|2716.4|2710.4|2715.9|2709.9|3
1630577770000|2021-09-02 10:16:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630577780000|2021-09-02 10:16:20|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1630577790000|2021-09-02 10:16:30|2716.6|2710.6|2716.4|2710.4|2716.9|2710.9|2716.4|2710.4|3
1630577800000|2021-09-02 10:16:40|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1630577820000|2021-09-02 10:17:00|2716.4|2710.4|2715.9|2709.9|2716.4|2710.4|2715.9|2709.9|3
1630577840000|2021-09-02 10:17:20|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630577860000|2021-09-02 10:17:40|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630577880000|2021-09-02 10:18:00|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1630577890000|2021-09-02 10:18:10|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.9|2709.9|2
1630577900000|2021-09-02 10:18:20|2715.9|2709.9|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|2
1630577910000|2021-09-02 10:18:30|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630577930000|2021-09-02 10:18:50|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1630577960000|2021-09-02 10:19:20|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630577990000|2021-09-02 10:19:50|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1630578110000|2021-09-02 10:21:50|2715.4|2709.4|2714.1|2708.1|2715.4|2709.4|2713.9|2707.9|5
1630578140000|2021-09-02 10:22:20|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1630578150000|2021-09-02 10:22:30|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630578170000|2021-09-02 10:22:50|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630578180000|2021-09-02 10:23:00|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630578190000|2021-09-02 10:23:10|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630578200000|2021-09-02 10:23:20|2715.6|2709.6|2716.1|2710.1|2716.1|2710.1|2715.6|2709.6|3
1630578210000|2021-09-02 10:23:30|2716.4|2710.4|2717.1|2711.1|2717.1|2711.1|2716.4|2710.4|3
1630578280000|2021-09-02 10:24:40|2716.9|2710.9|2715.6|2709.6|2716.9|2710.9|2715.4|2709.4|5
1630578310000|2021-09-02 10:25:10|2715.4|2709.4|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|3
1630578320000|2021-09-02 10:25:20|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1630578330000|2021-09-02 10:25:30|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2714.9|2708.9|2
1630578340000|2021-09-02 10:25:40|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630578350000|2021-09-02 10:25:50|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630578370000|2021-09-02 10:26:10|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630578380000|2021-09-02 10:26:20|2714.4|2708.4|2714.6|2708.6|2714.6|2708.6|2714.4|2708.4|2
1630578400000|2021-09-02 10:26:40|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630578450000|2021-09-02 10:27:30|2714.4|2708.4|2715.1|2709.1|2715.1|2709.1|2714.4|2708.4|2
1630578460000|2021-09-02 10:27:40|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630578520000|2021-09-02 10:28:40|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630578530000|2021-09-02 10:28:50|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630578540000|2021-09-02 10:29:00|2713.9|2707.9|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|2
1630578560000|2021-09-02 10:29:20|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1630578590000|2021-09-02 10:29:50|2714.1|2708.1|2715.1|2709.1|2715.1|2709.1|2714.1|2708.1|4
1630578610000|2021-09-02 10:30:10|2714.9|2708.9|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|3
1630578620000|2021-09-02 10:30:20|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630578630000|2021-09-02 10:30:30|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630578650000|2021-09-02 10:30:50|2713.9|2707.9|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|2
1630578660000|2021-09-02 10:31:00|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630578670000|2021-09-02 10:31:10|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630578680000|2021-09-02 10:31:20|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630578690000|2021-09-02 10:31:30|2713.9|2707.9|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|3
1630578700000|2021-09-02 10:31:40|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630578710000|2021-09-02 10:31:50|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630578720000|2021-09-02 10:32:00|2714.9|2708.9|2714.4|2708.4|2714.9|2708.9|2714.4|2708.4|2
1630578730000|2021-09-02 10:32:10|2715.1|2709.1|2714.6|2708.6|2715.1|2709.1|2714.6|2708.6|2
1630578740000|2021-09-02 10:32:20|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630578770000|2021-09-02 10:32:50|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630578800000|2021-09-02 10:33:20|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|4
1630578810000|2021-09-02 10:33:30|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630578830000|2021-09-02 10:33:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630578840000|2021-09-02 10:34:00|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|2
1630578850000|2021-09-02 10:34:10|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630578860000|2021-09-02 10:34:20|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630578920000|2021-09-02 10:35:20|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630578940000|2021-09-02 10:35:40|2713.6|2707.6|2713.1|2707.1|2713.6|2707.6|2712.9|2706.9|5
1630578950000|2021-09-02 10:35:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630578980000|2021-09-02 10:36:20|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630578990000|2021-09-02 10:36:30|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1630579000000|2021-09-02 10:36:40|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630579020000|2021-09-02 10:37:00|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|3
1630579030000|2021-09-02 10:37:10|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2713.4|2707.4|3
1630579050000|2021-09-02 10:37:30|2714.6|2708.6|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|2
1630579070000|2021-09-02 10:37:50|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1630579080000|2021-09-02 10:38:00|2715.1|2709.1|2714.1|2708.1|2715.1|2709.1|2714.1|2708.1|4
1630579090000|2021-09-02 10:38:10|2714.4|2708.4|2714.9|2708.9|2715.1|2709.1|2714.4|2708.4|3
1630579120000|2021-09-02 10:38:40|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|3
1630579130000|2021-09-02 10:38:50|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.1|2709.1|6
1630579140000|2021-09-02 10:39:00|2716.1|2710.1|2715.9|2709.9|2716.4|2710.4|2715.9|2709.9|4
1630579150000|2021-09-02 10:39:10|2715.6|2709.6|2715.6|2709.6|2715.9|2709.9|2714.9|2708.9|5
1630579160000|2021-09-02 10:39:20|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2714.9|2708.9|6
1630579170000|2021-09-02 10:39:30|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630579200000|2021-09-02 10:40:00|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630579210000|2021-09-02 10:40:10|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1630579230000|2021-09-02 10:40:30|2713.9|2707.9|2714.1|2708.1|2714.4|2708.4|2713.9|2707.9|5
1630579240000|2021-09-02 10:40:40|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1630579250000|2021-09-02 10:40:50|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|4
1630579270000|2021-09-02 10:41:10|2713.9|2707.9|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|3
1630579290000|2021-09-02 10:41:30|2713.6|2707.6|2712.6|2706.6|2713.6|2707.6|2712.4|2706.4|4
1630579300000|2021-09-02 10:41:40|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|2
1630579310000|2021-09-02 10:41:50|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630579320000|2021-09-02 10:42:00|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630579330000|2021-09-02 10:42:10|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1630579340000|2021-09-02 10:42:20|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630579350000|2021-09-02 10:42:30|2713.4|2707.4|2712.9|2706.9|2713.4|2707.4|2712.6|2706.6|6
1630579360000|2021-09-02 10:42:40|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2712.9|2706.9|4
1630579370000|2021-09-02 10:42:50|2713.6|2707.6|2714.9|2708.9|2714.9|2708.9|2713.6|2707.6|5
1630579390000|2021-09-02 10:43:10|2715.1|2709.1|2713.9|2707.9|2715.1|2709.1|2713.9|2707.9|4
1630579410000|2021-09-02 10:43:30|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1630579420000|2021-09-02 10:43:40|2714.6|2708.6|2714.9|2708.9|2715.1|2709.1|2714.6|2708.6|3
1630579430000|2021-09-02 10:43:50|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1630579440000|2021-09-02 10:44:00|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630579470000|2021-09-02 10:44:30|2714.6|2708.6|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|3
1630579480000|2021-09-02 10:44:40|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1630579500000|2021-09-02 10:45:00|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|2
1630579520000|2021-09-02 10:45:20|2714.6|2708.6|2713.9|2707.9|2714.6|2708.6|2713.9|2707.9|4
1630579530000|2021-09-02 10:45:30|2714.1|2708.1|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|4
1630579540000|2021-09-02 10:45:40|2713.6|2707.6|2711.6|2705.6|2713.6|2707.6|2711.6|2705.6|6
1630579550000|2021-09-02 10:45:50|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630579560000|2021-09-02 10:46:00|2711.9|2705.9|2712.4|2706.4|2712.4|2706.4|2711.9|2705.9|2
1630579570000|2021-09-02 10:46:10|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|2
1630579580000|2021-09-02 10:46:20|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1630579610000|2021-09-02 10:46:50|2712.4|2706.4|2711.9|2705.9|2712.4|2706.4|2711.9|2705.9|3
1630579620000|2021-09-02 10:47:00|2712.1|2706.1|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|3
1630579630000|2021-09-02 10:47:10|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1630579680000|2021-09-02 10:48:00|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1630579700000|2021-09-02 10:48:20|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|3
1630579730000|2021-09-02 10:48:50|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|4
1630579780000|2021-09-02 10:49:40|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|2
1630579810000|2021-09-02 10:50:10|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630579820000|2021-09-02 10:50:20|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1630579830000|2021-09-02 10:50:30|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|2
1630579850000|2021-09-02 10:50:50|2711.6|2705.6|2710.6|2704.6|2711.6|2705.6|2710.6|2704.6|5
1630579860000|2021-09-02 10:51:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|2
1630579880000|2021-09-02 10:51:20|2710.9|2704.9|2710.4|2704.4|2710.9|2704.9|2710.4|2704.4|3
1630579910000|2021-09-02 10:51:50|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1630579920000|2021-09-02 10:52:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|3
1630579970000|2021-09-02 10:52:50|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|3
1630579990000|2021-09-02 10:53:10|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630580000000|2021-09-02 10:53:20|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|3
1630580030000|2021-09-02 10:53:50|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1630580050000|2021-09-02 10:54:10|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1630580080000|2021-09-02 10:54:40|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630580120000|2021-09-02 10:55:20|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630580160000|2021-09-02 10:56:00|2709.1|2703.1|2710.1|2704.1|2710.1|2704.1|2709.1|2703.1|5
1630580170000|2021-09-02 10:56:10|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630580180000|2021-09-02 10:56:20|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630580200000|2021-09-02 10:56:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630580210000|2021-09-02 10:56:50|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630580260000|2021-09-02 10:57:40|2710.4|2704.4|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|2
1630580290000|2021-09-02 10:58:10|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1630580300000|2021-09-02 10:58:20|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1630580310000|2021-09-02 10:58:30|2710.6|2704.6|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|3
1630580320000|2021-09-02 10:58:40|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|2
1630580330000|2021-09-02 10:58:50|2709.9|2703.9|2710.6|2704.6|2710.6|2704.6|2709.9|2703.9|2
1630580350000|2021-09-02 10:59:10|2710.4|2704.4|2709.9|2703.9|2710.4|2704.4|2709.9|2703.9|3
1630580360000|2021-09-02 10:59:20|2709.6|2703.6|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|3
1630580370000|2021-09-02 10:59:30|2708.9|2702.9|2709.4|2703.4|2709.6|2703.6|2708.9|2702.9|4
1630580400000|2021-09-02 11:00:00|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1630580420000|2021-09-02 11:00:20|2709.1|2703.1|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|2
1630580430000|2021-09-02 11:00:30|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630580440000|2021-09-02 11:00:40|2709.6|2703.6|2709.1|2703.1|2709.6|2703.6|2709.1|2703.1|3
1630580450000|2021-09-02 11:00:50|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|3
1630580460000|2021-09-02 11:01:00|2710.1|2704.1|2710.6|2704.6|2711.1|2705.1|2710.1|2704.1|4
1630580470000|2021-09-02 11:01:10|2710.4|2704.4|2709.4|2703.4|2710.4|2704.4|2709.4|2703.4|4
1630580480000|2021-09-02 11:01:20|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|5
1630580530000|2021-09-02 11:02:10|2709.4|2703.4|2710.1|2704.1|2710.1|2704.1|2709.4|2703.4|2
1630580540000|2021-09-02 11:02:20|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|2
1630580560000|2021-09-02 11:02:40|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|2
1630580590000|2021-09-02 11:03:10|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630580600000|2021-09-02 11:03:20|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|5
1630580620000|2021-09-02 11:03:40|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630580680000|2021-09-02 11:04:40|2709.4|2703.4|2710.1|2704.1|2710.1|2704.1|2709.4|2703.4|2
1630580690000|2021-09-02 11:04:50|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630580700000|2021-09-02 11:05:00|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630580710000|2021-09-02 11:05:10|2709.6|2703.6|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|3
1630580720000|2021-09-02 11:05:20|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|3
1630580740000|2021-09-02 11:05:40|2709.6|2703.6|2709.9|2703.9|2710.1|2704.1|2709.6|2703.6|3
1630580750000|2021-09-02 11:05:50|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630580770000|2021-09-02 11:06:10|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1630580780000|2021-09-02 11:06:20|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1630580800000|2021-09-02 11:06:40|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630580810000|2021-09-02 11:06:50|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1630580830000|2021-09-02 11:07:10|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630580840000|2021-09-02 11:07:20|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|2
1630580870000|2021-09-02 11:07:50|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1630580890000|2021-09-02 11:08:10|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1630580900000|2021-09-02 11:08:20|2708.6|2702.6|2707.9|2701.9|2708.6|2702.6|2707.6|2701.6|5
1630580910000|2021-09-02 11:08:30|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|2
1630580920000|2021-09-02 11:08:40|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1630580930000|2021-09-02 11:08:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630580950000|2021-09-02 11:09:10|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|4
1630580960000|2021-09-02 11:09:20|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|6
1630580970000|2021-09-02 11:09:30|2706.6|2700.6|2706.4|2700.4|2706.9|2700.9|2706.4|2700.4|3
1630580980000|2021-09-02 11:09:40|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|3
1630580990000|2021-09-02 11:09:50|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1630581020000|2021-09-02 11:10:20|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630581030000|2021-09-02 11:10:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630581060000|2021-09-02 11:11:00|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630581070000|2021-09-02 11:11:10|2706.4|2700.4|2705.9|2699.9|2706.4|2700.4|2705.9|2699.9|2
1630581080000|2021-09-02 11:11:20|2706.1|2700.1|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|3
1630581090000|2021-09-02 11:11:30|2706.4|2700.4|2705.9|2699.9|2706.4|2700.4|2705.9|2699.9|3
1630581110000|2021-09-02 11:11:50|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1630581120000|2021-09-02 11:12:00|2705.1|2699.1|2705.9|2699.9|2705.9|2699.9|2705.1|2699.1|4
1630581150000|2021-09-02 11:12:30|2706.4|2700.4|2705.9|2699.9|2706.4|2700.4|2705.9|2699.9|2
1630581180000|2021-09-02 11:13:00|2706.1|2700.1|2706.9|2700.9|2706.9|2700.9|2706.1|2700.1|3
1630581190000|2021-09-02 11:13:10|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630581230000|2021-09-02 11:13:50|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630581240000|2021-09-02 11:14:00|2706.6|2700.6|2706.1|2700.1|2706.6|2700.6|2706.1|2700.1|3
1630581250000|2021-09-02 11:14:10|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1630581260000|2021-09-02 11:14:20|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630581270000|2021-09-02 11:14:30|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|4
1630581280000|2021-09-02 11:14:40|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|2
1630581300000|2021-09-02 11:15:00|2706.6|2700.6|2706.6|2700.6|2706.9|2700.9|2706.4|2700.4|5
1630581310000|2021-09-02 11:15:10|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1630581320000|2021-09-02 11:15:20|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1630581340000|2021-09-02 11:15:40|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1630581360000|2021-09-02 11:16:00|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1630581370000|2021-09-02 11:16:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|3
1630581390000|2021-09-02 11:16:30|2706.6|2700.6|2706.1|2700.1|2706.6|2700.6|2706.1|2700.1|3
1630581400000|2021-09-02 11:16:40|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|4
1630581430000|2021-09-02 11:17:10|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1630581450000|2021-09-02 11:17:30|2706.6|2700.6|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|3
1630581460000|2021-09-02 11:17:40|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630581470000|2021-09-02 11:17:50|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630581490000|2021-09-02 11:18:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630581510000|2021-09-02 11:18:30|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630581520000|2021-09-02 11:18:40|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1630581530000|2021-09-02 11:18:50|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630581550000|2021-09-02 11:19:10|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1630581560000|2021-09-02 11:19:20|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1630581590000|2021-09-02 11:19:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630581610000|2021-09-02 11:20:10|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630581620000|2021-09-02 11:20:20|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630581630000|2021-09-02 11:20:30|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630581640000|2021-09-02 11:20:40|2706.6|2700.6|2707.4|2701.4|2707.4|2701.4|2706.6|2700.6|3
1630581650000|2021-09-02 11:20:50|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1630581660000|2021-09-02 11:21:00|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|2
1630581680000|2021-09-02 11:21:20|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1630581690000|2021-09-02 11:21:30|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1630581700000|2021-09-02 11:21:40|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630581710000|2021-09-02 11:21:50|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|3
1630581720000|2021-09-02 11:22:00|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1630581750000|2021-09-02 11:22:30|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1630581780000|2021-09-02 11:23:00|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630581790000|2021-09-02 11:23:10|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1630581800000|2021-09-02 11:23:20|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1630581810000|2021-09-02 11:23:30|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1630581860000|2021-09-02 11:24:20|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|3
1630581880000|2021-09-02 11:24:40|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|4
1630581920000|2021-09-02 11:25:20|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1630581930000|2021-09-02 11:25:30|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1630581940000|2021-09-02 11:25:40|2707.9|2701.9|2708.6|2702.6|2708.6|2702.6|2707.9|2701.9|2
1630581960000|2021-09-02 11:26:00|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|3
1630581970000|2021-09-02 11:26:10|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1630581990000|2021-09-02 11:26:30|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|2
1630582010000|2021-09-02 11:26:50|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1630582020000|2021-09-02 11:27:00|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|5
1630582040000|2021-09-02 11:27:20|2708.4|2702.4|2709.1|2703.1|2709.1|2703.1|2708.4|2702.4|2
1630582050000|2021-09-02 11:27:30|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1630582060000|2021-09-02 11:27:40|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630582070000|2021-09-02 11:27:50|2709.1|2703.1|2711.6|2705.6|2711.6|2705.6|2709.1|2703.1|7
1630582080000|2021-09-02 11:28:00|2711.9|2705.9|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|3
1630582090000|2021-09-02 11:28:10|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1630582100000|2021-09-02 11:28:20|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1630582110000|2021-09-02 11:28:30|2710.4|2704.4|2709.9|2703.9|2710.4|2704.4|2709.9|2703.9|3
1630582120000|2021-09-02 11:28:40|2710.6|2704.6|2710.6|2704.6|2710.9|2704.9|2710.4|2704.4|4
1630582130000|2021-09-02 11:28:50|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1630582140000|2021-09-02 11:29:00|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|3
1630582170000|2021-09-02 11:29:30|2711.6|2705.6|2709.9|2703.9|2711.9|2705.9|2709.9|2703.9|9
1630582190000|2021-09-02 11:29:50|2710.4|2704.4|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|4
1630582200000|2021-09-02 11:30:00|2710.4|2704.4|2710.4|2704.4|2711.4|2705.4|2710.4|2704.4|8
1630582210000|2021-09-02 11:30:10|2710.6|2704.6|2711.1|2705.1|2711.6|2705.6|2710.6|2704.6|4
1630582220000|2021-09-02 11:30:20|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1630582230000|2021-09-02 11:30:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|5
1630582250000|2021-09-02 11:30:50|2710.9|2704.9|2714.1|2708.1|2714.1|2708.1|2710.9|2704.9|5
1630582260000|2021-09-02 11:31:00|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|3
1630582270000|2021-09-02 11:31:10|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1630582280000|2021-09-02 11:31:20|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|5
1630582290000|2021-09-02 11:31:30|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1630582300000|2021-09-02 11:31:40|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1630582310000|2021-09-02 11:31:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630582320000|2021-09-02 11:32:00|2713.6|2707.6|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|3
1630582330000|2021-09-02 11:32:10|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|2
1630582340000|2021-09-02 11:32:20|2713.4|2707.4|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|3
1630582350000|2021-09-02 11:32:30|2713.1|2707.1|2711.1|2705.1|2713.1|2707.1|2711.1|2705.1|5
1630582360000|2021-09-02 11:32:40|2711.4|2705.4|2711.6|2705.6|2711.9|2705.9|2711.4|2705.4|4
1630582390000|2021-09-02 11:33:10|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1630582410000|2021-09-02 11:33:30|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|2
1630582430000|2021-09-02 11:33:50|2710.9|2704.9|2709.9|2703.9|2710.9|2704.9|2709.9|2703.9|4
1630582440000|2021-09-02 11:34:00|2710.1|2704.1|2711.6|2705.6|2711.6|2705.6|2710.1|2704.1|7
1630582450000|2021-09-02 11:34:10|2711.1|2705.1|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|5
1630582460000|2021-09-02 11:34:20|2710.9|2704.9|2712.1|2706.1|2712.4|2706.4|2710.9|2704.9|7
1630582470000|2021-09-02 11:34:30|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|2
1630582480000|2021-09-02 11:34:40|2711.4|2705.4|2710.6|2704.6|2711.4|2705.4|2710.4|2704.4|5
1630582490000|2021-09-02 11:34:50|2710.9|2704.9|2709.9|2703.9|2710.9|2704.9|2709.9|2703.9|5
1630582500000|2021-09-02 11:35:00|2710.1|2704.1|2710.6|2704.6|2710.6|2704.6|2710.1|2704.1|3
1630582510000|2021-09-02 11:35:10|2710.9|2704.9|2710.4|2704.4|2710.9|2704.9|2710.4|2704.4|3
1630582520000|2021-09-02 11:35:20|2710.1|2704.1|2709.1|2703.1|2710.1|2704.1|2709.1|2703.1|4
1630582530000|2021-09-02 11:35:30|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630582540000|2021-09-02 11:35:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630582570000|2021-09-02 11:36:10|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|3
1630582580000|2021-09-02 11:36:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630582590000|2021-09-02 11:36:30|2708.9|2702.9|2710.1|2704.1|2710.1|2704.1|2708.9|2702.9|4
1630582600000|2021-09-02 11:36:40|2710.4|2704.4|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|2
1630582610000|2021-09-02 11:36:50|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630582620000|2021-09-02 11:37:00|2710.1|2704.1|2711.4|2705.4|2711.4|2705.4|2710.1|2704.1|8
1630582630000|2021-09-02 11:37:10|2710.9|2704.9|2710.9|2704.9|2711.4|2705.4|2710.6|2704.6|7
1630582640000|2021-09-02 11:37:20|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1630582660000|2021-09-02 11:37:40|2710.1|2704.1|2709.9|2703.9|2710.6|2704.6|2709.9|2703.9|4
1630582670000|2021-09-02 11:37:50|2709.6|2703.6|2710.6|2704.6|2710.6|2704.6|2709.6|2703.6|3
1630582700000|2021-09-02 11:38:20|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1630582720000|2021-09-02 11:38:40|2710.9|2704.9|2710.4|2704.4|2711.1|2705.1|2710.4|2704.4|5
1630582740000|2021-09-02 11:39:00|2710.6|2704.6|2711.6|2705.6|2711.6|2705.6|2710.6|2704.6|5
1630582750000|2021-09-02 11:39:10|2711.4|2705.4|2711.6|2705.6|2712.9|2706.9|2711.4|2705.4|7
1630582760000|2021-09-02 11:39:20|2711.4|2705.4|2712.6|2706.6|2712.6|2706.6|2711.4|2705.4|3
1630582770000|2021-09-02 11:39:30|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|2
1630582790000|2021-09-02 11:39:50|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.4|2705.4|6
1630582800000|2021-09-02 11:40:00|2712.4|2706.4|2713.4|2707.4|2713.4|2707.4|2712.4|2706.4|6
1630582820000|2021-09-02 11:40:20|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630582830000|2021-09-02 11:40:30|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.6|2706.6|3
1630582840000|2021-09-02 11:40:40|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1630582850000|2021-09-02 11:40:50|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630582860000|2021-09-02 11:41:00|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1630582870000|2021-09-02 11:41:10|2712.6|2706.6|2712.1|2706.1|2712.6|2706.6|2712.1|2706.1|3
1630582880000|2021-09-02 11:41:20|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.6|2705.6|4
1630582900000|2021-09-02 11:41:40|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|2
1630582910000|2021-09-02 11:41:50|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|2
1630582920000|2021-09-02 11:42:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|2
1630582940000|2021-09-02 11:42:20|2710.9|2704.9|2710.1|2704.1|2710.9|2704.9|2710.1|2704.1|4
1630582970000|2021-09-02 11:42:50|2710.4|2704.4|2711.1|2705.1|2711.1|2705.1|2710.4|2704.4|2
1630582980000|2021-09-02 11:43:00|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|3
1630582990000|2021-09-02 11:43:10|2710.6|2704.6|2711.4|2705.4|2711.4|2705.4|2710.6|2704.6|2
1630583000000|2021-09-02 11:43:20|2711.1|2705.1|2710.9|2704.9|2711.1|2705.1|2710.9|2704.9|2
1630583010000|2021-09-02 11:43:30|2710.6|2704.6|2709.9|2703.9|2710.6|2704.6|2709.9|2703.9|3
1630583020000|2021-09-02 11:43:40|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630583030000|2021-09-02 11:43:50|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630583040000|2021-09-02 11:44:00|2710.6|2704.6|2711.4|2705.4|2711.9|2705.9|2710.6|2704.6|6
1630583050000|2021-09-02 11:44:10|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.6|2704.6|4
1630583070000|2021-09-02 11:44:30|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1630583090000|2021-09-02 11:44:50|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|2
1630583100000|2021-09-02 11:45:00|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|3
1630583110000|2021-09-02 11:45:10|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630583130000|2021-09-02 11:45:30|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630583140000|2021-09-02 11:45:40|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1630583150000|2021-09-02 11:45:50|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|3
1630583170000|2021-09-02 11:46:10|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630583190000|2021-09-02 11:46:30|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630583220000|2021-09-02 11:47:00|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630583240000|2021-09-02 11:47:20|2709.9|2703.9|2710.4|2704.4|2710.4|2704.4|2709.9|2703.9|2
1630583260000|2021-09-02 11:47:40|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1630583270000|2021-09-02 11:47:50|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630583280000|2021-09-02 11:48:00|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|3
1630583290000|2021-09-02 11:48:10|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|3
1630583300000|2021-09-02 11:48:20|2710.1|2704.1|2710.9|2704.9|2710.9|2704.9|2710.1|2704.1|3
1630583310000|2021-09-02 11:48:30|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1630583320000|2021-09-02 11:48:40|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1630583330000|2021-09-02 11:48:50|2711.1|2705.1|2710.9|2704.9|2711.4|2705.4|2710.9|2704.9|3
1630583360000|2021-09-02 11:49:20|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|2
1630583370000|2021-09-02 11:49:30|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1630583380000|2021-09-02 11:49:40|2710.6|2704.6|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|3
1630583390000|2021-09-02 11:49:50|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630583410000|2021-09-02 11:50:10|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|3
1630583420000|2021-09-02 11:50:20|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630583440000|2021-09-02 11:50:40|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630583450000|2021-09-02 11:50:50|2709.1|2703.1|2708.6|2702.6|2709.4|2703.4|2708.6|2702.6|5
1630583460000|2021-09-02 11:51:00|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630583500000|2021-09-02 11:51:40|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630583510000|2021-09-02 11:51:50|2708.4|2702.4|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|5
1630583520000|2021-09-02 11:52:00|2708.6|2702.6|2708.6|2702.6|2709.1|2703.1|2708.4|2702.4|6
1630583530000|2021-09-02 11:52:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630583540000|2021-09-02 11:52:20|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1630583560000|2021-09-02 11:52:40|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|2
1630583570000|2021-09-02 11:52:50|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1630583580000|2021-09-02 11:53:00|2709.6|2703.6|2709.9|2703.9|2710.1|2704.1|2709.4|2703.4|6
1630583590000|2021-09-02 11:53:10|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|3
1630583610000|2021-09-02 11:53:30|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1630583670000|2021-09-02 11:54:30|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1630583690000|2021-09-02 11:54:50|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630583700000|2021-09-02 11:55:00|2708.9|2702.9|2708.9|2702.9|2709.9|2703.9|2708.9|2702.9|4
1630583710000|2021-09-02 11:55:10|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630583720000|2021-09-02 11:55:20|2708.4|2702.4|2709.1|2703.1|2709.1|2703.1|2708.4|2702.4|5
1630583730000|2021-09-02 11:55:30|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2708.9|2702.9|7
1630583750000|2021-09-02 11:55:50|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|3
1630583760000|2021-09-02 11:56:00|2709.9|2703.9|2710.4|2704.4|2710.4|2704.4|2709.9|2703.9|4
1630583770000|2021-09-02 11:56:10|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2709.9|2703.9|3
1630583780000|2021-09-02 11:56:20|2710.1|2704.1|2708.6|2702.6|2710.1|2704.1|2708.6|2702.6|3
1630583790000|2021-09-02 11:56:30|2708.9|2702.9|2708.6|2702.6|2709.4|2703.4|2708.4|2702.4|7
1630583800000|2021-09-02 11:56:40|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1630583810000|2021-09-02 11:56:50|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|9
1630583820000|2021-09-02 11:57:00|2708.6|2702.6|2707.6|2701.6|2708.6|2702.6|2707.1|2701.1|6
1630583830000|2021-09-02 11:57:10|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.4|2701.4|3
1630583840000|2021-09-02 11:57:20|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.4|2701.4|8
1630583850000|2021-09-02 11:57:30|2707.4|2701.4|2708.4|2702.4|2708.4|2702.4|2707.4|2701.4|9
1630583860000|2021-09-02 11:57:40|2708.6|2702.6|2709.6|2703.6|2709.6|2703.6|2708.6|2702.6|5
1630583870000|2021-09-02 11:57:50|2709.4|2703.4|2709.6|2703.6|2709.9|2703.9|2708.9|2702.9|7
1630583880000|2021-09-02 11:58:00|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1630583890000|2021-09-02 11:58:10|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630583900000|2021-09-02 11:58:20|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1630583940000|2021-09-02 11:59:00|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1630583950000|2021-09-02 11:59:10|2709.6|2703.6|2710.9|2704.9|2710.9|2704.9|2709.6|2703.6|6
1630583960000|2021-09-02 11:59:20|2710.6|2704.6|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|3
1630583970000|2021-09-02 11:59:30|2710.9|2704.9|2710.9|2704.9|2711.1|2705.1|2710.9|2704.9|5
1630583980000|2021-09-02 11:59:40|2710.6|2704.6|2711.6|2705.6|2711.6|2705.6|2710.6|2704.6|7
1630583990000|2021-09-02 11:59:50|2711.9|2705.9|2710.1|2704.1|2711.9|2705.9|2709.9|2703.9|7
1630584000000|2021-09-02 12:00:00|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|4
1630584010000|2021-09-02 12:00:10|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1630584020000|2021-09-02 12:00:20|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|4
1630584030000|2021-09-02 12:00:30|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|3
1630584060000|2021-09-02 12:01:00|2708.4|2702.4|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|3
1630584070000|2021-09-02 12:01:10|2706.9|2700.9|2706.1|2700.1|2707.1|2701.1|2706.1|2700.1|6
1630584080000|2021-09-02 12:01:20|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|4
1630584090000|2021-09-02 12:01:30|2705.4|2699.4|2704.4|2698.4|2705.4|2699.4|2704.4|2698.4|4
1630584100000|2021-09-02 12:01:40|2705.1|2699.1|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|3
1630584110000|2021-09-02 12:01:50|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1630584120000|2021-09-02 12:02:00|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1630584130000|2021-09-02 12:02:10|2705.4|2699.4|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|5
1630584140000|2021-09-02 12:02:20|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1630584160000|2021-09-02 12:02:40|2704.9|2698.9|2704.6|2698.6|2705.1|2699.1|2704.6|2698.6|4
1630584180000|2021-09-02 12:03:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630584200000|2021-09-02 12:03:20|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.4|2697.4|3
1630584210000|2021-09-02 12:03:30|2703.4|2697.4|2703.1|2697.1|2703.6|2697.6|2703.1|2697.1|3
1630584220000|2021-09-02 12:03:40|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1630584230000|2021-09-02 12:03:50|2703.9|2697.9|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|2
1630584240000|2021-09-02 12:04:00|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1630584250000|2021-09-02 12:04:10|2703.6|2697.6|2702.4|2696.4|2703.6|2697.6|2702.4|2696.4|4
1630584260000|2021-09-02 12:04:20|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.1|2695.1|6
1630584270000|2021-09-02 12:04:30|2702.1|2696.1|2700.4|2694.4|2702.1|2696.1|2700.4|2694.4|8
1630584280000|2021-09-02 12:04:40|2700.1|2694.1|2701.4|2695.4|2701.4|2695.4|2700.1|2694.1|3
1630584290000|2021-09-02 12:04:50|2701.6|2695.6|2701.9|2695.9|2702.1|2696.1|2701.6|2695.6|4
1630584300000|2021-09-02 12:05:00|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|6
1630584310000|2021-09-02 12:05:10|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|2
1630584320000|2021-09-02 12:05:20|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1630584330000|2021-09-02 12:05:30|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|2
1630584340000|2021-09-02 12:05:40|2702.6|2696.6|2702.9|2696.9|2702.9|2696.9|2702.6|2696.6|2
1630584350000|2021-09-02 12:05:50|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1630584360000|2021-09-02 12:06:00|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|5
1630584370000|2021-09-02 12:06:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|9
1630584380000|2021-09-02 12:06:20|2702.9|2696.9|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|6
1630584390000|2021-09-02 12:06:30|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630584400000|2021-09-02 12:06:40|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.6|2697.6|4
1630584420000|2021-09-02 12:07:00|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1630584430000|2021-09-02 12:07:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|3
1630584450000|2021-09-02 12:07:30|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|2
1630584460000|2021-09-02 12:07:40|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630584470000|2021-09-02 12:07:50|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1630584480000|2021-09-02 12:08:00|2704.6|2698.6|2703.9|2697.9|2704.6|2698.6|2703.9|2697.9|2
1630584490000|2021-09-02 12:08:10|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1630584500000|2021-09-02 12:08:20|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|3
1630584510000|2021-09-02 12:08:30|2703.4|2697.4|2704.6|2698.6|2704.9|2698.9|2703.4|2697.4|8
1630584520000|2021-09-02 12:08:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630584530000|2021-09-02 12:08:50|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630584540000|2021-09-02 12:09:00|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630584550000|2021-09-02 12:09:10|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|6
1630584560000|2021-09-02 12:09:20|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630584570000|2021-09-02 12:09:30|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630584590000|2021-09-02 12:09:50|2703.6|2697.6|2702.6|2696.6|2703.6|2697.6|2702.6|2696.6|3
1630584600000|2021-09-02 12:10:00|2702.4|2696.4|2701.6|2695.6|2702.4|2696.4|2701.6|2695.6|3
1630584610000|2021-09-02 12:10:10|2701.4|2695.4|2700.6|2694.6|2701.4|2695.4|2700.6|2694.6|4
1630584620000|2021-09-02 12:10:20|2700.9|2694.9|2700.1|2694.1|2700.9|2694.9|2700.1|2694.1|3
1630584630000|2021-09-02 12:10:30|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2700.1|2694.1|5
1630584640000|2021-09-02 12:10:40|2701.4|2695.4|2701.6|2695.6|2701.9|2695.9|2701.1|2695.1|6
1630584660000|2021-09-02 12:11:00|2701.9|2695.9|2702.9|2696.9|2702.9|2696.9|2701.9|2695.9|5
1630584670000|2021-09-02 12:11:10|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|3
1630584680000|2021-09-02 12:11:20|2702.4|2696.4|2701.1|2695.1|2702.4|2696.4|2701.1|2695.1|5
1630584690000|2021-09-02 12:11:30|2700.6|2694.6|2701.1|2695.1|2701.1|2695.1|2700.4|2694.4|4
1630584700000|2021-09-02 12:11:40|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|4
1630584710000|2021-09-02 12:11:50|2700.9|2694.9|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|2
1630584720000|2021-09-02 12:12:00|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1630584730000|2021-09-02 12:12:10|2701.9|2695.9|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|6
1630584740000|2021-09-02 12:12:20|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.1|2695.1|4
1630584750000|2021-09-02 12:12:30|2701.9|2695.9|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|3
1630584760000|2021-09-02 12:12:40|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630584770000|2021-09-02 12:12:50|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.4|2695.4|4
1630584780000|2021-09-02 12:13:00|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|2
1630584800000|2021-09-02 12:13:20|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|3
1630584810000|2021-09-02 12:13:30|2701.9|2695.9|2701.9|2695.9|2702.1|2696.1|2701.6|2695.6|4
1630584820000|2021-09-02 12:13:40|2702.1|2696.1|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|2
1630584830000|2021-09-02 12:13:50|2701.4|2695.4|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|3
1630584840000|2021-09-02 12:14:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630584880000|2021-09-02 12:14:40|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1630584890000|2021-09-02 12:14:50|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|2
1630584910000|2021-09-02 12:15:10|2701.9|2695.9|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|2
1630584920000|2021-09-02 12:15:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630584950000|2021-09-02 12:15:50|2700.9|2694.9|2700.1|2694.1|2700.9|2694.9|2700.1|2694.1|4
1630584960000|2021-09-02 12:16:00|2699.9|2693.9|2698.6|2692.6|2699.9|2693.9|2698.6|2692.6|5
1630584970000|2021-09-02 12:16:10|2698.9|2692.9|2699.1|2693.1|2699.6|2693.6|2698.6|2692.6|6
1630584980000|2021-09-02 12:16:20|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630585000000|2021-09-02 12:16:40|2698.9|2692.9|2700.1|2694.1|2700.1|2694.1|2698.9|2692.9|6
1630585010000|2021-09-02 12:16:50|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.1|2694.1|6
1630585020000|2021-09-02 12:17:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|3
1630585030000|2021-09-02 12:17:10|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630585050000|2021-09-02 12:17:30|2700.4|2694.4|2699.9|2693.9|2700.4|2694.4|2699.9|2693.9|2
1630585060000|2021-09-02 12:17:40|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1630585070000|2021-09-02 12:17:50|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1630585080000|2021-09-02 12:18:00|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|4
1630585090000|2021-09-02 12:18:10|2699.6|2693.6|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|3
1630585100000|2021-09-02 12:18:20|2699.4|2693.4|2700.4|2694.4|2700.4|2694.4|2699.4|2693.4|6
1630585110000|2021-09-02 12:18:30|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630585120000|2021-09-02 12:18:40|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2699.9|2693.9|4
1630585130000|2021-09-02 12:18:50|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|4
1630585140000|2021-09-02 12:19:00|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630585150000|2021-09-02 12:19:10|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|4
1630585170000|2021-09-02 12:19:30|2699.9|2693.9|2700.4|2694.4|2700.6|2694.6|2699.9|2693.9|4
1630585180000|2021-09-02 12:19:40|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630585190000|2021-09-02 12:19:50|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1630585200000|2021-09-02 12:20:00|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|8
1630585210000|2021-09-02 12:20:10|2699.6|2693.6|2700.1|2694.1|2700.1|2694.1|2699.6|2693.6|2
1630585220000|2021-09-02 12:20:20|2700.4|2694.4|2699.9|2693.9|2700.6|2694.6|2699.6|2693.6|7
1630585230000|2021-09-02 12:20:30|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630585250000|2021-09-02 12:20:50|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630585260000|2021-09-02 12:21:00|2699.6|2693.6|2699.9|2693.9|2700.1|2694.1|2699.6|2693.6|3
1630585270000|2021-09-02 12:21:10|2700.1|2694.1|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|3
1630585280000|2021-09-02 12:21:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630585290000|2021-09-02 12:21:30|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630585300000|2021-09-02 12:21:40|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630585310000|2021-09-02 12:21:50|2698.9|2692.9|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|4
1630585320000|2021-09-02 12:22:00|2698.4|2692.4|2698.1|2692.1|2698.6|2692.6|2698.1|2692.1|4
1630585330000|2021-09-02 12:22:10|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|2
1630585340000|2021-09-02 12:22:20|2697.6|2691.6|2698.4|2692.4|2698.4|2692.4|2697.4|2691.4|4
1630585350000|2021-09-02 12:22:30|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630585360000|2021-09-02 12:22:40|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630585370000|2021-09-02 12:22:50|2699.4|2693.4|2698.6|2692.6|2699.9|2693.9|2698.6|2692.6|9
1630585380000|2021-09-02 12:23:00|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630585400000|2021-09-02 12:23:20|2698.9|2692.9|2698.6|2692.6|2699.4|2693.4|2698.6|2692.6|3
1630585410000|2021-09-02 12:23:30|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1630585420000|2021-09-02 12:23:40|2698.4|2692.4|2697.1|2691.1|2698.4|2692.4|2697.1|2691.1|3
1630585430000|2021-09-02 12:23:50|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|3
1630585440000|2021-09-02 12:24:00|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|5
1630585450000|2021-09-02 12:24:10|2695.6|2689.6|2697.1|2691.1|2697.1|2691.1|2695.1|2689.1|7
1630585460000|2021-09-02 12:24:20|2696.9|2690.9|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|4
1630585470000|2021-09-02 12:24:30|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|3
1630585480000|2021-09-02 12:24:40|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|6
1630585490000|2021-09-02 12:24:50|2696.6|2690.6|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|4
1630585500000|2021-09-02 12:25:00|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1630585520000|2021-09-02 12:25:20|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630585530000|2021-09-02 12:25:30|2695.9|2689.9|2696.1|2690.1|2696.4|2690.4|2695.6|2689.6|5
1630585540000|2021-09-02 12:25:40|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|4
1630585550000|2021-09-02 12:25:50|2695.9|2689.9|2695.1|2689.1|2696.1|2690.1|2695.1|2689.1|8
1630585560000|2021-09-02 12:26:00|2695.4|2689.4|2694.6|2688.6|2695.4|2689.4|2694.6|2688.6|4
1630585570000|2021-09-02 12:26:10|2694.4|2688.4|2695.6|2689.6|2695.6|2689.6|2694.4|2688.4|4
1630585580000|2021-09-02 12:26:20|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630585590000|2021-09-02 12:26:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630585600000|2021-09-02 12:26:40|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.1|2689.1|4
1630585620000|2021-09-02 12:27:00|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1630585630000|2021-09-02 12:27:10|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1630585640000|2021-09-02 12:27:20|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|3
1630585650000|2021-09-02 12:27:30|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1630585660000|2021-09-02 12:27:40|2694.1|2688.1|2695.4|2689.4|2695.4|2689.4|2694.1|2688.1|5
1630585670000|2021-09-02 12:27:50|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|5
1630585680000|2021-09-02 12:28:00|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1630585690000|2021-09-02 12:28:10|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630585700000|2021-09-02 12:28:20|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630585730000|2021-09-02 12:28:50|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630585740000|2021-09-02 12:29:00|2695.6|2689.6|2696.4|2690.4|2696.4|2690.4|2695.6|2689.6|2
1630585750000|2021-09-02 12:29:10|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630585760000|2021-09-02 12:29:20|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1630585770000|2021-09-02 12:29:30|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630585790000|2021-09-02 12:29:50|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1630585810000|2021-09-02 12:30:10|2695.4|2689.4|2696.4|2690.4|2697.6|2691.6|2695.4|2689.4|5
1630585820000|2021-09-02 12:30:20|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1630585830000|2021-09-02 12:30:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630585840000|2021-09-02 12:30:40|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|6
1630585850000|2021-09-02 12:30:50|2694.6|2688.6|2695.9|2689.9|2695.9|2689.9|2694.6|2688.6|4
1630585860000|2021-09-02 12:31:00|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|5
1630585870000|2021-09-02 12:31:10|2696.9|2690.9|2697.4|2691.4|2697.4|2691.4|2696.6|2690.6|7
1630585880000|2021-09-02 12:31:20|2696.9|2690.9|2697.1|2691.1|2697.4|2691.4|2696.6|2690.6|7
1630585890000|2021-09-02 12:31:30|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|3
1630585900000|2021-09-02 12:31:40|2696.6|2690.6|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|6
1630585910000|2021-09-02 12:31:50|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2696.1|2690.1|5
1630585930000|2021-09-02 12:32:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630585950000|2021-09-02 12:32:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630585960000|2021-09-02 12:32:40|2696.9|2690.9|2697.4|2691.4|2697.6|2691.6|2696.9|2690.9|6
1630585970000|2021-09-02 12:32:50|2697.1|2691.1|2697.1|2691.1|2697.4|2691.4|2696.9|2690.9|5
1630585980000|2021-09-02 12:33:00|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|3
1630585990000|2021-09-02 12:33:10|2698.1|2692.1|2698.1|2692.1|2698.4|2692.4|2697.9|2691.9|9
1630586000000|2021-09-02 12:33:20|2697.9|2691.9|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|3
1630586010000|2021-09-02 12:33:30|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.1|2691.1|4
1630586020000|2021-09-02 12:33:40|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2696.9|2690.9|4
1630586030000|2021-09-02 12:33:50|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630586040000|2021-09-02 12:34:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|6
1630586050000|2021-09-02 12:34:10|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1630586060000|2021-09-02 12:34:20|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1630586070000|2021-09-02 12:34:30|2697.6|2691.6|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|3
1630586080000|2021-09-02 12:34:40|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.6|2690.6|5
1630586090000|2021-09-02 12:34:50|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|3
1630586100000|2021-09-02 12:35:00|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1630586110000|2021-09-02 12:35:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|3
1630586120000|2021-09-02 12:35:20|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630586150000|2021-09-02 12:35:50|2696.4|2690.4|2696.6|2690.6|2696.9|2690.9|2696.4|2690.4|5
1630586160000|2021-09-02 12:36:00|2696.9|2690.9|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|3
1630586170000|2021-09-02 12:36:10|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630586180000|2021-09-02 12:36:20|2696.9|2690.9|2696.9|2690.9|2697.1|2691.1|2696.4|2690.4|7
1630586190000|2021-09-02 12:36:30|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|5
1630586200000|2021-09-02 12:36:40|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.6|2691.6|4
1630586210000|2021-09-02 12:36:50|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.1|2691.1|6
1630586220000|2021-09-02 12:37:00|2697.1|2691.1|2696.6|2690.6|2697.4|2691.4|2696.6|2690.6|3
1630586230000|2021-09-02 12:37:10|2696.4|2690.4|2696.9|2690.9|2697.1|2691.1|2696.4|2690.4|3
1630586250000|2021-09-02 12:37:30|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2696.4|2690.4|5
1630586260000|2021-09-02 12:37:40|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1630586270000|2021-09-02 12:37:50|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630586280000|2021-09-02 12:38:00|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1630586300000|2021-09-02 12:38:20|2696.6|2690.6|2696.9|2690.9|2697.1|2691.1|2696.6|2690.6|6
1630586310000|2021-09-02 12:38:30|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1630586320000|2021-09-02 12:38:40|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630586330000|2021-09-02 12:38:50|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|4
1630586340000|2021-09-02 12:39:00|2697.6|2691.6|2696.9|2690.9|2697.6|2691.6|2696.6|2690.6|6
1630586350000|2021-09-02 12:39:10|2696.6|2690.6|2697.9|2691.9|2697.9|2691.9|2696.6|2690.6|5
1630586370000|2021-09-02 12:39:30|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630586380000|2021-09-02 12:39:40|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630586390000|2021-09-02 12:39:50|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|2
1630586400000|2021-09-02 12:40:00|2698.1|2692.1|2697.4|2691.4|2698.1|2692.1|2697.4|2691.4|4
1630586410000|2021-09-02 12:40:10|2697.1|2691.1|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|3
1630586420000|2021-09-02 12:40:20|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1630586430000|2021-09-02 12:40:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630586440000|2021-09-02 12:40:40|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630586450000|2021-09-02 12:40:50|2695.9|2689.9|2696.9|2690.9|2696.9|2690.9|2695.9|2689.9|4
1630586460000|2021-09-02 12:41:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630586470000|2021-09-02 12:41:10|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1630586480000|2021-09-02 12:41:20|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2696.1|2690.1|3
1630586490000|2021-09-02 12:41:30|2696.4|2690.4|2696.6|2690.6|2697.1|2691.1|2696.4|2690.4|4
1630586500000|2021-09-02 12:41:40|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630586510000|2021-09-02 12:41:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630586520000|2021-09-02 12:42:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630586530000|2021-09-02 12:42:10|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630586550000|2021-09-02 12:42:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630586570000|2021-09-02 12:42:50|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.4|2689.4|5
1630586580000|2021-09-02 12:43:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630586600000|2021-09-02 12:43:20|2695.1|2689.1|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|3
1630586610000|2021-09-02 12:43:30|2695.4|2689.4|2696.1|2690.1|2696.1|2690.1|2695.4|2689.4|2
1630586620000|2021-09-02 12:43:40|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|3
1630586630000|2021-09-02 12:43:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630586640000|2021-09-02 12:44:00|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630586650000|2021-09-02 12:44:10|2695.6|2689.6|2695.1|2689.1|2695.6|2689.6|2695.1|2689.1|2
1630586670000|2021-09-02 12:44:30|2695.4|2689.4|2695.9|2689.9|2696.1|2690.1|2695.4|2689.4|4
1630586680000|2021-09-02 12:44:40|2695.6|2689.6|2695.1|2689.1|2695.9|2689.9|2694.9|2688.9|7
1630586690000|2021-09-02 12:44:50|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1630586700000|2021-09-02 12:45:00|2694.9|2688.9|2694.1|2688.1|2695.1|2689.1|2694.1|2688.1|5
1630586710000|2021-09-02 12:45:10|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1630586720000|2021-09-02 12:45:20|2693.6|2687.6|2693.4|2687.4|2694.1|2688.1|2693.4|2687.4|4
1630586730000|2021-09-02 12:45:30|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1630586740000|2021-09-02 12:45:40|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1630586750000|2021-09-02 12:45:50|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|3
1630586760000|2021-09-02 12:46:00|2693.4|2687.4|2692.6|2686.6|2693.4|2687.4|2692.6|2686.6|7
1630586780000|2021-09-02 12:46:20|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|4
1630586790000|2021-09-02 12:46:30|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630586820000|2021-09-02 12:47:00|2692.4|2686.4|2690.9|2684.9|2692.4|2686.4|2690.9|2684.9|4
1630586830000|2021-09-02 12:47:10|2691.1|2685.1|2692.9|2686.9|2692.9|2686.9|2691.1|2685.1|6
1630586840000|2021-09-02 12:47:20|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1630586850000|2021-09-02 12:47:30|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|4
1630586860000|2021-09-02 12:47:40|2693.6|2687.6|2693.1|2687.1|2693.6|2687.6|2693.1|2687.1|5
1630586870000|2021-09-02 12:47:50|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|2
1630586880000|2021-09-02 12:48:00|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|5
1630586890000|2021-09-02 12:48:10|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1630586900000|2021-09-02 12:48:20|2693.9|2687.9|2694.4|2688.4|2695.1|2689.1|2693.9|2687.9|6
1630586910000|2021-09-02 12:48:30|2694.6|2688.6|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|4
1630586920000|2021-09-02 12:48:40|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|3
1630586930000|2021-09-02 12:48:50|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630586940000|2021-09-02 12:49:00|2693.6|2687.6|2692.9|2686.9|2693.6|2687.6|2692.9|2686.9|3
1630586950000|2021-09-02 12:49:10|2692.4|2686.4|2692.1|2686.1|2692.9|2686.9|2692.1|2686.1|5
1630586960000|2021-09-02 12:49:20|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1630586970000|2021-09-02 12:49:30|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|2
1630586980000|2021-09-02 12:49:40|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630586990000|2021-09-02 12:49:50|2693.1|2687.1|2693.6|2687.6|2693.6|2687.6|2693.1|2687.1|2
1630587000000|2021-09-02 12:50:00|2693.9|2687.9|2693.9|2687.9|2694.4|2688.4|2693.6|2687.6|6
1630587010000|2021-09-02 12:50:10|2693.6|2687.6|2694.6|2688.6|2694.6|2688.6|2693.6|2687.6|9
1630587020000|2021-09-02 12:50:20|2694.1|2688.1|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|7
1630587030000|2021-09-02 12:50:30|2694.4|2688.4|2693.4|2687.4|2694.4|2688.4|2693.4|2687.4|6
1630587040000|2021-09-02 12:50:40|2693.6|2687.6|2692.9|2686.9|2693.6|2687.6|2692.9|2686.9|3
1630587050000|2021-09-02 12:50:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2692.4|2686.4|4
1630587060000|2021-09-02 12:51:00|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630587070000|2021-09-02 12:51:10|2692.6|2686.6|2692.4|2686.4|2692.9|2686.9|2692.4|2686.4|5
1630587080000|2021-09-02 12:51:20|2692.1|2686.1|2692.6|2686.6|2692.6|2686.6|2691.9|2685.9|4
1630587090000|2021-09-02 12:51:30|2692.9|2686.9|2692.6|2686.6|2693.4|2687.4|2692.6|2686.6|4
1630587110000|2021-09-02 12:51:50|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1630587130000|2021-09-02 12:52:10|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630587140000|2021-09-02 12:52:20|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|4
1630587150000|2021-09-02 12:52:30|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1630587160000|2021-09-02 12:52:40|2692.6|2686.6|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|4
1630587170000|2021-09-02 12:52:50|2693.4|2687.4|2694.4|2688.4|2694.4|2688.4|2693.4|2687.4|2
1630587180000|2021-09-02 12:53:00|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|2
1630587190000|2021-09-02 12:53:10|2694.1|2688.1|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|4
1630587200000|2021-09-02 12:53:20|2694.4|2688.4|2695.1|2689.1|2695.1|2689.1|2694.4|2688.4|5
1630587270000|2021-09-02 12:54:30|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1630587290000|2021-09-02 12:54:50|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630587300000|2021-09-02 12:55:00|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|5
1630587310000|2021-09-02 12:55:10|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|8
1630587320000|2021-09-02 12:55:20|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|4
1630587330000|2021-09-02 12:55:30|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1630587340000|2021-09-02 12:55:40|2692.9|2686.9|2693.4|2687.4|2693.4|2687.4|2692.9|2686.9|3
1630587350000|2021-09-02 12:55:50|2694.1|2688.1|2693.9|2687.9|2694.4|2688.4|2693.5|2687.5|5
1630587360000|2021-09-02 12:56:00|2694.1|2688.1|2693.4|2687.4|2694.4|2688.4|2693.4|2687.4|6
1630587370000|2021-09-02 12:56:10|2693.1|2687.1|2693.8|2687.8|2693.8|2687.8|2692.6|2686.6|5
1630587380000|2021-09-02 12:56:20|2693.9|2687.9|2694.3|2688.3|2694.8|2688.8|2693.9|2687.9|5
1630587390000|2021-09-02 12:56:30|2694.5|2688.5|2694.3|2688.3|2694.8|2688.8|2694.3|2688.3|8
1630587400000|2021-09-02 12:56:40|2694.8|2688.8|2694.9|2688.9|2694.9|2688.9|2694.8|2688.8|2
1630587410000|2021-09-02 12:56:50|2695.1|2689.1|2695.3|2689.3|2695.3|2689.3|2695|2689|6
1630587420000|2021-09-02 12:57:00|2695|2689|2695.4|2689.4|2695.4|2689.4|2695|2689|3
1630587430000|2021-09-02 12:57:10|2695.3|2689.3|2695.1|2689.1|2695.3|2689.3|2694.9|2688.9|3
1630587440000|2021-09-02 12:57:20|2695.6|2689.6|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|2
1630587450000|2021-09-02 12:57:30|2695.9|2689.9|2696.3|2690.3|2696.3|2690.3|2695.9|2689.9|2
1630587460000|2021-09-02 12:57:40|2696.5|2690.5|2697.1|2691.1|2697.1|2691.1|2696.5|2690.5|5
1630587470000|2021-09-02 12:57:50|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630587480000|2021-09-02 12:58:00|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|4
1630587490000|2021-09-02 12:58:10|2695.4|2689.4|2694.9|2688.9|2695.6|2689.6|2694.6|2688.6|7
1630587500000|2021-09-02 12:58:20|2694.6|2688.6|2694.1|2688.1|2694.6|2688.6|2693.9|2687.9|7
1630587510000|2021-09-02 12:58:30|2693.9|2687.9|2693.1|2687.1|2693.9|2687.9|2693.1|2687.1|4
1630587520000|2021-09-02 12:58:40|2693.4|2687.4|2694.6|2688.6|2695.1|2689.1|2693.4|2687.4|5
1630587530000|2021-09-02 12:58:50|2694.4|2688.4|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|3
1630587540000|2021-09-02 12:59:00|2693.6|2687.6|2693.1|2687.1|2693.6|2687.6|2693.1|2687.1|5
1630587550000|2021-09-02 12:59:10|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.4|2686.4|4
1630587560000|2021-09-02 12:59:20|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|3
1630587570000|2021-09-02 12:59:30|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|2
1630587580000|2021-09-02 12:59:40|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1630587590000|2021-09-02 12:59:50|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.6|2686.6|10
1630587600000|2021-09-02 13:00:00|2693.1|2687.1|2698.6|2692.6|2698.6|2692.6|2692.4|2686.4|22
1630587610000|2021-09-02 13:00:10|2699.1|2693.1|2698.6|2692.6|2700.6|2694.6|2697.9|2691.9|23
1630587620000|2021-09-02 13:00:20|2699.3|2693.3|2694.5|2688.5|2699.3|2693.3|2694.5|2688.5|19
1630587630000|2021-09-02 13:00:30|2694.3|2688.3|2695.8|2689.8|2697.3|2691.3|2694|2688|17
1630587640000|2021-09-02 13:00:40|2696|2690|2694.3|2688.3|2696.3|2690.3|2694.3|2688.3|18
1630587650000|2021-09-02 13:00:50|2694|2688|2695.8|2689.8|2696.5|2690.5|2694|2688|12
1630587660000|2021-09-02 13:01:00|2696|2690|2696|2690|2696.3|2690.3|2694.5|2688.5|17
1630587670000|2021-09-02 13:01:10|2695.8|2689.8|2695.3|2689.3|2695.8|2689.8|2695.3|2689.3|4
1630587680000|2021-09-02 13:01:20|2695|2689|2695.8|2689.8|2696|2690|2694|2688|14
1630587690000|2021-09-02 13:01:30|2695.5|2689.5|2694|2688|2695.8|2689.8|2694|2688|10
1630587700000|2021-09-02 13:01:40|2694.3|2688.3|2696.3|2690.3|2696.5|2690.5|2694.3|2688.3|8
1630587710000|2021-09-02 13:01:50|2696|2690|2694.5|2688.5|2696.3|2690.3|2694.5|2688.5|7
1630587720000|2021-09-02 13:02:00|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2692.5|2686.5|14
1630587730000|2021-09-02 13:02:10|2695|2689|2693|2687|2695.3|2689.3|2692.8|2686.8|6
1630587740000|2021-09-02 13:02:20|2693.5|2687.5|2694.8|2688.8|2694.8|2688.8|2692.8|2686.8|17
1630587750000|2021-09-02 13:02:30|2695|2689|2694.5|2688.5|2696.5|2690.5|2694.5|2688.5|10
1630587760000|2021-09-02 13:02:40|2694.8|2688.8|2696.8|2690.8|2696.8|2690.8|2694.8|2688.8|13
1630587770000|2021-09-02 13:02:50|2696.5|2690.5|2697.8|2691.8|2698|2692|2696.5|2690.5|11
1630587780000|2021-09-02 13:03:00|2697.5|2691.5|2698|2692|2698|2692|2696.3|2690.3|15
1630587790000|2021-09-02 13:03:10|2697.8|2691.8|2698|2692|2698|2692|2697|2691|18
1630587800000|2021-09-02 13:03:20|2698.8|2692.8|2697.8|2691.8|2699.3|2693.3|2697.8|2691.8|11
1630587810000|2021-09-02 13:03:30|2697.5|2691.5|2698.9|2692.9|2699.3|2693.3|2697.5|2691.5|16
1630587820000|2021-09-02 13:03:40|2698.6|2692.6|2699.4|2693.4|2699.9|2693.9|2698.6|2692.6|13
1630587830000|2021-09-02 13:03:50|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2698.6|2692.6|11
1630587840000|2021-09-02 13:04:00|2699.9|2693.9|2699.5|2693.5|2699.9|2693.9|2698.9|2692.9|19
1630587850000|2021-09-02 13:04:10|2699.8|2693.8|2699.1|2693.1|2699.9|2693.9|2699.1|2693.1|4
1630587860000|2021-09-02 13:04:20|2699.4|2693.4|2698.9|2692.9|2699.9|2693.9|2698.4|2692.4|15
1630587870000|2021-09-02 13:04:30|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|5
1630587880000|2021-09-02 13:04:40|2699.6|2693.6|2699.9|2693.9|2700.6|2694.6|2699.6|2693.6|7
1630587890000|2021-09-02 13:04:50|2699.6|2693.6|2699.6|2693.6|2700.4|2694.4|2699.1|2693.1|16
1630587900000|2021-09-02 13:05:00|2699.4|2693.4|2698.6|2692.6|2699.4|2693.4|2698.1|2692.1|18
1630587910000|2021-09-02 13:05:10|2698.4|2692.4|2699.1|2693.1|2699.4|2693.4|2698.1|2692.1|9
1630587920000|2021-09-02 13:05:20|2699.4|2693.4|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|6
1630587930000|2021-09-02 13:05:30|2699.9|2693.9|2700.6|2694.6|2700.6|2694.6|2699.9|2693.9|9
1630587940000|2021-09-02 13:05:40|2700.4|2694.4|2700.1|2694.1|2700.6|2694.6|2699.9|2693.9|8
1630587950000|2021-09-02 13:05:50|2699.9|2693.9|2700.6|2694.6|2700.6|2694.6|2699.4|2693.4|10
1630587960000|2021-09-02 13:06:00|2700.4|2694.4|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|6
1630587970000|2021-09-02 13:06:10|2698.9|2692.9|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|6
1630587980000|2021-09-02 13:06:20|2698.6|2692.6|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|5
1630587990000|2021-09-02 13:06:30|2699.6|2693.6|2700.6|2694.6|2701.1|2695.1|2699.4|2693.4|12
1630588000000|2021-09-02 13:06:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2699.4|2693.4|7
1630588010000|2021-09-02 13:06:50|2700.1|2694.1|2700.1|2694.1|2700.6|2694.6|2699.4|2693.4|7
1630588020000|2021-09-02 13:07:00|2699.6|2693.6|2698.9|2692.9|2700.1|2694.1|2698.4|2692.4|11
1630588030000|2021-09-02 13:07:10|2698.6|2692.6|2699.1|2693.1|2699.1|2693.1|2698.6|2692.6|5
1630588040000|2021-09-02 13:07:20|2698.4|2692.4|2699.1|2693.1|2699.1|2693.1|2698.4|2692.4|2
1630588050000|2021-09-02 13:07:30|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630588060000|2021-09-02 13:07:40|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|5
1630588070000|2021-09-02 13:07:50|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|4
1630588080000|2021-09-02 13:08:00|2698.6|2692.6|2697.6|2691.6|2698.6|2692.6|2697.6|2691.6|3
1630588090000|2021-09-02 13:08:10|2697.4|2691.4|2698.9|2692.9|2698.9|2692.9|2697.1|2691.1|7
1630588100000|2021-09-02 13:08:20|2699.4|2693.4|2700.1|2694.1|2700.1|2694.1|2698.6|2692.6|8
1630588110000|2021-09-02 13:08:30|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2699.9|2693.9|5
1630588120000|2021-09-02 13:08:40|2699.9|2693.9|2700.9|2694.9|2700.9|2694.9|2699.4|2693.4|6
1630588130000|2021-09-02 13:08:50|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630588140000|2021-09-02 13:09:00|2701.1|2695.1|2700.6|2694.6|2701.1|2695.1|2700.4|2694.4|5
1630588150000|2021-09-02 13:09:10|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|3
1630588160000|2021-09-02 13:09:20|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1630588170000|2021-09-02 13:09:30|2700.4|2694.4|2699.6|2693.6|2700.9|2694.9|2699.6|2693.6|5
1630588180000|2021-09-02 13:09:40|2699.9|2693.9|2698.6|2692.6|2699.9|2693.9|2698.6|2692.6|9
1630588190000|2021-09-02 13:09:50|2698.4|2692.4|2697.6|2691.6|2698.4|2692.4|2697.4|2691.4|6
1630588200000|2021-09-02 13:10:00|2697.4|2691.4|2696.4|2690.4|2697.4|2691.4|2696.1|2690.1|6
1630588210000|2021-09-02 13:10:10|2696.9|2690.9|2695.6|2689.6|2696.9|2690.9|2695.6|2689.6|5
1630588220000|2021-09-02 13:10:20|2695.4|2689.4|2696.6|2690.6|2697.4|2691.4|2695.4|2689.4|13
1630588230000|2021-09-02 13:10:30|2696.4|2690.4|2697.6|2691.6|2697.6|2691.6|2696.4|2690.4|12
1630588240000|2021-09-02 13:10:40|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1630588250000|2021-09-02 13:10:50|2697.9|2691.9|2697.4|2691.4|2698.9|2692.9|2697.4|2691.4|8
1630588260000|2021-09-02 13:11:00|2697.6|2691.6|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|7
1630588270000|2021-09-02 13:11:10|2696.4|2690.4|2696.9|2690.9|2697.6|2691.6|2696.4|2690.4|8
1630588280000|2021-09-02 13:11:20|2697.9|2691.9|2697.6|2691.6|2698.1|2692.1|2697.6|2691.6|6
1630588290000|2021-09-02 13:11:30|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2696.4|2690.4|7
1630588300000|2021-09-02 13:11:40|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1630588310000|2021-09-02 13:11:50|2697.9|2691.9|2697.6|2691.6|2698.1|2692.1|2697.4|2691.4|5
1630588320000|2021-09-02 13:12:00|2697.4|2691.4|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|10
1630588330000|2021-09-02 13:12:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630588340000|2021-09-02 13:12:20|2697.1|2691.1|2698.1|2692.1|2698.1|2692.1|2697.1|2691.1|2
1630588350000|2021-09-02 13:12:30|2698.4|2692.4|2698.1|2692.1|2698.6|2692.6|2698.1|2692.1|3
1630588370000|2021-09-02 13:12:50|2697.9|2691.9|2698.1|2692.1|2699.1|2693.1|2697.9|2691.9|3
1630588380000|2021-09-02 13:13:00|2697.9|2691.9|2697.4|2691.4|2697.9|2691.9|2697.4|2691.4|3
1630588390000|2021-09-02 13:13:10|2697.6|2691.6|2698.4|2692.4|2698.4|2692.4|2696.9|2690.9|10
1630588400000|2021-09-02 13:13:20|2698.6|2692.6|2697.4|2691.4|2698.6|2692.6|2697.4|2691.4|7
1630588410000|2021-09-02 13:13:30|2696.9|2690.9|2696.9|2690.9|2697.6|2691.6|2696.4|2690.4|6
1630588420000|2021-09-02 13:13:40|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2696.4|2690.4|7
1630588430000|2021-09-02 13:13:50|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|4
1630588440000|2021-09-02 13:14:00|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.4|2690.4|9
1630588450000|2021-09-02 13:14:10|2697.1|2691.1|2697.1|2691.1|2697.4|2691.4|2696.6|2690.6|8
1630588460000|2021-09-02 13:14:20|2696.9|2690.9|2698.9|2692.9|2698.9|2692.9|2696.6|2690.6|13
1630588470000|2021-09-02 13:14:30|2699.1|2693.1|2698.4|2692.4|2699.1|2693.1|2698.4|2692.4|4
1630588480000|2021-09-02 13:14:40|2698.6|2692.6|2699.6|2693.6|2699.6|2693.6|2698.6|2692.6|5
1630588490000|2021-09-02 13:14:50|2699.4|2693.4|2700.4|2694.4|2700.6|2694.6|2699.4|2693.4|6
1630588500000|2021-09-02 13:15:00|2700.1|2694.1|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|7
1630588510000|2021-09-02 13:15:10|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630588520000|2021-09-02 13:15:20|2699.9|2693.9|2697.4|2691.4|2699.9|2693.9|2697.4|2691.4|12
1630588530000|2021-09-02 13:15:30|2697.9|2691.9|2698.9|2692.9|2699.1|2693.1|2697.4|2691.4|10
1630588550000|2021-09-02 13:15:50|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|2
1630588560000|2021-09-02 13:16:00|2697.9|2691.9|2696.4|2690.4|2697.9|2691.9|2696.4|2690.4|5
1630588570000|2021-09-02 13:16:10|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2695.6|2689.6|10
1630588580000|2021-09-02 13:16:20|2696.4|2690.4|2696.4|2690.4|2696.6|2690.6|2695.6|2689.6|6
1630588590000|2021-09-02 13:16:30|2696.1|2690.1|2696.4|2690.4|2696.6|2690.6|2695.6|2689.6|8
1630588600000|2021-09-02 13:16:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630588610000|2021-09-02 13:16:50|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|5
1630588620000|2021-09-02 13:17:00|2695.6|2689.6|2695.9|2689.9|2696.1|2690.1|2695.6|2689.6|6
1630588630000|2021-09-02 13:17:10|2696.1|2690.1|2695.4|2689.4|2696.1|2690.1|2695.4|2689.4|8
1630588640000|2021-09-02 13:17:20|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|3
1630588650000|2021-09-02 13:17:30|2695.9|2689.9|2696.9|2690.9|2697.4|2691.4|2695.9|2689.9|9
1630588660000|2021-09-02 13:17:40|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|4
1630588670000|2021-09-02 13:17:50|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|3
1630588680000|2021-09-02 13:18:00|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1630588690000|2021-09-02 13:18:10|2697.6|2691.6|2696.1|2690.1|2697.6|2691.6|2696.1|2690.1|3
1630588700000|2021-09-02 13:18:20|2696.4|2690.4|2697.4|2691.4|2697.4|2691.4|2696.4|2690.4|2
1630588710000|2021-09-02 13:18:30|2697.6|2691.6|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|3
1630588730000|2021-09-02 13:18:50|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.4|2691.4|6
1630588740000|2021-09-02 13:19:00|2697.9|2691.9|2699.1|2693.1|2699.1|2693.1|2697.9|2691.9|5
1630588750000|2021-09-02 13:19:10|2698.9|2692.9|2697.4|2691.4|2698.9|2692.9|2697.1|2691.1|8
1630588760000|2021-09-02 13:19:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630588770000|2021-09-02 13:19:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630588780000|2021-09-02 13:19:40|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1630588790000|2021-09-02 13:19:50|2696.1|2690.1|2698.1|2692.1|2698.1|2692.1|2695.4|2689.4|6
1630588800000|2021-09-02 13:20:00|2697.6|2691.6|2698.4|2692.4|2698.4|2692.4|2697.4|2691.4|3
1630588810000|2021-09-02 13:20:10|2698.6|2692.6|2698.6|2692.6|2698.9|2692.9|2698.4|2692.4|7
1630588820000|2021-09-02 13:20:20|2698.4|2692.4|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|3
1630588830000|2021-09-02 13:20:30|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1630588850000|2021-09-02 13:20:50|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2698.1|2692.1|4
1630588860000|2021-09-02 13:21:00|2698.1|2692.1|2698.9|2692.9|2698.9|2692.9|2698.1|2692.1|4
1630588870000|2021-09-02 13:21:10|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630588910000|2021-09-02 13:21:50|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1630588920000|2021-09-02 13:22:00|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630588950000|2021-09-02 13:22:30|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1630588960000|2021-09-02 13:22:40|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630588970000|2021-09-02 13:22:50|2699.6|2693.6|2698.9|2692.9|2699.6|2693.6|2698.9|2692.9|2
1630588980000|2021-09-02 13:23:00|2698.6|2692.6|2697.6|2691.6|2698.6|2692.6|2697.6|2691.6|4
1630588990000|2021-09-02 13:23:10|2697.4|2691.4|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|5
1630589000000|2021-09-02 13:23:20|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2695.9|2689.9|4
1630589010000|2021-09-02 13:23:30|2695.9|2689.9|2697.1|2691.1|2697.1|2691.1|2695.6|2689.6|4
1630589020000|2021-09-02 13:23:40|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|2
1630589030000|2021-09-02 13:23:50|2697.6|2691.6|2698.9|2692.9|2698.9|2692.9|2697.6|2691.6|2
1630589050000|2021-09-02 13:24:10|2698.6|2692.6|2698.1|2692.1|2698.6|2692.6|2697.9|2691.9|3
1630589060000|2021-09-02 13:24:20|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|2
1630589070000|2021-09-02 13:24:30|2698.4|2692.4|2697.6|2691.6|2698.4|2692.4|2697.6|2691.6|4
1630589080000|2021-09-02 13:24:40|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|5
1630589090000|2021-09-02 13:24:50|2697.1|2691.1|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|4
1630589100000|2021-09-02 13:25:00|2696.6|2690.6|2695.9|2689.9|2696.6|2690.6|2695.9|2689.9|3
1630589110000|2021-09-02 13:25:10|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|3
1630589120000|2021-09-02 13:25:20|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1630589140000|2021-09-02 13:25:40|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1630589150000|2021-09-02 13:25:50|2695.4|2689.4|2695.1|2689.1|2695.6|2689.6|2695.1|2689.1|3
1630589160000|2021-09-02 13:26:00|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1630589170000|2021-09-02 13:26:10|2695.1|2689.1|2694.9|2688.9|2696.4|2690.4|2694.9|2688.9|5
1630589180000|2021-09-02 13:26:20|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1630589190000|2021-09-02 13:26:30|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|2
1630589200000|2021-09-02 13:26:40|2695.1|2689.1|2693.6|2687.6|2695.4|2689.4|2693.6|2687.6|10
1630589210000|2021-09-02 13:26:50|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630589220000|2021-09-02 13:27:00|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2692.6|2686.6|3
1630589230000|2021-09-02 13:27:10|2692.4|2686.4|2691.6|2685.6|2692.4|2686.4|2691.6|2685.6|4
1630589240000|2021-09-02 13:27:20|2691.4|2685.4|2692.1|2686.1|2692.4|2686.4|2691.4|2685.4|6
1630589250000|2021-09-02 13:27:30|2691.9|2685.9|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|8
1630589260000|2021-09-02 13:27:40|2691.4|2685.4|2690.1|2684.1|2691.6|2685.6|2690.1|2684.1|5
1630589270000|2021-09-02 13:27:50|2689.9|2683.9|2690.9|2684.9|2690.9|2684.9|2689.4|2683.4|6
1630589280000|2021-09-02 13:28:00|2691.1|2685.1|2691.9|2685.9|2691.9|2685.9|2690.9|2684.9|7
1630589290000|2021-09-02 13:28:10|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|3
1630589300000|2021-09-02 13:28:20|2691.4|2685.4|2690.9|2684.9|2691.6|2685.6|2690.9|2684.9|5
1630589310000|2021-09-02 13:28:30|2690.6|2684.6|2690.9|2684.9|2691.1|2685.1|2690.6|2684.6|4
1630589320000|2021-09-02 13:28:40|2691.4|2685.4|2689.6|2683.6|2691.4|2685.4|2689.6|2683.6|8
1630589330000|2021-09-02 13:28:50|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2688.9|2682.9|4
1630589340000|2021-09-02 13:29:00|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1630589350000|2021-09-02 13:29:10|2689.4|2683.4|2690.4|2684.4|2690.6|2684.6|2689.4|2683.4|9
1630589360000|2021-09-02 13:29:20|2690.6|2684.6|2689.4|2683.4|2690.6|2684.6|2689.4|2683.4|8
1630589370000|2021-09-02 13:29:30|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|3
1630589380000|2021-09-02 13:29:40|2689.1|2683.1|2690.4|2684.4|2690.4|2684.4|2689.1|2683.1|5
1630589390000|2021-09-02 13:29:50|2690.6|2684.6|2692.4|2686.4|2692.4|2686.4|2690.1|2684.1|12
1630589400000|2021-09-02 13:30:00|2692.6|2686.6|2691.9|2685.9|2692.6|2686.6|2691.9|2685.9|4
1630589410000|2021-09-02 13:30:10|2692.1|2686.1|2693.6|2687.6|2693.6|2687.6|2691.6|2685.6|7
1630589420000|2021-09-02 13:30:20|2693.4|2687.4|2693.6|2687.6|2694.1|2688.1|2693.4|2687.4|7
1630589430000|2021-09-02 13:30:30|2693.9|2687.9|2691.6|2685.6|2693.9|2687.9|2691.6|2685.6|8
1630589440000|2021-09-02 13:30:40|2691.4|2685.4|2693.4|2687.4|2693.6|2687.6|2691.4|2685.4|10
1630589450000|2021-09-02 13:30:50|2693.1|2687.1|2695.4|2689.4|2695.4|2689.4|2693.1|2687.1|8
1630589460000|2021-09-02 13:31:00|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1630589470000|2021-09-02 13:31:10|2695.1|2689.1|2695.1|2689.1|2695.4|2689.4|2694.9|2688.9|6
1630589480000|2021-09-02 13:31:20|2694.9|2688.9|2695.9|2689.9|2695.9|2689.9|2694.9|2688.9|4
1630589490000|2021-09-02 13:31:30|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1630589500000|2021-09-02 13:31:40|2695.6|2689.6|2695.9|2689.9|2696.1|2690.1|2695.6|2689.6|3
1630589510000|2021-09-02 13:31:50|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|7
1630589520000|2021-09-02 13:32:00|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1630589540000|2021-09-02 13:32:20|2695.9|2689.9|2695.9|2689.9|2696.1|2690.1|2695.4|2689.4|7
1630589550000|2021-09-02 13:32:30|2696.1|2690.1|2695.4|2689.4|2696.1|2690.1|2695.4|2689.4|3
1630589560000|2021-09-02 13:32:40|2695.6|2689.6|2696.6|2690.6|2696.9|2690.9|2694.9|2688.9|6
1630589570000|2021-09-02 13:32:50|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|3
1630589580000|2021-09-02 13:33:00|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1630589590000|2021-09-02 13:33:10|2697.1|2691.1|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|3
1630589600000|2021-09-02 13:33:20|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1630589610000|2021-09-02 13:33:30|2697.4|2691.4|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|3
1630589620000|2021-09-02 13:33:40|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1630589630000|2021-09-02 13:33:50|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|5
1630589640000|2021-09-02 13:34:00|2697.4|2691.4|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|4
1630589650000|2021-09-02 13:34:10|2696.9|2690.9|2697.4|2691.4|2697.4|2691.4|2696.9|2690.9|2
1630589660000|2021-09-02 13:34:20|2697.6|2691.6|2697.6|2691.6|2697.9|2691.9|2697.4|2691.4|5
1630589670000|2021-09-02 13:34:30|2697.9|2691.9|2698.9|2692.9|2698.9|2692.9|2697.4|2691.4|6
1630589680000|2021-09-02 13:34:40|2698.6|2692.6|2697.4|2691.4|2698.6|2692.6|2697.1|2691.1|8
1630589690000|2021-09-02 13:34:50|2697.6|2691.6|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|2
1630589710000|2021-09-02 13:35:10|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2697.1|2691.1|4
1630589720000|2021-09-02 13:35:20|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2695.9|2689.9|3
1630589730000|2021-09-02 13:35:30|2695.9|2689.9|2694.6|2688.6|2695.9|2689.9|2694.6|2688.6|9
1630589740000|2021-09-02 13:35:40|2693.9|2687.9|2693.9|2687.9|2694.1|2688.1|2693.4|2687.4|7
1630589750000|2021-09-02 13:35:50|2694.1|2688.1|2694.4|2688.4|2694.6|2688.6|2694.1|2688.1|4
1630589760000|2021-09-02 13:36:00|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|4
1630589770000|2021-09-02 13:36:10|2693.6|2687.6|2692.6|2686.6|2693.6|2687.6|2692.1|2686.1|5
1630589780000|2021-09-02 13:36:20|2692.4|2686.4|2691.9|2685.9|2692.6|2686.6|2691.9|2685.9|8
1630589790000|2021-09-02 13:36:30|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|5
1630589800000|2021-09-02 13:36:40|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|4
1630589820000|2021-09-02 13:37:00|2692.1|2686.1|2691.1|2685.1|2692.4|2686.4|2691.1|2685.1|6
1630589830000|2021-09-02 13:37:10|2691.4|2685.4|2691.4|2685.4|2691.9|2685.9|2690.6|2684.6|12
1630589840000|2021-09-02 13:37:20|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2690.9|2684.9|5
1630589850000|2021-09-02 13:37:30|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1630589860000|2021-09-02 13:37:40|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.4|2685.4|3
1630589870000|2021-09-02 13:37:50|2691.6|2685.6|2692.4|2686.4|2692.4|2686.4|2691.4|2685.4|11
1630589880000|2021-09-02 13:38:00|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1630589890000|2021-09-02 13:38:10|2692.6|2686.6|2692.6|2686.6|2693.1|2687.1|2692.6|2686.6|8
1630589900000|2021-09-02 13:38:20|2692.4|2686.4|2693.4|2687.4|2693.4|2687.4|2691.9|2685.9|7
1630589910000|2021-09-02 13:38:30|2693.9|2687.9|2691.9|2685.9|2693.9|2687.9|2691.9|2685.9|9
1630589920000|2021-09-02 13:38:40|2691.6|2685.6|2691.9|2685.9|2692.1|2686.1|2691.6|2685.6|6
1630589930000|2021-09-02 13:38:50|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|13
1630589940000|2021-09-02 13:39:00|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|4
1630589950000|2021-09-02 13:39:10|2692.6|2686.6|2693.4|2687.4|2694.1|2688.1|2692.6|2686.6|8
1630589960000|2021-09-02 13:39:20|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|4
1630589970000|2021-09-02 13:39:30|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1630589980000|2021-09-02 13:39:40|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1630589990000|2021-09-02 13:39:50|2694.6|2688.6|2695.4|2689.4|2695.9|2689.9|2694.1|2688.1|9
1630590000000|2021-09-02 13:40:00|2695.6|2689.6|2696.6|2690.6|2696.6|2690.6|2695.6|2689.6|4
1630590010000|2021-09-02 13:40:10|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|4
1630590020000|2021-09-02 13:40:20|2695.9|2689.9|2695.6|2689.6|2696.9|2690.9|2695.1|2689.1|21
1630590030000|2021-09-02 13:40:30|2695.9|2689.9|2694.1|2688.1|2695.9|2689.9|2693.4|2687.4|19
1630590040000|2021-09-02 13:40:40|2693.9|2687.9|2692.9|2686.9|2693.9|2687.9|2692.6|2686.6|8
1630590050000|2021-09-02 13:40:50|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1630590060000|2021-09-02 13:41:00|2693.1|2687.1|2694.1|2688.1|2695.1|2689.1|2693.1|2687.1|8
1630590070000|2021-09-02 13:41:10|2693.9|2687.9|2692.6|2686.6|2693.9|2687.9|2692.6|2686.6|9
1630590080000|2021-09-02 13:41:20|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|3
1630590100000|2021-09-02 13:41:40|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|3
1630590110000|2021-09-02 13:41:50|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|3
1630590120000|2021-09-02 13:42:00|2691.6|2685.6|2690.6|2684.6|2691.6|2685.6|2690.6|2684.6|3
1630590130000|2021-09-02 13:42:10|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1630590140000|2021-09-02 13:42:20|2690.9|2684.9|2691.9|2685.9|2692.6|2686.6|2690.9|2684.9|5
1630590150000|2021-09-02 13:42:30|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2691.6|2685.6|8
1630590160000|2021-09-02 13:42:40|2692.6|2686.6|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|4
1630590170000|2021-09-02 13:42:50|2693.1|2687.1|2693.1|2687.1|2693.9|2687.9|2693.1|2687.1|6
1630590180000|2021-09-02 13:43:00|2692.9|2686.9|2692.4|2686.4|2692.9|2686.9|2692.4|2686.4|3
1630590190000|2021-09-02 13:43:10|2692.1|2686.1|2691.1|2685.1|2692.1|2686.1|2691.1|2685.1|5
1630590200000|2021-09-02 13:43:20|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1630590210000|2021-09-02 13:43:30|2691.9|2685.9|2692.6|2686.6|2692.6|2686.6|2691.9|2685.9|3
1630590230000|2021-09-02 13:43:50|2693.1|2687.1|2692.9|2686.9|2693.4|2687.4|2692.9|2686.9|4
1630590240000|2021-09-02 13:44:00|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|2
1630590250000|2021-09-02 13:44:10|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.1|2685.1|5
1630590260000|2021-09-02 13:44:20|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1630590270000|2021-09-02 13:44:30|2692.4|2686.4|2693.1|2687.1|2693.1|2687.1|2692.4|2686.4|4
1630590280000|2021-09-02 13:44:40|2692.9|2686.9|2693.4|2687.4|2693.4|2687.4|2692.9|2686.9|3
1630590300000|2021-09-02 13:45:00|2693.6|2687.6|2695.4|2689.4|2695.4|2689.4|2693.6|2687.6|5
1630590310000|2021-09-02 13:45:10|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.6|2689.6|9
1630590320000|2021-09-02 13:45:20|2696.6|2690.6|2695.9|2689.9|2697.1|2691.1|2695.6|2689.6|9
1630590330000|2021-09-02 13:45:30|2696.1|2690.1|2698.4|2692.4|2698.4|2692.4|2695.9|2689.9|6
1630590340000|2021-09-02 13:45:40|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630590350000|2021-09-02 13:45:50|2698.9|2692.9|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|4
1630590360000|2021-09-02 13:46:00|2699.4|2693.4|2698.9|2692.9|2699.9|2693.9|2698.9|2692.9|3
1630590370000|2021-09-02 13:46:10|2698.4|2692.4|2697.6|2691.6|2698.4|2692.4|2697.6|2691.6|4
1630590380000|2021-09-02 13:46:20|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|4
1630590390000|2021-09-02 13:46:30|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1630590400000|2021-09-02 13:46:40|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2696.9|2690.9|4
1630590410000|2021-09-02 13:46:50|2696.9|2690.9|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|4
1630590430000|2021-09-02 13:47:10|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2695.6|2689.6|6
1630590440000|2021-09-02 13:47:20|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|6
1630590450000|2021-09-02 13:47:30|2695.9|2689.9|2694.9|2688.9|2695.9|2689.9|2694.9|2688.9|7
1630590460000|2021-09-02 13:47:40|2695.1|2689.1|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|3
1630590480000|2021-09-02 13:48:00|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|6
1630590490000|2021-09-02 13:48:10|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|7
1630590500000|2021-09-02 13:48:20|2696.1|2690.1|2697.4|2691.4|2697.4|2691.4|2696.1|2690.1|8
1630590510000|2021-09-02 13:48:30|2697.6|2691.6|2698.6|2692.6|2698.6|2692.6|2697.6|2691.6|5
1630590520000|2021-09-02 13:48:40|2698.9|2692.9|2699.4|2693.4|2699.6|2693.6|2698.9|2692.9|5
1630590530000|2021-09-02 13:48:50|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|6
1630590540000|2021-09-02 13:49:00|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630590560000|2021-09-02 13:49:20|2698.4|2692.4|2698.1|2692.1|2698.6|2692.6|2698.1|2692.1|5
1630590570000|2021-09-02 13:49:30|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630590590000|2021-09-02 13:49:50|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|4
1630590600000|2021-09-02 13:50:00|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.1|2692.1|4
1630590620000|2021-09-02 13:50:20|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630590630000|2021-09-02 13:50:30|2698.6|2692.6|2697.1|2691.1|2698.6|2692.6|2697.1|2691.1|5
1630590640000|2021-09-02 13:50:40|2697.4|2691.4|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|3
1630590650000|2021-09-02 13:50:50|2697.1|2691.1|2696.6|2690.6|2697.4|2691.4|2696.6|2690.6|5
1630590660000|2021-09-02 13:51:00|2696.4|2690.4|2696.9|2690.9|2697.1|2691.1|2696.4|2690.4|5
1630590670000|2021-09-02 13:51:10|2696.6|2690.6|2697.9|2691.9|2698.4|2692.4|2696.4|2690.4|5
1630590680000|2021-09-02 13:51:20|2697.6|2691.6|2696.9|2690.9|2697.6|2691.6|2696.9|2690.9|4
1630590690000|2021-09-02 13:51:30|2697.4|2691.4|2698.4|2692.4|2698.4|2692.4|2697.4|2691.4|2
1630590710000|2021-09-02 13:51:50|2698.1|2692.1|2696.4|2690.4|2698.1|2692.1|2696.4|2690.4|8
1630590720000|2021-09-02 13:52:00|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|5
1630590730000|2021-09-02 13:52:10|2695.9|2689.9|2697.1|2691.1|2697.4|2691.4|2695.9|2689.9|4
1630590740000|2021-09-02 13:52:20|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630590760000|2021-09-02 13:52:40|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2695.9|2689.9|4
1630590770000|2021-09-02 13:52:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630590780000|2021-09-02 13:53:00|2695.9|2689.9|2696.4|2690.4|2696.9|2690.9|2695.9|2689.9|6
1630590790000|2021-09-02 13:53:10|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|3
1630590800000|2021-09-02 13:53:20|2695.4|2689.4|2695.9|2689.9|2696.1|2690.1|2695.4|2689.4|4
1630590810000|2021-09-02 13:53:30|2696.9|2690.9|2697.4|2691.4|2697.4|2691.4|2696.6|2690.6|6
1630590820000|2021-09-02 13:53:40|2697.1|2691.1|2696.4|2690.4|2697.1|2691.1|2696.4|2690.4|6
1630590830000|2021-09-02 13:53:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|5
1630590840000|2021-09-02 13:54:00|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|4
1630590860000|2021-09-02 13:54:20|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630590870000|2021-09-02 13:54:30|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|3
1630590880000|2021-09-02 13:54:40|2696.6|2690.6|2698.6|2692.6|2698.6|2692.6|2696.6|2690.6|7
1630590890000|2021-09-02 13:54:50|2698.4|2692.4|2697.9|2691.9|2698.9|2692.9|2697.9|2691.9|6
1630590900000|2021-09-02 13:55:00|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|3
1630590910000|2021-09-02 13:55:10|2696.9|2690.9|2697.1|2691.1|2697.9|2691.9|2696.9|2690.9|6
1630590920000|2021-09-02 13:55:20|2697.4|2691.4|2696.6|2690.6|2697.4|2691.4|2696.6|2690.6|3
1630590930000|2021-09-02 13:55:30|2696.4|2690.4|2695.4|2689.4|2696.4|2690.4|2695.1|2689.1|10
1630590940000|2021-09-02 13:55:40|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1630590950000|2021-09-02 13:55:50|2695.1|2689.1|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|4
1630590960000|2021-09-02 13:56:00|2694.4|2688.4|2693.1|2687.1|2694.4|2688.4|2693.1|2687.1|4
1630590980000|2021-09-02 13:56:20|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|7
1630590990000|2021-09-02 13:56:30|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|2
1630591000000|2021-09-02 13:56:40|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|3
1630591010000|2021-09-02 13:56:50|2692.9|2686.9|2693.9|2687.9|2693.9|2687.9|2692.9|2686.9|4
1630591020000|2021-09-02 13:57:00|2694.1|2688.1|2693.6|2687.6|2694.4|2688.4|2693.6|2687.6|5
1630591030000|2021-09-02 13:57:10|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1630591040000|2021-09-02 13:57:20|2694.4|2688.4|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|3
1630591050000|2021-09-02 13:57:30|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1630591060000|2021-09-02 13:57:40|2693.9|2687.9|2695.9|2689.9|2696.4|2690.4|2693.9|2687.9|5
1630591070000|2021-09-02 13:57:50|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630591080000|2021-09-02 13:58:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630591090000|2021-09-02 13:58:10|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.4|2688.4|5
1630591100000|2021-09-02 13:58:20|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630591110000|2021-09-02 13:58:30|2695.1|2689.1|2696.6|2690.6|2696.6|2690.6|2694.9|2688.9|5
1630591120000|2021-09-02 13:58:40|2696.9|2690.9|2698.9|2692.9|2698.9|2692.9|2696.9|2690.9|7
1630591130000|2021-09-02 13:58:50|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630591140000|2021-09-02 13:59:00|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630591150000|2021-09-02 13:59:10|2697.6|2691.6|2695.6|2689.6|2697.6|2691.6|2695.6|2689.6|5
1630591160000|2021-09-02 13:59:20|2695.4|2689.4|2696.9|2690.9|2697.6|2691.6|2695.4|2689.4|9
1630591170000|2021-09-02 13:59:30|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|5
1630591180000|2021-09-02 13:59:40|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|3
1630591190000|2021-09-02 13:59:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|9
1630591200000|2021-09-02 14:00:00|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2694.9|2688.9|4
1630591210000|2021-09-02 14:00:10|2695.9|2689.9|2694.4|2688.4|2695.9|2689.9|2694.4|2688.4|8
1630591220000|2021-09-02 14:00:20|2694.6|2688.6|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|4
1630591250000|2021-09-02 14:00:50|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|2
1630591260000|2021-09-02 14:01:00|2694.4|2688.4|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|4
1630591270000|2021-09-02 14:01:10|2694.6|2688.6|2693.9|2687.9|2694.9|2688.9|2693.9|2687.9|6
1630591280000|2021-09-02 14:01:20|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|2
1630591290000|2021-09-02 14:01:30|2694.4|2688.4|2694.9|2688.9|2695.1|2689.1|2694.4|2688.4|4
1630591300000|2021-09-02 14:01:40|2695.1|2689.1|2695.6|2689.6|2695.9|2689.9|2695.1|2689.1|4
1630591320000|2021-09-02 14:02:00|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2694.4|2688.4|7
1630591330000|2021-09-02 14:02:10|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1630591340000|2021-09-02 14:02:20|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1630591350000|2021-09-02 14:02:30|2694.9|2688.9|2694.9|2688.9|2695.6|2689.6|2694.9|2688.9|5
1630591360000|2021-09-02 14:02:40|2694.6|2688.6|2693.6|2687.6|2694.6|2688.6|2693.6|2687.6|3
1630591370000|2021-09-02 14:02:50|2693.9|2687.9|2693.4|2687.4|2694.1|2688.1|2693.4|2687.4|5
1630591380000|2021-09-02 14:03:00|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|2
1630591390000|2021-09-02 14:03:10|2694.1|2688.1|2694.6|2688.6|2694.6|2688.6|2694.1|2688.1|2
1630591400000|2021-09-02 14:03:20|2694.1|2688.1|2693.9|2687.9|2694.6|2688.6|2693.6|2687.6|6
1630591410000|2021-09-02 14:03:30|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|3
1630591420000|2021-09-02 14:03:40|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|2
1630591450000|2021-09-02 14:04:10|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630591460000|2021-09-02 14:04:20|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1630591470000|2021-09-02 14:04:30|2693.6|2687.6|2694.1|2688.1|2694.1|2688.1|2693.6|2687.6|2
1630591510000|2021-09-02 14:05:10|2693.6|2687.6|2694.1|2688.1|2694.1|2688.1|2693.6|2687.6|2
1630591520000|2021-09-02 14:05:20|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|4
1630591530000|2021-09-02 14:05:30|2694.4|2688.4|2692.6|2686.6|2694.4|2688.4|2692.6|2686.6|5
1630591540000|2021-09-02 14:05:40|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|4
1630591550000|2021-09-02 14:05:50|2691.4|2685.4|2692.6|2686.6|2692.6|2686.6|2691.1|2685.1|6
1630591560000|2021-09-02 14:06:00|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1630591570000|2021-09-02 14:06:10|2693.4|2687.4|2694.1|2688.1|2694.1|2688.1|2693.4|2687.4|4
1630591580000|2021-09-02 14:06:20|2694.4|2688.4|2693.4|2687.4|2694.4|2688.4|2693.4|2687.4|6
1630591590000|2021-09-02 14:06:30|2693.1|2687.1|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|3
1630591600000|2021-09-02 14:06:40|2693.4|2687.4|2693.9|2687.9|2694.1|2688.1|2693.4|2687.4|4
1630591610000|2021-09-02 14:06:50|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630591620000|2021-09-02 14:07:00|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630591630000|2021-09-02 14:07:10|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1630591640000|2021-09-02 14:07:20|2695|2689|2695|2689|2695|2689|2695|2689|1
1630591680000|2021-09-02 14:08:00|2695.5|2689.5|2695|2689|2695.5|2689.5|2695|2689|3
1630591690000|2021-09-02 14:08:10|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1630591700000|2021-09-02 14:08:20|2694.5|2688.5|2693.8|2687.8|2694.5|2688.5|2693.8|2687.8|2
1630591710000|2021-09-02 14:08:30|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|3
1630591720000|2021-09-02 14:08:40|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1630591730000|2021-09-02 14:08:50|2693.8|2687.8|2694.5|2688.5|2694.8|2688.8|2693.8|2687.8|4
1630591740000|2021-09-02 14:09:00|2694.8|2688.8|2694.5|2688.5|2695|2689|2694.5|2688.5|6
1630591760000|2021-09-02 14:09:20|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.5|2687.5|5
1630591770000|2021-09-02 14:09:30|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1630591780000|2021-09-02 14:09:40|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1630591800000|2021-09-02 14:10:00|2693.5|2687.5|2692.4|2686.4|2693.5|2687.5|2692.4|2686.4|4
1630591810000|2021-09-02 14:10:10|2692.1|2686.1|2691.4|2685.4|2692.1|2686.1|2691.4|2685.4|3
1630591820000|2021-09-02 14:10:20|2691.1|2685.1|2692.1|2686.1|2692.1|2686.1|2691.1|2685.1|2
1630591830000|2021-09-02 14:10:30|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1630591840000|2021-09-02 14:10:40|2691.4|2685.4|2690.6|2684.6|2691.4|2685.4|2690.6|2684.6|4
1630591850000|2021-09-02 14:10:50|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.4|2684.4|6
1630591860000|2021-09-02 14:11:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630591870000|2021-09-02 14:11:10|2691.6|2685.6|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|3
1630591890000|2021-09-02 14:11:30|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|3
1630591900000|2021-09-02 14:11:40|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1630591910000|2021-09-02 14:11:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630591920000|2021-09-02 14:12:00|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|2
1630591940000|2021-09-02 14:12:20|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|2
1630591950000|2021-09-02 14:12:30|2693.4|2687.4|2693.1|2687.1|2693.6|2687.6|2692.6|2686.6|8
1630591960000|2021-09-02 14:12:40|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630591970000|2021-09-02 14:12:50|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630591990000|2021-09-02 14:13:10|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|13
1630592000000|2021-09-02 14:13:20|2692.4|2686.4|2693.1|2687.1|2693.1|2687.1|2692.1|2686.1|6
1630592010000|2021-09-02 14:13:30|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1630592020000|2021-09-02 14:13:40|2692.1|2686.1|2693.6|2687.6|2693.6|2687.6|2692.1|2686.1|7
1630592030000|2021-09-02 14:13:50|2693.9|2687.9|2694.1|2688.1|2694.4|2688.4|2693.9|2687.9|9
1630592040000|2021-09-02 14:14:00|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|4
1630592050000|2021-09-02 14:14:10|2693.9|2687.9|2693.9|2687.9|2694.4|2688.4|2693.6|2687.6|7
1630592060000|2021-09-02 14:14:20|2693.6|2687.6|2694.1|2688.1|2694.1|2688.1|2693.6|2687.6|7
1630592070000|2021-09-02 14:14:30|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|4
1630592080000|2021-09-02 14:14:40|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1630592090000|2021-09-02 14:14:50|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|2
1630592110000|2021-09-02 14:15:10|2694.1|2688.1|2693.4|2687.4|2694.1|2688.1|2693.4|2687.4|3
1630592120000|2021-09-02 14:15:20|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630592150000|2021-09-02 14:15:50|2692.6|2686.6|2691.1|2685.1|2692.6|2686.6|2691.1|2685.1|7
1630592160000|2021-09-02 14:16:00|2691.4|2685.4|2692.6|2686.6|2692.6|2686.6|2691.4|2685.4|9
1630592170000|2021-09-02 14:16:10|2692.9|2686.9|2692.4|2686.4|2692.9|2686.9|2692.4|2686.4|3
1630592190000|2021-09-02 14:16:30|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1630592200000|2021-09-02 14:16:40|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|5
1630592210000|2021-09-02 14:16:50|2692.1|2686.1|2692.6|2686.6|2692.6|2686.6|2691.9|2685.9|6
1630592230000|2021-09-02 14:17:10|2692.9|2686.9|2692.4|2686.4|2692.9|2686.9|2692.4|2686.4|5
1630592240000|2021-09-02 14:17:20|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|2
1630592250000|2021-09-02 14:17:30|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|3
1630592260000|2021-09-02 14:17:40|2691.6|2685.6|2692.4|2686.4|2692.6|2686.6|2691.6|2685.6|4
1630592270000|2021-09-02 14:17:50|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630592290000|2021-09-02 14:18:10|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|3
1630592300000|2021-09-02 14:18:20|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630592320000|2021-09-02 14:18:40|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|3
1630592330000|2021-09-02 14:18:50|2691.6|2685.6|2693.4|2687.4|2693.4|2687.4|2691.6|2685.6|3
1630592340000|2021-09-02 14:19:00|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630592360000|2021-09-02 14:19:20|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|3
1630592370000|2021-09-02 14:19:30|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1630592380000|2021-09-02 14:19:40|2691.4|2685.4|2692.1|2686.1|2692.1|2686.1|2689.9|2683.9|11
1630592390000|2021-09-02 14:19:50|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630592400000|2021-09-02 14:20:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630592410000|2021-09-02 14:20:10|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630592420000|2021-09-02 14:20:20|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1630592430000|2021-09-02 14:20:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1630592440000|2021-09-02 14:20:40|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|2
1630592450000|2021-09-02 14:20:50|2692.1|2686.1|2691.4|2685.4|2692.1|2686.1|2691.4|2685.4|4
1630592460000|2021-09-02 14:21:00|2691.1|2685.1|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|3
1630592470000|2021-09-02 14:21:10|2690.9|2684.9|2690.1|2684.1|2690.9|2684.9|2689.9|2683.9|6
1630592480000|2021-09-02 14:21:20|2690.4|2684.4|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|4
1630592510000|2021-09-02 14:21:50|2691.1|2685.1|2690.4|2684.4|2691.1|2685.1|2690.4|2684.4|4
1630592520000|2021-09-02 14:22:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1630592540000|2021-09-02 14:22:20|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1630592560000|2021-09-02 14:22:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|4
1630592570000|2021-09-02 14:22:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1630592590000|2021-09-02 14:23:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1630592600000|2021-09-02 14:23:20|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1630592610000|2021-09-02 14:23:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1630592630000|2021-09-02 14:23:50|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|3
1630592640000|2021-09-02 14:24:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1630592650000|2021-09-02 14:24:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1630592660000|2021-09-02 14:24:20|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|4
1630592670000|2021-09-02 14:24:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1630592700000|2021-09-02 14:25:00|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1630592720000|2021-09-02 14:25:20|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1630592730000|2021-09-02 14:25:30|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|3
1630592750000|2021-09-02 14:25:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|5
1630592770000|2021-09-02 14:26:10|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|3
1630592780000|2021-09-02 14:26:20|2689.4|2683.4|2690.1|2684.1|2690.1|2684.1|2689.4|2683.4|3
1630592790000|2021-09-02 14:26:30|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|3
1630592800000|2021-09-02 14:26:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1630592830000|2021-09-02 14:27:10|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1630592840000|2021-09-02 14:27:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1630592850000|2021-09-02 14:27:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1630592880000|2021-09-02 14:28:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1630592890000|2021-09-02 14:28:10|2690.4|2684.4|2689.6|2683.6|2690.4|2684.4|2689.6|2683.6|2
1630592920000|2021-09-02 14:28:40|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1630592930000|2021-09-02 14:28:50|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|5
1630592940000|2021-09-02 14:29:00|2689.4|2683.4|2690.1|2684.1|2690.1|2684.1|2689.4|2683.4|5
1630592960000|2021-09-02 14:29:20|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|5
1630592970000|2021-09-02 14:29:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|3
1630592980000|2021-09-02 14:29:40|2690.9|2684.9|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|7
1630592990000|2021-09-02 14:29:50|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|8
1630593000000|2021-09-02 14:30:00|2690.6|2684.6|2691.6|2685.6|2691.9|2685.9|2690.4|2684.4|6
1630593010000|2021-09-02 14:30:10|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2691.1|2685.1|6
1630593020000|2021-09-02 14:30:20|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|4
1630593030000|2021-09-02 14:30:30|2691.1|2685.1|2691.4|2685.4|2691.6|2685.6|2691.1|2685.1|4
1630593040000|2021-09-02 14:30:40|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|2
1630593050000|2021-09-02 14:30:50|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630593060000|2021-09-02 14:31:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630593070000|2021-09-02 14:31:10|2691.1|2685.1|2692.4|2686.4|2692.4|2686.4|2691.1|2685.1|5
1630593080000|2021-09-02 14:31:20|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|5
1630593090000|2021-09-02 14:31:30|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2690.9|2684.9|11
1630593100000|2021-09-02 14:31:40|2691.4|2685.4|2690.9|2684.9|2691.6|2685.6|2690.6|2684.6|6
1630593110000|2021-09-02 14:31:50|2691.6|2685.6|2692.1|2686.1|2692.6|2686.6|2691.6|2685.6|5
1630593120000|2021-09-02 14:32:00|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|6
1630593130000|2021-09-02 14:32:10|2691.9|2685.9|2692.1|2686.1|2692.6|2686.6|2691.9|2685.9|6
1630593140000|2021-09-02 14:32:20|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2692.1|2686.1|4
1630593150000|2021-09-02 14:32:30|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630593160000|2021-09-02 14:32:40|2692.4|2686.4|2694.1|2688.1|2694.1|2688.1|2692.4|2686.4|5
1630593170000|2021-09-02 14:32:50|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2693.6|2687.6|5
1630593200000|2021-09-02 14:33:20|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|2
1630593210000|2021-09-02 14:33:30|2693.1|2687.1|2692.4|2686.4|2693.4|2687.4|2692.4|2686.4|5
1630593220000|2021-09-02 14:33:40|2692.1|2686.1|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|3
1630593230000|2021-09-02 14:33:50|2691.9|2685.9|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|3
1630593250000|2021-09-02 14:34:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630593260000|2021-09-02 14:34:20|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|4
1630593270000|2021-09-02 14:34:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630593300000|2021-09-02 14:35:00|2691.6|2685.6|2692.6|2686.6|2692.6|2686.6|2691.6|2685.6|2
1630593310000|2021-09-02 14:35:10|2692.9|2686.9|2693.4|2687.4|2693.6|2687.6|2692.6|2686.6|4
1630593320000|2021-09-02 14:35:20|2693.6|2687.6|2694.1|2688.1|2694.1|2688.1|2693.6|2687.6|2
1630593330000|2021-09-02 14:35:30|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1630593340000|2021-09-02 14:35:40|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1630593370000|2021-09-02 14:36:10|2693.1|2687.1|2693.4|2687.4|2693.6|2687.6|2693.1|2687.1|3
1630593380000|2021-09-02 14:36:20|2693.1|2687.1|2693.1|2687.1|2693.6|2687.6|2693.1|2687.1|6
1630593390000|2021-09-02 14:36:30|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|4
1630593410000|2021-09-02 14:36:50|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1630593420000|2021-09-02 14:37:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630593430000|2021-09-02 14:37:10|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1630593440000|2021-09-02 14:37:20|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630593450000|2021-09-02 14:37:30|2693.1|2687.1|2693.1|2687.1|2693.6|2687.6|2693.1|2687.1|4
1630593460000|2021-09-02 14:37:40|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630593470000|2021-09-02 14:37:50|2693.1|2687.1|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|3
1630593510000|2021-09-02 14:38:30|2693.4|2687.4|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|3
1630593530000|2021-09-02 14:38:50|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|2
1630593540000|2021-09-02 14:39:00|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1630593550000|2021-09-02 14:39:10|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|2
1630593560000|2021-09-02 14:39:20|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630593570000|2021-09-02 14:39:30|2692.9|2686.9|2693.6|2687.6|2693.6|2687.6|2692.9|2686.9|2
1630593580000|2021-09-02 14:39:40|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|2
1630593590000|2021-09-02 14:39:50|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630593610000|2021-09-02 14:40:10|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|2
1630593620000|2021-09-02 14:40:20|2692.6|2686.6|2693.9|2687.9|2693.9|2687.9|2692.6|2686.6|4
1630593650000|2021-09-02 14:40:50|2693.6|2687.6|2692.9|2686.9|2693.6|2687.6|2692.9|2686.9|2
1630593660000|2021-09-02 14:41:00|2692.6|2686.6|2693.4|2687.4|2693.4|2687.4|2692.4|2686.4|6
1630593670000|2021-09-02 14:41:10|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630593690000|2021-09-02 14:41:30|2693.4|2687.4|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|3
1630593700000|2021-09-02 14:41:40|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2693.9|2687.9|3
1630593710000|2021-09-02 14:41:50|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|2
1630593720000|2021-09-02 14:42:00|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|2
1630593730000|2021-09-02 14:42:10|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630593740000|2021-09-02 14:42:20|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1630593750000|2021-09-02 14:42:30|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|2
1630593760000|2021-09-02 14:42:40|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1630593770000|2021-09-02 14:42:50|2693.9|2687.9|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|3
1630593780000|2021-09-02 14:43:00|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1630593800000|2021-09-02 14:43:20|2693.1|2687.1|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|3
1630593810000|2021-09-02 14:43:30|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.4|2686.4|4
1630593820000|2021-09-02 14:43:40|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1630593830000|2021-09-02 14:43:50|2692.9|2686.9|2693.6|2687.6|2693.6|2687.6|2692.9|2686.9|6
1630593840000|2021-09-02 14:44:00|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|2
1630593850000|2021-09-02 14:44:10|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630593860000|2021-09-02 14:44:20|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1630593870000|2021-09-02 14:44:30|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1630593880000|2021-09-02 14:44:40|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.6|2686.6|5
1630593900000|2021-09-02 14:45:00|2693.1|2687.1|2693.4|2687.4|2693.6|2687.6|2693.1|2687.1|3
1630593910000|2021-09-02 14:45:10|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630593920000|2021-09-02 14:45:20|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630593950000|2021-09-02 14:45:50|2692.6|2686.6|2693.6|2687.6|2693.6|2687.6|2692.6|2686.6|4
1630593990000|2021-09-02 14:46:30|2693.4|2687.4|2692.6|2686.6|2693.4|2687.4|2692.6|2686.6|4
1630594010000|2021-09-02 14:46:50|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1630594030000|2021-09-02 14:47:10|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|3
1630594040000|2021-09-02 14:47:20|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1630594050000|2021-09-02 14:47:30|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1630594060000|2021-09-02 14:47:40|2693.5|2687.5|2694|2688|2694|2688|2693.5|2687.5|3
1630594070000|2021-09-02 14:47:50|2694.3|2688.3|2694.8|2688.8|2694.8|2688.8|2694.3|2688.3|2
1630594080000|2021-09-02 14:48:00|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694|2688|3
1630594100000|2021-09-02 14:48:20|2694|2688|2693.5|2687.5|2694|2688|2693.5|2687.5|4
1630594140000|2021-09-02 14:49:00|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1630594150000|2021-09-02 14:49:10|2694|2688|2694|2688|2694|2688|2693.8|2687.8|3
1630594170000|2021-09-02 14:49:30|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|2
1630594180000|2021-09-02 14:49:40|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1630594190000|2021-09-02 14:49:50|2693.5|2687.5|2693.8|2687.8|2693.8|2687.8|2693.5|2687.5|2
1630594200000|2021-09-02 14:50:00|2694|2688|2694.1|2688.1|2694.1|2688.1|2693.8|2687.8|3
1630594210000|2021-09-02 14:50:10|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|4
1630594220000|2021-09-02 14:50:20|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1630594230000|2021-09-02 14:50:30|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630594240000|2021-09-02 14:50:40|2692.9|2686.9|2691.9|2685.9|2692.9|2686.9|2691.9|2685.9|2
1630594260000|2021-09-02 14:51:00|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|6
1630594270000|2021-09-02 14:51:10|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630594280000|2021-09-02 14:51:20|2691.4|2685.4|2690.8|2684.8|2691.4|2685.4|2690.8|2684.8|5
1630594290000|2021-09-02 14:51:30|2690.9|2684.9|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|3
1630594310000|2021-09-02 14:51:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630594320000|2021-09-02 14:52:00|2691.6|2685.6|2692.1|2686.1|2692.4|2686.4|2691.6|2685.6|5
1630594340000|2021-09-02 14:52:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1630594370000|2021-09-02 14:52:50|2692.1|2686.1|2693.1|2687.1|2693.1|2687.1|2692.1|2686.1|3
1630594380000|2021-09-02 14:53:00|2692.6|2686.6|2691.6|2685.6|2692.6|2686.6|2691.6|2685.6|5
1630594400000|2021-09-02 14:53:20|2691.4|2685.4|2691.6|2685.6|2692.1|2686.1|2691.4|2685.4|4
1630594410000|2021-09-02 14:53:30|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1630594420000|2021-09-02 14:53:40|2691.9|2685.9|2693.1|2687.1|2693.1|2687.1|2691.9|2685.9|3
1630594440000|2021-09-02 14:54:00|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1630594450000|2021-09-02 14:54:10|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1630594460000|2021-09-02 14:54:20|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630594480000|2021-09-02 14:54:40|2693.9|2687.9|2692.1|2686.1|2693.9|2687.9|2692.1|2686.1|10
1630594490000|2021-09-02 14:54:50|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630594510000|2021-09-02 14:55:10|2692.6|2686.6|2693.4|2687.4|2693.6|2687.6|2692.6|2686.6|4
1630594520000|2021-09-02 14:55:20|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630594530000|2021-09-02 14:55:30|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|3
1630594550000|2021-09-02 14:55:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|3
1630594560000|2021-09-02 14:56:00|2693.4|2687.4|2693.6|2687.6|2693.9|2687.9|2693.4|2687.4|4
1630594570000|2021-09-02 14:56:10|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630594580000|2021-09-02 14:56:20|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|2
1630594590000|2021-09-02 14:56:30|2693.6|2687.6|2691.9|2685.9|2693.6|2687.6|2691.9|2685.9|6
1630594600000|2021-09-02 14:56:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|3
1630594660000|2021-09-02 14:57:40|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1630594670000|2021-09-02 14:57:50|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|4
1630594680000|2021-09-02 14:58:00|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1630594690000|2021-09-02 14:58:10|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1630594700000|2021-09-02 14:58:20|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|4
1630594710000|2021-09-02 14:58:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1630594720000|2021-09-02 14:58:40|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1630594730000|2021-09-02 14:58:50|2688.9|2682.9|2688.1|2682.1|2688.9|2682.9|2687.4|2681.4|5
1630594740000|2021-09-02 14:59:00|2688.4|2682.4|2687.1|2681.1|2688.4|2682.4|2687.1|2681.1|4
1630594750000|2021-09-02 14:59:10|2687.4|2681.4|2686.6|2680.6|2687.4|2681.4|2686.6|2680.6|3
1630594760000|2021-09-02 14:59:20|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1630594770000|2021-09-02 14:59:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|3
1630594780000|2021-09-02 14:59:40|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|4
1630594790000|2021-09-02 14:59:50|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.6|2680.6|8
1630594800000|2021-09-02 15:00:00|2686.6|2680.6|2687.1|2681.1|2687.6|2681.6|2686.4|2680.4|8
1630594810000|2021-09-02 15:00:10|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1630594820000|2021-09-02 15:00:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1630594830000|2021-09-02 15:00:30|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1630594840000|2021-09-02 15:00:40|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|2
1630594850000|2021-09-02 15:00:50|2687.4|2681.4|2687.1|2681.1|2687.6|2681.6|2687.1|2681.1|6
1630594860000|2021-09-02 15:01:00|2687.4|2681.4|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|3
1630594870000|2021-09-02 15:01:10|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1630594880000|2021-09-02 15:01:20|2687.4|2681.4|2686.4|2680.4|2687.4|2681.4|2686.4|2680.4|5
1630594920000|2021-09-02 15:02:00|2686.1|2680.1|2688.4|2682.4|2689.6|2683.6|2685.4|2679.4|8
1630594940000|2021-09-02 15:02:20|2688.1|2682.1|2688.9|2682.9|2688.9|2682.9|2688.1|2682.1|4
1630594950000|2021-09-02 15:02:30|2689.1|2683.1|2690.9|2684.9|2690.9|2684.9|2689.1|2683.1|5
1630594960000|2021-09-02 15:02:40|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1630594980000|2021-09-02 15:03:00|2690.4|2684.4|2688.9|2682.9|2690.4|2684.4|2688.9|2682.9|5
1630594990000|2021-09-02 15:03:10|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|3
1630595010000|2021-09-02 15:03:30|2689.4|2683.4|2692.1|2686.1|2692.1|2686.1|2689.4|2683.4|6
1630595040000|2021-09-02 15:04:00|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1630595050000|2021-09-02 15:04:10|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630595070000|2021-09-02 15:04:30|2691.9|2685.9|2692.4|2686.4|2692.6|2686.6|2691.6|2685.6|5
1630595080000|2021-09-02 15:04:40|2692.6|2686.6|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|4
1630595100000|2021-09-02 15:05:00|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.9|2686.9|2
1630595120000|2021-09-02 15:05:20|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630595130000|2021-09-02 15:05:30|2692.9|2686.9|2693.4|2687.4|2693.6|2687.6|2692.9|2686.9|5
1630595160000|2021-09-02 15:06:00|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630595180000|2021-09-02 15:06:20|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|4
1630595220000|2021-09-02 15:07:00|2692.6|2686.6|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|2
1630595230000|2021-09-02 15:07:10|2692.9|2686.9|2692.1|2686.1|2692.9|2686.9|2692.1|2686.1|7
1630595240000|2021-09-02 15:07:20|2691.6|2685.6|2692.9|2686.9|2692.9|2686.9|2691.6|2685.6|4
1630595250000|2021-09-02 15:07:30|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1630595270000|2021-09-02 15:07:50|2692.9|2686.9|2692.4|2686.4|2692.9|2686.9|2692.4|2686.4|3
1630595290000|2021-09-02 15:08:10|2692.1|2686.1|2692.9|2686.9|2692.9|2686.9|2691.1|2685.1|11
1630595300000|2021-09-02 15:08:20|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|3
1630595310000|2021-09-02 15:08:30|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1630595320000|2021-09-02 15:08:40|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1630595330000|2021-09-02 15:08:50|2694.4|2688.4|2695.6|2689.6|2695.6|2689.6|2694.4|2688.4|4
1630595340000|2021-09-02 15:09:00|2695.9|2689.9|2697.1|2691.1|2697.1|2691.1|2695.9|2689.9|4
1630595350000|2021-09-02 15:09:10|2697.4|2691.4|2698.4|2692.4|2698.4|2692.4|2697.4|2691.4|3
1630595360000|2021-09-02 15:09:20|2698.6|2692.6|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|3
1630595370000|2021-09-02 15:09:30|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630595380000|2021-09-02 15:09:40|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630595400000|2021-09-02 15:10:00|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1630595410000|2021-09-02 15:10:10|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.1|2691.1|6
1630595430000|2021-09-02 15:10:30|2697.6|2691.6|2699.6|2693.6|2699.6|2693.6|2697.6|2691.6|6
1630595440000|2021-09-02 15:10:40|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1630595450000|2021-09-02 15:10:50|2699.4|2693.4|2700.4|2694.4|2700.4|2694.4|2699.4|2693.4|4
1630595460000|2021-09-02 15:11:00|2700.6|2694.6|2701.9|2695.9|2701.9|2695.9|2700.6|2694.6|2
1630595470000|2021-09-02 15:11:10|2701.4|2695.4|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|3
1630595480000|2021-09-02 15:11:20|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1630595490000|2021-09-02 15:11:30|2700.4|2694.4|2699.4|2693.4|2700.4|2694.4|2699.4|2693.4|8
1630595500000|2021-09-02 15:11:40|2699.1|2693.1|2698.1|2692.1|2699.1|2693.1|2698.1|2692.1|4
1630595510000|2021-09-02 15:11:50|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630595520000|2021-09-02 15:12:00|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|2
1630595530000|2021-09-02 15:12:10|2696.4|2690.4|2699.1|2693.1|2699.1|2693.1|2696.4|2690.4|5
1630595540000|2021-09-02 15:12:20|2699.6|2693.6|2700.1|2694.1|2700.1|2694.1|2699.6|2693.6|3
1630595550000|2021-09-02 15:12:30|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630595560000|2021-09-02 15:12:40|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|4
1630595580000|2021-09-02 15:13:00|2699.4|2693.4|2699.9|2693.9|2699.9|2693.9|2699.4|2693.4|3
1630595590000|2021-09-02 15:13:10|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630595600000|2021-09-02 15:13:20|2699.4|2693.4|2698.6|2692.6|2699.4|2693.4|2698.6|2692.6|5
1630595610000|2021-09-02 15:13:30|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1630595620000|2021-09-02 15:13:40|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1630595640000|2021-09-02 15:14:00|2698.9|2692.9|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|3
1630595650000|2021-09-02 15:14:10|2698.1|2692.1|2698.6|2692.6|2698.6|2692.6|2698.1|2692.1|3
1630595680000|2021-09-02 15:14:40|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630595690000|2021-09-02 15:14:50|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|3
1630595700000|2021-09-02 15:15:00|2697.6|2691.6|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|2
1630595720000|2021-09-02 15:15:20|2698.4|2692.4|2699.6|2693.6|2699.6|2693.6|2698.4|2692.4|2
1630595760000|2021-09-02 15:16:00|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|3
1630595770000|2021-09-02 15:16:10|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.1|2693.1|4
1630595780000|2021-09-02 15:16:20|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630595790000|2021-09-02 15:16:30|2699.1|2693.1|2698.9|2692.9|2699.4|2693.4|2698.6|2692.6|6
1630595800000|2021-09-02 15:16:40|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630595810000|2021-09-02 15:16:50|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|2
1630595820000|2021-09-02 15:17:00|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|2
1630595830000|2021-09-02 15:17:10|2698.4|2692.4|2698.9|2692.9|2698.9|2692.9|2698.4|2692.4|2
1630595840000|2021-09-02 15:17:20|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630595860000|2021-09-02 15:17:40|2697.9|2691.9|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|3
1630595870000|2021-09-02 15:17:50|2698.6|2692.6|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|3
1630595880000|2021-09-02 15:18:00|2699.6|2693.6|2699.1|2693.1|2699.9|2693.9|2699.1|2693.1|6
1630595890000|2021-09-02 15:18:10|2698.9|2692.9|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|3
1630595900000|2021-09-02 15:18:20|2698.6|2692.6|2697.6|2691.6|2698.6|2692.6|2697.6|2691.6|3
1630595910000|2021-09-02 15:18:30|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2696.9|2690.9|4
1630595920000|2021-09-02 15:18:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630595930000|2021-09-02 15:18:50|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2696.1|2690.1|3
1630595960000|2021-09-02 15:19:20|2695.9|2689.9|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|3
1630596010000|2021-09-02 15:20:10|2695.4|2689.4|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|2
1630596020000|2021-09-02 15:20:20|2696.5|2690.5|2697.3|2691.3|2697.3|2691.3|2696.5|2690.5|3
1630596060000|2021-09-02 15:21:00|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|2
1630596070000|2021-09-02 15:21:10|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1630596080000|2021-09-02 15:21:20|2696.5|2690.5|2696.9|2690.9|2696.9|2690.9|2696.5|2690.5|2
1630596100000|2021-09-02 15:21:40|2696.8|2690.8|2696.9|2690.9|2696.9|2690.9|2696.8|2690.8|2
1630596110000|2021-09-02 15:21:50|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1630596120000|2021-09-02 15:22:00|2696.5|2690.5|2696.1|2690.1|2696.5|2690.5|2695.9|2689.9|4
1630596130000|2021-09-02 15:22:10|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|2
1630596140000|2021-09-02 15:22:20|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630596150000|2021-09-02 15:22:30|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|4
1630596160000|2021-09-02 15:22:40|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|2
1630596170000|2021-09-02 15:22:50|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1630596200000|2021-09-02 15:23:20|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630596230000|2021-09-02 15:23:50|2695.4|2689.4|2695.6|2689.6|2695.9|2689.9|2695.4|2689.4|3
1630596260000|2021-09-02 15:24:20|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1630596270000|2021-09-02 15:24:30|2695.9|2689.9|2695.4|2689.4|2695.9|2689.9|2695.4|2689.4|3
1630596280000|2021-09-02 15:24:40|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1630596290000|2021-09-02 15:24:50|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|2
1630596300000|2021-09-02 15:25:00|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|4
1630596320000|2021-09-02 15:25:20|2693.6|2687.6|2692.6|2686.6|2693.6|2687.6|2692.6|2686.6|2
1630596340000|2021-09-02 15:25:40|2692.1|2686.1|2690.6|2684.6|2692.1|2686.1|2690.6|2684.6|5
1630596350000|2021-09-02 15:25:50|2692.1|2686.1|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|4
1630596360000|2021-09-02 15:26:00|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1630596390000|2021-09-02 15:26:30|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1630596400000|2021-09-02 15:26:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630596460000|2021-09-02 15:27:40|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|4
1630596470000|2021-09-02 15:27:50|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1630596480000|2021-09-02 15:28:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630596530000|2021-09-02 15:28:50|2691.4|2685.4|2692.6|2686.6|2692.6|2686.6|2691.4|2685.4|6
1630596540000|2021-09-02 15:29:00|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1630596570000|2021-09-02 15:29:30|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1630596580000|2021-09-02 15:29:40|2691.9|2685.9|2692.1|2686.1|2692.6|2686.6|2691.9|2685.9|4
1630596590000|2021-09-02 15:29:50|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1630596600000|2021-09-02 15:30:00|2692.6|2686.6|2693.9|2687.9|2694.6|2688.6|2692.6|2686.6|6
1630596610000|2021-09-02 15:30:10|2694.1|2688.1|2695.4|2689.4|2695.4|2689.4|2694.1|2688.1|4
1630596620000|2021-09-02 15:30:20|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1630596630000|2021-09-02 15:30:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|3
1630596650000|2021-09-02 15:30:50|2695.9|2689.9|2696.4|2690.4|2696.9|2690.9|2695.9|2689.9|10
1630596670000|2021-09-02 15:31:10|2696.1|2690.1|2696.9|2690.9|2696.9|2690.9|2695.9|2689.9|7
1630596680000|2021-09-02 15:31:20|2696.6|2690.6|2694.4|2688.4|2696.6|2690.6|2694.4|2688.4|9
1630596690000|2021-09-02 15:31:30|2694.1|2688.1|2693.4|2687.4|2696.1|2690.1|2693.4|2687.4|10
1630596700000|2021-09-02 15:31:40|2693.1|2687.1|2694.1|2688.1|2694.1|2688.1|2692.9|2686.9|9
1630596710000|2021-09-02 15:31:50|2694.4|2688.4|2696.6|2690.6|2696.6|2690.6|2694.4|2688.4|6
1630596720000|2021-09-02 15:32:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|3
1630596730000|2021-09-02 15:32:10|2696.6|2690.6|2696.1|2690.1|2696.9|2690.9|2695.9|2689.9|9
1630596740000|2021-09-02 15:32:20|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630596750000|2021-09-02 15:32:30|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1630596760000|2021-09-02 15:32:40|2697.1|2691.1|2698.6|2692.6|2698.9|2692.9|2697.1|2691.1|11
1630596770000|2021-09-02 15:32:50|2698.9|2692.9|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|3
1630596780000|2021-09-02 15:33:00|2698.4|2692.4|2699.6|2693.6|2699.9|2693.9|2698.4|2692.4|6
1630596790000|2021-09-02 15:33:10|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630596800000|2021-09-02 15:33:20|2699.1|2693.1|2700.6|2694.6|2700.6|2694.6|2699.1|2693.1|5
1630596820000|2021-09-02 15:33:40|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2699.6|2693.6|4
1630596830000|2021-09-02 15:33:50|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|2
1630596840000|2021-09-02 15:34:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|3
1630596860000|2021-09-02 15:34:20|2700.6|2694.6|2697.9|2691.9|2700.6|2694.6|2696.9|2690.9|11
1630596870000|2021-09-02 15:34:30|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1630596880000|2021-09-02 15:34:40|2697.6|2691.6|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|4
1630596890000|2021-09-02 15:34:50|2696.1|2690.1|2699.9|2693.9|2699.9|2693.9|2696.1|2690.1|7
1630596910000|2021-09-02 15:35:10|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630596920000|2021-09-02 15:35:20|2699.4|2693.4|2698.6|2692.6|2699.4|2693.4|2698.6|2692.6|4
1630596950000|2021-09-02 15:35:50|2698.9|2692.9|2699.1|2693.1|2699.4|2693.4|2698.9|2692.9|4
1630596990000|2021-09-02 15:36:30|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630597000000|2021-09-02 15:36:40|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1630597030000|2021-09-02 15:37:10|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630597040000|2021-09-02 15:37:20|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1630597060000|2021-09-02 15:37:40|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630597070000|2021-09-02 15:37:50|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1630597080000|2021-09-02 15:38:00|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1630597100000|2021-09-02 15:38:20|2700.1|2694.1|2699.1|2693.1|2700.1|2694.1|2699.1|2693.1|2
1630597110000|2021-09-02 15:38:30|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630597190000|2021-09-02 15:39:50|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630597200000|2021-09-02 15:40:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630597210000|2021-09-02 15:40:10|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630597310000|2021-09-02 15:41:50|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630597320000|2021-09-02 15:42:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630597330000|2021-09-02 15:42:10|2700.6|2694.6|2698.4|2692.4|2700.6|2694.6|2698.4|2692.4|4
1630597340000|2021-09-02 15:42:20|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2697.1|2691.1|3
1630597470000|2021-09-02 15:44:30|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1630597500000|2021-09-02 15:45:00|2699.1|2693.1|2700.1|2694.1|2700.1|2694.1|2699.1|2693.1|4
1630597510000|2021-09-02 15:45:10|2699.9|2693.9|2699.1|2693.1|2700.1|2694.1|2698.6|2692.6|8
1630597530000|2021-09-02 15:45:30|2699.4|2693.4|2699.9|2693.9|2699.9|2693.9|2699.4|2693.4|2
1630597540000|2021-09-02 15:45:40|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1630597560000|2021-09-02 15:46:00|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1630597570000|2021-09-02 15:46:10|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630597580000|2021-09-02 15:46:20|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630597590000|2021-09-02 15:46:30|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1630597600000|2021-09-02 15:46:40|2699.9|2693.9|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|3
1630597660000|2021-09-02 15:47:40|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630597670000|2021-09-02 15:47:50|2699.9|2693.9|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|3
1630597680000|2021-09-02 15:48:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630597840000|2021-09-02 15:50:40|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2697.1|2691.1|3
1630597950000|2021-09-02 15:52:30|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630597990000|2021-09-02 15:53:10|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1630598030000|2021-09-02 15:53:50|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1630598040000|2021-09-02 15:54:00|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1630598180000|2021-09-02 15:56:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630598190000|2021-09-02 15:56:30|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1630598390000|2021-09-02 15:59:50|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|3
1630598430000|2021-09-02 16:00:30|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1630598450000|2021-09-02 16:00:50|2697.1|2691.1|2698.4|2692.4|2698.4|2692.4|2697.1|2691.1|2
1630598470000|2021-09-02 16:01:10|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1630598500000|2021-09-02 16:01:40|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630598530000|2021-09-02 16:02:10|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630598550000|2021-09-02 16:02:30|2698.6|2692.6|2698.1|2692.1|2698.6|2692.6|2698.1|2692.1|2
1630598560000|2021-09-02 16:02:40|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630598590000|2021-09-02 16:03:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630598600000|2021-09-02 16:03:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630598610000|2021-09-02 16:03:30|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630598620000|2021-09-02 16:03:40|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2696.1|2690.1|2
1630598640000|2021-09-02 16:04:00|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1630598650000|2021-09-02 16:04:10|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|2
1630598700000|2021-09-02 16:05:00|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630598710000|2021-09-02 16:05:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630598720000|2021-09-02 16:05:20|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630598730000|2021-09-02 16:05:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630598780000|2021-09-02 16:06:20|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630598800000|2021-09-02 16:06:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630598820000|2021-09-02 16:07:00|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|3
1630598840000|2021-09-02 16:07:20|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|2
1630598850000|2021-09-02 16:07:30|2695.9|2689.9|2695.1|2689.1|2695.9|2689.9|2695.1|2689.1|2
1630598970000|2021-09-02 16:09:30|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1630599040000|2021-09-02 16:10:40|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1630599060000|2021-09-02 16:11:00|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.9|2688.9|2
1630599130000|2021-09-02 16:12:10|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630599160000|2021-09-02 16:12:40|2695.4|2689.4|2694.4|2688.4|2695.4|2689.4|2694.4|2688.4|2
1630599180000|2021-09-02 16:13:00|2693.6|2687.6|2693.1|2687.1|2693.6|2687.6|2693.1|2687.1|2
1630599200000|2021-09-02 16:13:20|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.4|2686.4|3
1630599230000|2021-09-02 16:13:50|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1630599250000|2021-09-02 16:14:10|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1630599270000|2021-09-02 16:14:30|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1630599330000|2021-09-02 16:15:30|2692.4|2686.4|2693.4|2687.4|2693.4|2687.4|2692.4|2686.4|2
1630599400000|2021-09-02 16:16:40|2693.1|2687.1|2691.9|2685.9|2693.1|2687.1|2691.9|2685.9|2
1630599450000|2021-09-02 16:17:30|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1630599540000|2021-09-02 16:19:00|2692.1|2686.1|2690.6|2684.6|2692.1|2686.1|2690.6|2684.6|2
1630599550000|2021-09-02 16:19:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1630599570000|2021-09-02 16:19:30|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1630599600000|2021-09-02 16:20:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1630599620000|2021-09-02 16:20:20|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1630599680000|2021-09-02 16:21:20|2691.9|2685.9|2693.6|2687.6|2693.6|2687.6|2691.9|2685.9|3
1630599690000|2021-09-02 16:21:30|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1630599720000|2021-09-02 16:22:00|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|2
1630599730000|2021-09-02 16:22:10|2695.9|2689.9|2694.9|2688.9|2695.9|2689.9|2694.9|2688.9|2
1630599750000|2021-09-02 16:22:30|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|2
1630599760000|2021-09-02 16:22:40|2695.9|2689.9|2694.9|2688.9|2695.9|2689.9|2694.9|2688.9|5
1630599770000|2021-09-02 16:22:50|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1630599780000|2021-09-02 16:23:00|2695.6|2689.6|2694.9|2688.9|2695.6|2689.6|2694.9|2688.9|3
1630599790000|2021-09-02 16:23:10|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1630599960000|2021-09-02 16:26:00|2694.6|2688.6|2693.9|2687.9|2694.6|2688.6|2693.9|2687.9|2
1630599970000|2021-09-02 16:26:10|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630600000000|2021-09-02 16:26:40|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1630600480000|2021-09-02 16:34:40|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1630600500000|2021-09-02 16:35:00|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1630600620000|2021-09-02 16:37:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|3
1630600700000|2021-09-02 16:38:20|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1630600750000|2021-09-02 16:39:10|2695.9|2689.9|2694.9|2688.9|2695.9|2689.9|2694.9|2688.9|2
1630600770000|2021-09-02 16:39:30|2695.1|2689.1|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|2
1630600800000|2021-09-02 16:40:00|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1630600890000|2021-09-02 16:41:30|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1630600950000|2021-09-02 16:42:30|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|2
1630601080000|2021-09-02 16:44:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630601090000|2021-09-02 16:44:50|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|3
1630601190000|2021-09-02 16:46:30|2697.1|2691.1|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|4
1630601330000|2021-09-02 16:48:50|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1630601360000|2021-09-02 16:49:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630601370000|2021-09-02 16:49:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630601420000|2021-09-02 16:50:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630601490000|2021-09-02 16:51:30|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1630601700000|2021-09-02 16:55:00|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1630601910000|2021-09-02 16:58:30|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1630601930000|2021-09-02 16:58:50|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1630601940000|2021-09-02 16:59:00|2697.6|2691.6|2697.3|2691.3|2697.6|2691.6|2697.3|2691.3|4
1630601950000|2021-09-02 16:59:10|2697.5|2691.5|2697.1|2691.1|2697.5|2691.5|2697.1|2691.1|2
1630601960000|2021-09-02 16:59:20|2697|2691|2696.4|2690.4|2697|2691|2696.4|2690.4|4
1630627320000|2021-09-03 00:02:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630627350000|2021-09-03 00:02:30|2701|2695|2701|2695|2701|2695|2701|2695|1
1630627390000|2021-09-03 00:03:10|2701.3|2695.3|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|3
1630627410000|2021-09-03 00:03:30|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1630627450000|2021-09-03 00:04:10|2702.4|2696.4|2703.1|2697.1|2703.1|2697.1|2702.4|2696.4|4
1630627470000|2021-09-03 00:04:30|2703.3|2697.3|2703.6|2697.6|2703.6|2697.6|2703.3|2697.3|2
1630627500000|2021-09-03 00:05:00|2704|2698|2704|2698|2704|2698|2704|2698|1
1630627520000|2021-09-03 00:05:20|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630627590000|2021-09-03 00:06:30|2704|2698|2704|2698|2704|2698|2704|2698|1
1630627650000|2021-09-03 00:07:30|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630627740000|2021-09-03 00:09:00|2704.3|2698.3|2703.9|2697.9|2704.3|2698.3|2703.9|2697.9|2
1630627780000|2021-09-03 00:09:40|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630627830000|2021-09-03 00:10:30|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630628020000|2021-09-03 00:13:40|2705.3|2699.3|2704.3|2698.3|2705.3|2699.3|2704.3|2698.3|2
1630628070000|2021-09-03 00:14:30|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630628130000|2021-09-03 00:15:30|2704.8|2698.8|2705.6|2699.6|2705.6|2699.6|2704.8|2698.8|2
1630628370000|2021-09-03 00:19:30|2705.5|2699.5|2704.3|2698.3|2705.5|2699.5|2704.3|2698.3|2
1630628380000|2021-09-03 00:19:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630628750000|2021-09-03 00:25:50|2704.8|2698.8|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|2
1630628820000|2021-09-03 00:27:00|2706|2700|2706|2700|2706|2700|2706|2700|1
1630628830000|2021-09-03 00:27:10|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1630629110000|2021-09-03 00:31:50|2706|2700|2706|2700|2706|2700|2706|2700|1
1630629160000|2021-09-03 00:32:40|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1630629230000|2021-09-03 00:33:50|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1630629540000|2021-09-03 00:39:00|2707.1|2701.1|2707.3|2701.3|2707.3|2701.3|2707.1|2701.1|2
1630629570000|2021-09-03 00:39:30|2707.4|2701.4|2707.8|2701.8|2707.8|2701.8|2707.4|2701.4|2
1630629590000|2021-09-03 00:39:50|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|2
1630629600000|2021-09-03 00:40:00|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1630629790000|2021-09-03 00:43:10|2707.5|2701.5|2706.6|2700.6|2707.5|2701.5|2706.6|2700.6|2
1630629840000|2021-09-03 00:44:00|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1630629860000|2021-09-03 00:44:20|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630629910000|2021-09-03 00:45:10|2707.5|2701.5|2707.3|2701.3|2707.6|2701.6|2707.3|2701.3|3
1630629920000|2021-09-03 00:45:20|2707.4|2701.4|2707.8|2701.8|2707.8|2701.8|2707.4|2701.4|2
1630629940000|2021-09-03 00:45:40|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1630629950000|2021-09-03 00:45:50|2708|2702|2708.5|2702.5|2708.5|2702.5|2708|2702|3
1630630020000|2021-09-03 00:47:00|2708.3|2702.3|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|4
1630630030000|2021-09-03 00:47:10|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|2
1630630040000|2021-09-03 00:47:20|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|2
1630630050000|2021-09-03 00:47:30|2709|2703|2709.5|2703.5|2709.5|2703.5|2709|2703|2
1630630100000|2021-09-03 00:48:20|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1630630130000|2021-09-03 00:48:50|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1630630150000|2021-09-03 00:49:10|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1630630180000|2021-09-03 00:49:40|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1630630220000|2021-09-03 00:50:20|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1630630230000|2021-09-03 00:50:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1630630260000|2021-09-03 00:51:00|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1630630290000|2021-09-03 00:51:30|2709|2703|2709|2703|2709|2703|2709|2703|1
1630630310000|2021-09-03 00:51:50|2709.1|2703.1|2708.9|2702.9|2709.3|2703.3|2708.9|2702.9|5
1630630320000|2021-09-03 00:52:00|2709|2703|2708.9|2702.9|2709|2703|2708.9|2702.9|2
1630630330000|2021-09-03 00:52:10|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1630630370000|2021-09-03 00:52:50|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|2
1630630390000|2021-09-03 00:53:10|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|2
1630630400000|2021-09-03 00:53:20|2708.5|2702.5|2708.8|2702.8|2709.1|2703.1|2708.5|2702.5|5
1630630410000|2021-09-03 00:53:30|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1630630420000|2021-09-03 00:53:40|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1630630440000|2021-09-03 00:54:00|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1630630450000|2021-09-03 00:54:10|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1630630630000|2021-09-03 00:57:10|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1630630660000|2021-09-03 00:57:40|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1630630670000|2021-09-03 00:57:50|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1630630690000|2021-09-03 00:58:10|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1630630800000|2021-09-03 01:00:00|2709.5|2703.5|2707.5|2701.5|2709.5|2703.5|2707.3|2701.3|12
1630630810000|2021-09-03 01:00:10|2708.5|2702.5|2707.5|2701.5|2708.5|2702.5|2707.4|2701.4|9
1630630820000|2021-09-03 01:00:20|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1630630830000|2021-09-03 01:00:30|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1630630840000|2021-09-03 01:00:40|2707.3|2701.3|2707|2701|2707.5|2701.5|2707|2701|4
1630630850000|2021-09-03 01:00:50|2706.8|2700.8|2707.5|2701.5|2707.5|2701.5|2706.8|2700.8|5
1630630860000|2021-09-03 01:01:00|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|4
1630630880000|2021-09-03 01:01:20|2706.8|2700.8|2707.5|2701.5|2707.5|2701.5|2706|2700|7
1630630900000|2021-09-03 01:01:40|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.5|2700.5|4
1630630910000|2021-09-03 01:01:50|2706.8|2700.8|2707.3|2701.3|2707.3|2701.3|2706.5|2700.5|8
1630630920000|2021-09-03 01:02:00|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1630630930000|2021-09-03 01:02:10|2708|2702|2707.9|2701.9|2708|2702|2707.8|2701.8|3
1630630940000|2021-09-03 01:02:20|2708|2702|2708|2702|2708|2702|2708|2702|1
1630630950000|2021-09-03 01:02:30|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1630630980000|2021-09-03 01:03:00|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|4
1630631020000|2021-09-03 01:03:40|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.8|2701.8|2
1630631050000|2021-09-03 01:04:10|2708|2702|2708|2702|2708|2702|2708|2702|1
1630631060000|2021-09-03 01:04:20|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1630631070000|2021-09-03 01:04:30|2708|2702|2708.8|2702.8|2708.8|2702.8|2708|2702|2
1630631100000|2021-09-03 01:05:00|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|2
1630631110000|2021-09-03 01:05:10|2708.3|2702.3|2707.5|2701.5|2708.3|2702.3|2707.5|2701.5|3
1630631130000|2021-09-03 01:05:30|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1630631140000|2021-09-03 01:05:40|2706.9|2700.9|2706.8|2700.8|2706.9|2700.9|2706.5|2700.5|3
1630631150000|2021-09-03 01:05:50|2706.9|2700.9|2707|2701|2707.3|2701.3|2706.9|2700.9|3
1630631160000|2021-09-03 01:06:00|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1630631180000|2021-09-03 01:06:20|2707.3|2701.3|2706.5|2700.5|2708.3|2702.3|2706.5|2700.5|5
1630631190000|2021-09-03 01:06:30|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1630631230000|2021-09-03 01:07:10|2707|2701|2707.3|2701.3|2707.3|2701.3|2707|2701|2
1630631250000|2021-09-03 01:07:30|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|2
1630631260000|2021-09-03 01:07:40|2707|2701|2708.3|2702.3|2708.3|2702.3|2707|2701|2
1630631270000|2021-09-03 01:07:50|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1630631280000|2021-09-03 01:08:00|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2706.8|2700.8|5
1630631290000|2021-09-03 01:08:10|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1630631310000|2021-09-03 01:08:30|2708|2702|2707.8|2701.8|2708|2702|2707.5|2701.5|5
1630631320000|2021-09-03 01:08:40|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1630631330000|2021-09-03 01:08:50|2707.8|2701.8|2708.8|2702.8|2708.8|2702.8|2707.8|2701.8|2
1630631340000|2021-09-03 01:09:00|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|2
1630631350000|2021-09-03 01:09:10|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1630631360000|2021-09-03 01:09:20|2708|2702|2707.8|2701.8|2708.5|2702.5|2707.8|2701.8|4
1630631370000|2021-09-03 01:09:30|2707.6|2701.6|2707|2701|2707.6|2701.6|2707|2701|3
1630631380000|2021-09-03 01:09:40|2706.8|2700.8|2705.3|2699.3|2706.8|2700.8|2704.6|2698.6|8
1630631390000|2021-09-03 01:09:50|2705.1|2699.1|2704.4|2698.4|2705.5|2699.5|2704.4|2698.4|5
1630631400000|2021-09-03 01:10:00|2704.9|2698.9|2705.5|2699.5|2705.5|2699.5|2704.8|2698.8|4
1630631410000|2021-09-03 01:10:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.3|2699.3|3
1630631430000|2021-09-03 01:10:30|2705.5|2699.5|2704.5|2698.5|2705.5|2699.5|2704.5|2698.5|3
1630631440000|2021-09-03 01:10:40|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2703|2697|7
1630631450000|2021-09-03 01:10:50|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630631460000|2021-09-03 01:11:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630631470000|2021-09-03 01:11:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630631480000|2021-09-03 01:11:20|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630631490000|2021-09-03 01:11:30|2705|2699|2705.8|2699.8|2705.8|2699.8|2704.8|2698.8|9
1630631500000|2021-09-03 01:11:40|2705.3|2699.3|2704.8|2698.8|2705.3|2699.3|2704.8|2698.8|2
1630631510000|2021-09-03 01:11:50|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630631520000|2021-09-03 01:12:00|2705.5|2699.5|2706|2700|2706|2700|2705.5|2699.5|3
1630631530000|2021-09-03 01:12:10|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1630631540000|2021-09-03 01:12:20|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1630631550000|2021-09-03 01:12:30|2706|2700|2706|2700|2706|2700|2706|2700|1
1630631560000|2021-09-03 01:12:40|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1630631570000|2021-09-03 01:12:50|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1630631580000|2021-09-03 01:13:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1630631610000|2021-09-03 01:13:30|2706.8|2700.8|2707.5|2701.5|2707.5|2701.5|2706.8|2700.8|2
1630631620000|2021-09-03 01:13:40|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1630631650000|2021-09-03 01:14:10|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1630631680000|2021-09-03 01:14:40|2706.6|2700.6|2706.5|2700.5|2706.6|2700.6|2706.5|2700.5|2
1630631700000|2021-09-03 01:15:00|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1630631710000|2021-09-03 01:15:10|2706.6|2700.6|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|3
1630631750000|2021-09-03 01:15:50|2707|2701|2707.3|2701.3|2707.3|2701.3|2707|2701|2
1630631760000|2021-09-03 01:16:00|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1630631780000|2021-09-03 01:16:20|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|2
1630631800000|2021-09-03 01:16:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1630631810000|2021-09-03 01:16:50|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1630631850000|2021-09-03 01:17:30|2707.5|2701.5|2706.9|2700.9|2707.5|2701.5|2706.9|2700.9|4
1630631870000|2021-09-03 01:17:50|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|5
1630631900000|2021-09-03 01:18:20|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1630631920000|2021-09-03 01:18:40|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|2
1630631940000|2021-09-03 01:19:00|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1630631950000|2021-09-03 01:19:10|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630631960000|2021-09-03 01:19:20|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1630631970000|2021-09-03 01:19:30|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630631980000|2021-09-03 01:19:40|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630631990000|2021-09-03 01:19:50|2705.3|2699.3|2704.5|2698.5|2705.5|2699.5|2704.5|2698.5|4
1630632000000|2021-09-03 01:20:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630632010000|2021-09-03 01:20:10|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1630632020000|2021-09-03 01:20:20|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630632030000|2021-09-03 01:20:30|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|2
1630632060000|2021-09-03 01:21:00|2704.8|2698.8|2705.8|2699.8|2705.9|2699.9|2704.8|2698.8|7
1630632070000|2021-09-03 01:21:10|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705|2699|3
1630632090000|2021-09-03 01:21:30|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1630632110000|2021-09-03 01:21:50|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1630632120000|2021-09-03 01:22:00|2705|2699|2704|2698|2705|2699|2704|2698|3
1630632140000|2021-09-03 01:22:20|2704.5|2698.5|2704|2698|2704.5|2698.5|2704|2698|3
1630632150000|2021-09-03 01:22:30|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1630632170000|2021-09-03 01:22:50|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1630632180000|2021-09-03 01:23:00|2703.8|2697.8|2704.5|2698.5|2704.5|2698.5|2702.8|2696.8|4
1630632200000|2021-09-03 01:23:20|2704.8|2698.8|2703.8|2697.8|2704.8|2698.8|2703.8|2697.8|3
1630632210000|2021-09-03 01:23:30|2703.5|2697.5|2703.4|2697.4|2703.5|2697.5|2703.4|2697.4|2
1630632230000|2021-09-03 01:23:50|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703|2697|3
1630632240000|2021-09-03 01:24:00|2703.1|2697.1|2703.3|2697.3|2703.3|2697.3|2703.1|2697.1|2
1630632260000|2021-09-03 01:24:20|2702.5|2696.5|2702.4|2696.4|2702.5|2696.5|2702.4|2696.4|2
1630632270000|2021-09-03 01:24:30|2702|2696|2703.3|2697.3|2703.3|2697.3|2701.9|2695.9|4
1630632280000|2021-09-03 01:24:40|2703.5|2697.5|2703.4|2697.4|2703.5|2697.5|2703.4|2697.4|2
1630632300000|2021-09-03 01:25:00|2702.1|2696.1|2701.5|2695.5|2702.1|2696.1|2701.5|2695.5|4
1630632310000|2021-09-03 01:25:10|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701|2695|4
1630632320000|2021-09-03 01:25:20|2701.5|2695.5|2701|2695|2701.5|2695.5|2701|2695|2
1630632340000|2021-09-03 01:25:40|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630632350000|2021-09-03 01:25:50|2700.6|2694.6|2700.3|2694.3|2700.6|2694.6|2699.8|2693.8|4
1630632360000|2021-09-03 01:26:00|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630632390000|2021-09-03 01:26:30|2700.3|2694.3|2699|2693|2700.3|2694.3|2699|2693|4
1630632400000|2021-09-03 01:26:40|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699|2693|5
1630632410000|2021-09-03 01:26:50|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630632420000|2021-09-03 01:27:00|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1630632430000|2021-09-03 01:27:10|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630632460000|2021-09-03 01:27:40|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1630632470000|2021-09-03 01:27:50|2699|2693|2699|2693|2699|2693|2699|2693|1
1630632480000|2021-09-03 01:28:00|2698.8|2692.8|2696.8|2690.8|2698.8|2692.8|2696.8|2690.8|3
1630632490000|2021-09-03 01:28:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630632510000|2021-09-03 01:28:30|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630632530000|2021-09-03 01:28:50|2697.5|2691.5|2698|2692|2698|2692|2697.5|2691.5|3
1630632540000|2021-09-03 01:29:00|2698.1|2692.1|2697.8|2691.8|2698.1|2692.1|2697.8|2691.8|4
1630632550000|2021-09-03 01:29:10|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1630632570000|2021-09-03 01:29:30|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.6|2691.6|3
1630632580000|2021-09-03 01:29:40|2697.6|2691.6|2697.8|2691.8|2697.8|2691.8|2697.6|2691.6|8
1630632590000|2021-09-03 01:29:50|2697.6|2691.6|2697.8|2691.8|2697.8|2691.8|2697.6|2691.6|2
1630632600000|2021-09-03 01:30:00|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1630632630000|2021-09-03 01:30:30|2698.1|2692.1|2698|2692|2698.1|2692.1|2698|2692|2
1630632660000|2021-09-03 01:31:00|2697.9|2691.9|2697.8|2691.8|2697.9|2691.9|2697.6|2691.6|3
1630632680000|2021-09-03 01:31:20|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630632710000|2021-09-03 01:31:50|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2696.8|2690.8|4
1630632740000|2021-09-03 01:32:20|2697.4|2691.4|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|4
1630632760000|2021-09-03 01:32:40|2697|2691|2697|2691|2697|2691|2697|2691|1
1630632770000|2021-09-03 01:32:50|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1630632780000|2021-09-03 01:33:00|2696.6|2690.6|2696.3|2690.3|2696.6|2690.6|2696.3|2690.3|2
1630632810000|2021-09-03 01:33:30|2696|2690|2696|2690|2696|2690|2696|2690|1
1630632820000|2021-09-03 01:33:40|2695.8|2689.8|2695.6|2689.6|2695.8|2689.8|2695.6|2689.6|2
1630632850000|2021-09-03 01:34:10|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.6|2689.6|3
1630632870000|2021-09-03 01:34:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630632880000|2021-09-03 01:34:40|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630632900000|2021-09-03 01:35:00|2695.6|2689.6|2695.8|2689.8|2695.8|2689.8|2695.6|2689.6|2
1630632920000|2021-09-03 01:35:20|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630632940000|2021-09-03 01:35:40|2695.8|2689.8|2696.1|2690.1|2696.3|2690.3|2695.8|2689.8|5
1630632950000|2021-09-03 01:35:50|2696|2690|2696|2690|2696|2690|2696|2690|1
1630632960000|2021-09-03 01:36:00|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630632970000|2021-09-03 01:36:10|2696|2690|2696|2690|2696|2690|2696|2690|1
1630632990000|2021-09-03 01:36:30|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630633050000|2021-09-03 01:37:30|2695.9|2689.9|2696.3|2690.3|2696.3|2690.3|2695.9|2689.9|2
1630633060000|2021-09-03 01:37:40|2696|2690|2696.5|2690.5|2696.5|2690.5|2696|2690|3
1630633080000|2021-09-03 01:38:00|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696|2690|3
1630633090000|2021-09-03 01:38:10|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1630633100000|2021-09-03 01:38:20|2695.9|2689.9|2695.6|2689.6|2696.3|2690.3|2695.6|2689.6|4
1630633120000|2021-09-03 01:38:40|2695.5|2689.5|2694.3|2688.3|2695.5|2689.5|2694.1|2688.1|3
1630633140000|2021-09-03 01:39:00|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1630633170000|2021-09-03 01:39:30|2694.4|2688.4|2694.8|2688.8|2694.8|2688.8|2694.4|2688.4|5
1630633190000|2021-09-03 01:39:50|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1630633240000|2021-09-03 01:40:40|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|2
1630633280000|2021-09-03 01:41:20|2694.3|2688.3|2694|2688|2694.3|2688.3|2694|2688|2
1630633290000|2021-09-03 01:41:30|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1630633310000|2021-09-03 01:41:50|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1630633320000|2021-09-03 01:42:00|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|2
1630633340000|2021-09-03 01:42:20|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.3|2688.3|3
1630633360000|2021-09-03 01:42:40|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1630633370000|2021-09-03 01:42:50|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1630633380000|2021-09-03 01:43:00|2694.3|2688.3|2694.8|2688.8|2694.8|2688.8|2694.3|2688.3|3
1630633410000|2021-09-03 01:43:30|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694.3|2688.3|2
1630633430000|2021-09-03 01:43:50|2694.5|2688.5|2694.3|2688.3|2694.8|2688.8|2694.3|2688.3|3
1630633450000|2021-09-03 01:44:10|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1630633470000|2021-09-03 01:44:30|2695.3|2689.3|2696|2690|2696|2690|2695.3|2689.3|3
1630633480000|2021-09-03 01:44:40|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.5|2690.5|2
1630633490000|2021-09-03 01:44:50|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.5|2690.5|2
1630633510000|2021-09-03 01:45:10|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2695.8|2689.8|5
1630633520000|2021-09-03 01:45:20|2696|2690|2695.9|2689.9|2696|2690|2695.9|2689.9|2
1630633530000|2021-09-03 01:45:30|2696.1|2690.1|2696.1|2690.1|2696.8|2690.8|2696.1|2690.1|3
1630633540000|2021-09-03 01:45:40|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1630633550000|2021-09-03 01:45:50|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1630633560000|2021-09-03 01:46:00|2697|2691|2697|2691|2697|2691|2697|2691|1
1630633570000|2021-09-03 01:46:10|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|2
1630633580000|2021-09-03 01:46:20|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1630633600000|2021-09-03 01:46:40|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1630633610000|2021-09-03 01:46:50|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.3|2690.3|3
1630633620000|2021-09-03 01:47:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1630633630000|2021-09-03 01:47:10|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1630633640000|2021-09-03 01:47:20|2698|2692|2698|2692|2698|2692|2698|2692|1
1630633650000|2021-09-03 01:47:30|2698.5|2692.5|2698.1|2692.1|2698.8|2692.8|2698.1|2692.1|4
1630633660000|2021-09-03 01:47:40|2699|2693|2698.8|2692.8|2699|2693|2698.3|2692.3|3
1630633670000|2021-09-03 01:47:50|2699|2693|2699|2693|2699.1|2693.1|2699|2693|3
1630633680000|2021-09-03 01:48:00|2699.8|2693.8|2698.8|2692.8|2699.8|2693.8|2698.8|2692.8|4
1630633700000|2021-09-03 01:48:20|2697.9|2691.9|2697.8|2691.8|2697.9|2691.9|2697.8|2691.8|2
1630633710000|2021-09-03 01:48:30|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|2
1630633740000|2021-09-03 01:49:00|2697.4|2691.4|2698|2692|2698.3|2692.3|2697.4|2691.4|5
1630633750000|2021-09-03 01:49:10|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1630633760000|2021-09-03 01:49:20|2697.8|2691.8|2698.6|2692.6|2698.6|2692.6|2697.8|2691.8|7
1630633770000|2021-09-03 01:49:30|2698.3|2692.3|2698.5|2692.5|2698.8|2692.8|2698.3|2692.3|6
1630633780000|2021-09-03 01:49:40|2697.8|2691.8|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|3
1630633790000|2021-09-03 01:49:50|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1630633800000|2021-09-03 01:50:00|2697.5|2691.5|2697.5|2691.5|2697.6|2691.6|2697.3|2691.3|5
1630633830000|2021-09-03 01:50:30|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1630633840000|2021-09-03 01:50:40|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|2
1630633850000|2021-09-03 01:50:50|2697.5|2691.5|2697|2691|2697.5|2691.5|2697|2691|2
1630633880000|2021-09-03 01:51:20|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1630633890000|2021-09-03 01:51:30|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1630633920000|2021-09-03 01:52:00|2697.4|2691.4|2697.8|2691.8|2697.8|2691.8|2697.4|2691.4|3
1630633930000|2021-09-03 01:52:10|2698|2692|2698|2692|2698|2692|2697.8|2691.8|4
1630633950000|2021-09-03 01:52:30|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697|2691|6
1630633960000|2021-09-03 01:52:40|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630633970000|2021-09-03 01:52:50|2698|2692|2698|2692|2698.3|2692.3|2698|2692|5
1630633980000|2021-09-03 01:53:00|2698.1|2692.1|2698.3|2692.3|2698.5|2692.5|2698.1|2692.1|4
1630633990000|2021-09-03 01:53:10|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|2
1630634040000|2021-09-03 01:54:00|2697|2691|2696.5|2690.5|2697|2691|2696.5|2690.5|3
1630634050000|2021-09-03 01:54:10|2696.8|2690.8|2697|2691|2697|2691|2696.8|2690.8|2
1630634060000|2021-09-03 01:54:20|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|3
1630634070000|2021-09-03 01:54:30|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1630634100000|2021-09-03 01:55:00|2697|2691|2697.6|2691.6|2698|2692|2697|2691|8
1630634110000|2021-09-03 01:55:10|2697.5|2691.5|2697.3|2691.3|2698.3|2692.3|2697.3|2691.3|8
1630634120000|2021-09-03 01:55:20|2697|2691|2697|2691|2697.1|2691.1|2697|2691|3
1630634140000|2021-09-03 01:55:40|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696|2690|7
1630634150000|2021-09-03 01:55:50|2696|2690|2696|2690|2696|2690|2696|2690|1
1630634160000|2021-09-03 01:56:00|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630634170000|2021-09-03 01:56:10|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|4
1630634180000|2021-09-03 01:56:20|2695.5|2689.5|2695|2689|2695.5|2689.5|2694.8|2688.8|6
1630634190000|2021-09-03 01:56:30|2695.3|2689.3|2695.5|2689.5|2695.9|2689.9|2695.3|2689.3|8
1630634200000|2021-09-03 01:56:40|2695.4|2689.4|2695|2689|2695.4|2689.4|2695|2689|3
1630634210000|2021-09-03 01:56:50|2695.3|2689.3|2695|2689|2695.5|2689.5|2695|2689|5
1630634220000|2021-09-03 01:57:00|2695.4|2689.4|2695.3|2689.3|2695.9|2689.9|2695.3|2689.3|9
1630634230000|2021-09-03 01:57:10|2695.5|2689.5|2695|2689|2695.5|2689.5|2694.9|2688.9|11
1630634240000|2021-09-03 01:57:20|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1630634250000|2021-09-03 01:57:30|2695.5|2689.5|2694.8|2688.8|2695.8|2689.8|2694.8|2688.8|5
1630634260000|2021-09-03 01:57:40|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1630634280000|2021-09-03 01:58:00|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1630634290000|2021-09-03 01:58:10|2694.5|2688.5|2694.6|2688.6|2694.6|2688.6|2694.5|2688.5|2
1630634310000|2021-09-03 01:58:30|2695|2689|2695|2689|2695|2689|2695|2689|1
1630634350000|2021-09-03 01:59:10|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|3
1630634360000|2021-09-03 01:59:20|2695.4|2689.4|2695.5|2689.5|2695.5|2689.5|2695.4|2689.4|4
1630634370000|2021-09-03 01:59:30|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630634380000|2021-09-03 01:59:40|2696.3|2690.3|2696|2690|2696.3|2690.3|2695.8|2689.8|3
1630634390000|2021-09-03 01:59:50|2696.1|2690.1|2696.3|2690.3|2696.3|2690.3|2696.1|2690.1|2
1630634400000|2021-09-03 02:00:00|2696|2690|2696.3|2690.3|2696.3|2690.3|2695.9|2689.9|4
1630634410000|2021-09-03 02:00:10|2696.1|2690.1|2696|2690|2696.1|2690.1|2696|2690|2
1630634420000|2021-09-03 02:00:20|2696.3|2690.3|2696.1|2690.1|2696.3|2690.3|2696.1|2690.1|2
1630634430000|2021-09-03 02:00:30|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|5
1630634450000|2021-09-03 02:00:50|2696.8|2690.8|2697.3|2691.3|2697.3|2691.3|2696.8|2690.8|3
1630634470000|2021-09-03 02:01:10|2697|2691|2696.9|2690.9|2697|2691|2696.9|2690.9|2
1630634480000|2021-09-03 02:01:20|2696.3|2690.3|2695.8|2689.8|2696.3|2690.3|2695.8|2689.8|3
1630634490000|2021-09-03 02:01:30|2695.6|2689.6|2695.5|2689.5|2695.6|2689.6|2695.5|2689.5|2
1630634500000|2021-09-03 02:01:40|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1630634520000|2021-09-03 02:02:00|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1630634530000|2021-09-03 02:02:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1630634540000|2021-09-03 02:02:20|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1630634580000|2021-09-03 02:03:00|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630634590000|2021-09-03 02:03:10|2696|2690|2696|2690|2696|2690|2696|2690|1
1630634640000|2021-09-03 02:04:00|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1630634650000|2021-09-03 02:04:10|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1630634680000|2021-09-03 02:04:40|2695.9|2689.9|2696|2690|2696.1|2690.1|2695.9|2689.9|3
1630634690000|2021-09-03 02:04:50|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1630634700000|2021-09-03 02:05:00|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.5|2690.5|2
1630634710000|2021-09-03 02:05:10|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1630634720000|2021-09-03 02:05:20|2697.5|2691.5|2697|2691|2697.5|2691.5|2697|2691|3
1630634730000|2021-09-03 02:05:30|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630634740000|2021-09-03 02:05:40|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1630634750000|2021-09-03 02:05:50|2698.3|2692.3|2698.4|2692.4|2698.4|2692.4|2698.3|2692.3|2
1630634760000|2021-09-03 02:06:00|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|2
1630634770000|2021-09-03 02:06:10|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|2
1630634780000|2021-09-03 02:06:20|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1630634820000|2021-09-03 02:07:00|2698.4|2692.4|2698.8|2692.8|2698.8|2692.8|2698.4|2692.4|2
1630634830000|2021-09-03 02:07:10|2698.9|2692.9|2698.9|2692.9|2699|2693|2698.9|2692.9|3
1630634850000|2021-09-03 02:07:30|2699|2693|2699.5|2693.5|2699.5|2693.5|2698.9|2692.9|6
1630634860000|2021-09-03 02:07:40|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2699.3|2693.3|3
1630634890000|2021-09-03 02:08:10|2700|2694|2700.8|2694.8|2701|2695|2700|2694|7
1630634910000|2021-09-03 02:08:30|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|2
1630634920000|2021-09-03 02:08:40|2701|2695|2701|2695|2701|2695|2701|2695|1
1630634930000|2021-09-03 02:08:50|2701.3|2695.3|2701|2695|2701.3|2695.3|2701|2695|2
1630634940000|2021-09-03 02:09:00|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630634960000|2021-09-03 02:09:20|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|2
1630634970000|2021-09-03 02:09:30|2700.3|2694.3|2701.3|2695.3|2701.3|2695.3|2700.3|2694.3|2
1630635000000|2021-09-03 02:10:00|2701.5|2695.5|2702.6|2696.6|2702.8|2696.8|2701.5|2695.5|7
1630635010000|2021-09-03 02:10:10|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1630635030000|2021-09-03 02:10:30|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1630635040000|2021-09-03 02:10:40|2703.5|2697.5|2704|2698|2704|2698|2703.3|2697.3|5
1630635050000|2021-09-03 02:10:50|2703.9|2697.9|2702.8|2696.8|2703.9|2697.9|2702.3|2696.3|5
1630635060000|2021-09-03 02:11:00|2703|2697|2703|2697|2703.3|2697.3|2702.8|2696.8|5
1630635070000|2021-09-03 02:11:10|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630635080000|2021-09-03 02:11:20|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1630635100000|2021-09-03 02:11:40|2703.1|2697.1|2703.3|2697.3|2703.5|2697.5|2703.1|2697.1|4
1630635110000|2021-09-03 02:11:50|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1630635120000|2021-09-03 02:12:00|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|5
1630635130000|2021-09-03 02:12:10|2703.5|2697.5|2704.5|2698.5|2704.5|2698.5|2703.5|2697.5|5
1630635140000|2021-09-03 02:12:20|2704.3|2698.3|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|2
1630635150000|2021-09-03 02:12:30|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630635160000|2021-09-03 02:12:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630635170000|2021-09-03 02:12:50|2704.4|2698.4|2704.3|2698.3|2704.4|2698.4|2704.3|2698.3|2
1630635180000|2021-09-03 02:13:00|2704|2698|2704|2698|2704.5|2698.5|2703.9|2697.9|7
1630635190000|2021-09-03 02:13:10|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1630635200000|2021-09-03 02:13:20|2703.9|2697.9|2702.8|2696.8|2703.9|2697.9|2702.8|2696.8|5
1630635210000|2021-09-03 02:13:30|2703|2697|2702.8|2696.8|2703.3|2697.3|2702.8|2696.8|6
1630635240000|2021-09-03 02:14:00|2703|2697|2703.3|2697.3|2703.6|2697.6|2703|2697|5
1630635250000|2021-09-03 02:14:10|2702.8|2696.8|2703.5|2697.5|2703.5|2697.5|2702.5|2696.5|9
1630635260000|2021-09-03 02:14:20|2703.3|2697.3|2703|2697|2704|2698|2702.8|2696.8|7
1630635280000|2021-09-03 02:14:40|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|2
1630635290000|2021-09-03 02:14:50|2702|2696|2703.5|2697.5|2703.5|2697.5|2702|2696|10
1630635300000|2021-09-03 02:15:00|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1630635330000|2021-09-03 02:15:30|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1630635370000|2021-09-03 02:16:10|2703.5|2697.5|2704.3|2698.3|2704.3|2698.3|2703.5|2697.5|3
1630635400000|2021-09-03 02:16:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630635410000|2021-09-03 02:16:50|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630635440000|2021-09-03 02:17:20|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630635450000|2021-09-03 02:17:30|2705|2699|2705|2699|2705|2699|2705|2699|1
1630635470000|2021-09-03 02:17:50|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630635530000|2021-09-03 02:18:50|2705|2699|2705|2699|2705|2699|2705|2699|1
1630635550000|2021-09-03 02:19:10|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630635590000|2021-09-03 02:19:50|2705|2699|2705|2699|2705|2699|2705|2699|1
1630635600000|2021-09-03 02:20:00|2705.3|2699.3|2704.5|2698.5|2705.3|2699.3|2704|2698|3
1630635660000|2021-09-03 02:21:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630635720000|2021-09-03 02:22:00|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1630635780000|2021-09-03 02:23:00|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630635790000|2021-09-03 02:23:10|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1630635840000|2021-09-03 02:24:00|2706|2700|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|4
1630635970000|2021-09-03 02:26:10|2706|2700|2706|2700|2706|2700|2706|2700|1
1630635980000|2021-09-03 02:26:20|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630636200000|2021-09-03 02:30:00|2705.5|2699.5|2704.3|2698.3|2705.5|2699.5|2704.3|2698.3|7
1630636210000|2021-09-03 02:30:10|2704.1|2698.1|2701.8|2695.8|2704.1|2698.1|2701.8|2695.8|7
1630636220000|2021-09-03 02:30:20|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1630636230000|2021-09-03 02:30:30|2702|2696|2701.3|2695.3|2702|2696|2701.3|2695.3|4
1630636240000|2021-09-03 02:30:40|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1630636250000|2021-09-03 02:30:50|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1630636260000|2021-09-03 02:31:00|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1630636270000|2021-09-03 02:31:10|2701|2695|2701|2695|2701|2695|2701|2695|1
1630636280000|2021-09-03 02:31:20|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630636300000|2021-09-03 02:31:40|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1630636360000|2021-09-03 02:32:40|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630636370000|2021-09-03 02:32:50|2701.8|2695.8|2702|2696|2702.3|2696.3|2701.8|2695.8|6
1630636460000|2021-09-03 02:34:20|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|2
1630636480000|2021-09-03 02:34:40|2702.6|2696.6|2703.1|2697.1|2703.1|2697.1|2702.6|2696.6|3
1630636500000|2021-09-03 02:35:00|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2703.3|2697.3|2
1630636520000|2021-09-03 02:35:20|2703.3|2697.3|2702.8|2696.8|2703.3|2697.3|2702.8|2696.8|2
1630636530000|2021-09-03 02:35:30|2702.5|2696.5|2702.5|2696.5|2702.8|2696.8|2702|2696|6
1630636540000|2021-09-03 02:35:40|2702.3|2696.3|2701.6|2695.6|2702.3|2696.3|2701.5|2695.5|10
1630636550000|2021-09-03 02:35:50|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630636560000|2021-09-03 02:36:00|2701.5|2695.5|2701.3|2695.3|2701.8|2695.8|2701.3|2695.3|3
1630636570000|2021-09-03 02:36:10|2701|2695|2700.8|2694.8|2701.3|2695.3|2700.8|2694.8|3
1630636580000|2021-09-03 02:36:20|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|4
1630636590000|2021-09-03 02:36:30|2701|2695|2700.6|2694.6|2701|2695|2700.5|2694.5|6
1630636600000|2021-09-03 02:36:40|2700.5|2694.5|2700.1|2694.1|2700.5|2694.5|2699.8|2693.8|6
1630636610000|2021-09-03 02:36:50|2700|2694|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|5
1630636630000|2021-09-03 02:37:10|2700.5|2694.5|2699.3|2693.3|2701|2695|2699|2693|7
1630636640000|2021-09-03 02:37:20|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1630636710000|2021-09-03 02:38:30|2699.5|2693.5|2700.5|2694.5|2700.5|2694.5|2699.5|2693.5|3
1630636720000|2021-09-03 02:38:40|2700.6|2694.6|2701.3|2695.3|2701.3|2695.3|2700.6|2694.6|3
1630636730000|2021-09-03 02:38:50|2701.4|2695.4|2701.8|2695.8|2701.8|2695.8|2701.4|2695.4|3
1630636740000|2021-09-03 02:39:00|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.4|2695.4|4
1630636760000|2021-09-03 02:39:20|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|3
1630636770000|2021-09-03 02:39:30|2700.5|2694.5|2701|2695|2701|2695|2700.5|2694.5|2
1630636780000|2021-09-03 02:39:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630636820000|2021-09-03 02:40:20|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630636850000|2021-09-03 02:40:50|2700.5|2694.5|2700|2694|2700.5|2694.5|2700|2694|3
1630636870000|2021-09-03 02:41:10|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630636880000|2021-09-03 02:41:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630636900000|2021-09-03 02:41:40|2699.5|2693.5|2698.8|2692.8|2699.5|2693.5|2698.8|2692.8|4
1630636910000|2021-09-03 02:41:50|2699|2693|2699|2693|2699|2693|2699|2693|1
1630636920000|2021-09-03 02:42:00|2699.3|2693.3|2698.5|2692.5|2699.3|2693.3|2698.5|2692.5|3
1630636930000|2021-09-03 02:42:10|2698.8|2692.8|2698.3|2692.3|2698.8|2692.8|2698.3|2692.3|2
1630636940000|2021-09-03 02:42:20|2698.5|2692.5|2699.3|2693.3|2699.3|2693.3|2698.5|2692.5|3
1630636970000|2021-09-03 02:42:50|2699.5|2693.5|2700.3|2694.3|2700.3|2694.3|2699.5|2693.5|4
1630636980000|2021-09-03 02:43:00|2700|2694|2700.5|2694.5|2700.5|2694.5|2700|2694|3
1630637000000|2021-09-03 02:43:20|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1630637010000|2021-09-03 02:43:30|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1630637020000|2021-09-03 02:43:40|2700.6|2694.6|2701.3|2695.3|2701.3|2695.3|2700.6|2694.6|2
1630637050000|2021-09-03 02:44:10|2701.8|2695.8|2702.3|2696.3|2702.3|2696.3|2701.8|2695.8|3
1630637070000|2021-09-03 02:44:30|2701.8|2695.8|2701.8|2695.8|2702.3|2696.3|2701.5|2695.5|4
1630637080000|2021-09-03 02:44:40|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1630637090000|2021-09-03 02:44:50|2701.8|2695.8|2702|2696|2702|2696|2701.8|2695.8|2
1630637100000|2021-09-03 02:45:00|2702.3|2696.3|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|5
1630637110000|2021-09-03 02:45:10|2701.8|2695.8|2702.3|2696.3|2702.3|2696.3|2701.6|2695.6|7
1630637130000|2021-09-03 02:45:30|2701.8|2695.8|2701.8|2695.8|2702|2696|2701.8|2695.8|3
1630637150000|2021-09-03 02:45:50|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1630637160000|2021-09-03 02:46:00|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|4
1630637180000|2021-09-03 02:46:20|2702.5|2696.5|2701.8|2695.8|2702.5|2696.5|2701.8|2695.8|5
1630637190000|2021-09-03 02:46:30|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1630637200000|2021-09-03 02:46:40|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.1|2695.1|4
1630637210000|2021-09-03 02:46:50|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630637220000|2021-09-03 02:47:00|2701.6|2695.6|2702|2696|2702|2696|2701.5|2695.5|4
1630637230000|2021-09-03 02:47:10|2701.9|2695.9|2701.5|2695.5|2701.9|2695.9|2701.3|2695.3|4
1630637250000|2021-09-03 02:47:30|2701.8|2695.8|2701.3|2695.3|2701.8|2695.8|2701.3|2695.3|2
1630637260000|2021-09-03 02:47:40|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|3
1630637270000|2021-09-03 02:47:50|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630637280000|2021-09-03 02:48:00|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.4|2695.4|11
1630637290000|2021-09-03 02:48:10|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630637310000|2021-09-03 02:48:30|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630637320000|2021-09-03 02:48:40|2701.3|2695.3|2701.4|2695.4|2701.8|2695.8|2701.3|2695.3|10
1630637330000|2021-09-03 02:48:50|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1630637340000|2021-09-03 02:49:00|2701|2695|2701|2695|2701|2695|2701|2695|1
1630637350000|2021-09-03 02:49:10|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630637370000|2021-09-03 02:49:30|2700.6|2694.6|2701.1|2695.1|2701.3|2695.3|2700.5|2694.5|6
1630637380000|2021-09-03 02:49:40|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1630637390000|2021-09-03 02:49:50|2701|2695|2700.3|2694.3|2701.3|2695.3|2700.3|2694.3|4
1630637400000|2021-09-03 02:50:00|2700|2694|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|4
1630637410000|2021-09-03 02:50:10|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1630637430000|2021-09-03 02:50:30|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1630637440000|2021-09-03 02:50:40|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1630637460000|2021-09-03 02:51:00|2700.5|2694.5|2699.8|2693.8|2700.6|2694.6|2699.8|2693.8|7
1630637470000|2021-09-03 02:51:10|2700|2694|2700.3|2694.3|2700.6|2694.6|2699.8|2693.8|12
1630637480000|2021-09-03 02:51:20|2700.1|2694.1|2699.8|2693.8|2700.3|2694.3|2699.8|2693.8|8
1630637490000|2021-09-03 02:51:30|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1630637500000|2021-09-03 02:51:40|2700.5|2694.5|2701|2695|2701.3|2695.3|2700.5|2694.5|5
1630637510000|2021-09-03 02:51:50|2701.3|2695.3|2701.5|2695.5|2701.8|2695.8|2701.3|2695.3|4
1630637520000|2021-09-03 02:52:00|2701.3|2695.3|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|3
1630637530000|2021-09-03 02:52:10|2701|2695|2701|2695|2701|2695|2701|2695|1
1630637550000|2021-09-03 02:52:30|2701.3|2695.3|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|3
1630637560000|2021-09-03 02:52:40|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1630637570000|2021-09-03 02:52:50|2702|2696|2701.8|2695.8|2702.3|2696.3|2701.8|2695.8|4
1630637580000|2021-09-03 02:53:00|2702|2696|2702|2696|2702|2696|2701.8|2695.8|5
1630637590000|2021-09-03 02:53:10|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1630637610000|2021-09-03 02:53:30|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630637630000|2021-09-03 02:53:50|2702.8|2696.8|2703|2697|2703|2697|2702.8|2696.8|4
1630637640000|2021-09-03 02:54:00|2702.8|2696.8|2702.8|2696.8|2703|2697|2702.8|2696.8|3
1630637650000|2021-09-03 02:54:10|2703|2697|2702.8|2696.8|2703|2697|2702.8|2696.8|2
1630637700000|2021-09-03 02:55:00|2703|2697|2703|2697|2703.3|2697.3|2703|2697|3
1630637710000|2021-09-03 02:55:10|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1630637720000|2021-09-03 02:55:20|2703|2697|2702.3|2696.3|2703|2697|2702.3|2696.3|2
1630637740000|2021-09-03 02:55:40|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630637760000|2021-09-03 02:56:00|2701.8|2695.8|2702.8|2696.8|2702.8|2696.8|2701.8|2695.8|4
1630637790000|2021-09-03 02:56:30|2703|2697|2702.5|2696.5|2703|2697|2702.5|2696.5|3
1630637820000|2021-09-03 02:57:00|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1630637870000|2021-09-03 02:57:50|2702|2696|2702|2696|2702|2696|2702|2696|1
1630637880000|2021-09-03 02:58:00|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1630637900000|2021-09-03 02:58:20|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|4
1630637910000|2021-09-03 02:58:30|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630637920000|2021-09-03 02:58:40|2702.3|2696.3|2701.5|2695.5|2702.3|2696.3|2701.5|2695.5|5
1630637940000|2021-09-03 02:59:00|2701.8|2695.8|2700.9|2694.9|2701.8|2695.8|2700.8|2694.8|4
1630637950000|2021-09-03 02:59:10|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1630637970000|2021-09-03 02:59:30|2701|2695|2701|2695|2701|2695|2700.8|2694.8|3
1630637980000|2021-09-03 02:59:40|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630637990000|2021-09-03 02:59:50|2701|2695|2701|2695|2701|2695|2701|2695|1
1630638000000|2021-09-03 03:00:00|2701.1|2695.1|2701.3|2695.3|2701.3|2695.3|2701|2695|6
1630638020000|2021-09-03 03:00:20|2701.5|2695.5|2702.5|2696.5|2702.5|2696.5|2701.5|2695.5|3
1630638030000|2021-09-03 03:00:30|2702.3|2696.3|2701.9|2695.9|2702.3|2696.3|2701.9|2695.9|4
1630638040000|2021-09-03 03:00:40|2700.8|2694.8|2700.4|2694.4|2700.8|2694.8|2700|2694|4
1630638060000|2021-09-03 03:01:00|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1630638090000|2021-09-03 03:01:30|2701|2695|2702.3|2696.3|2702.5|2696.5|2701|2695|4
1630638100000|2021-09-03 03:01:40|2702.1|2696.1|2701.8|2695.8|2702.1|2696.1|2701.8|2695.8|3
1630638110000|2021-09-03 03:01:50|2701.5|2695.5|2701.4|2695.4|2701.5|2695.5|2701.4|2695.4|2
1630638120000|2021-09-03 03:02:00|2701.5|2695.5|2701.9|2695.9|2701.9|2695.9|2701.5|2695.5|2
1630638130000|2021-09-03 03:02:10|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1630638140000|2021-09-03 03:02:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1630638150000|2021-09-03 03:02:30|2701.8|2695.8|2701.8|2695.8|2701.9|2695.9|2701.8|2695.8|3
1630638240000|2021-09-03 03:04:00|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1630638270000|2021-09-03 03:04:30|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630638290000|2021-09-03 03:04:50|2702.6|2696.6|2702.9|2696.9|2703|2697|2702.6|2696.6|3
1630638300000|2021-09-03 03:05:00|2703.3|2697.3|2703|2697|2703.3|2697.3|2702.8|2696.8|4
1630638310000|2021-09-03 03:05:10|2703.3|2697.3|2703.8|2697.8|2703.9|2697.9|2703|2697|8
1630638330000|2021-09-03 03:05:30|2704|2698|2703.6|2697.6|2704.1|2698.1|2703.5|2697.5|8
1630638340000|2021-09-03 03:05:40|2703.8|2697.8|2704|2698|2704.3|2698.3|2703.8|2697.8|4
1630638350000|2021-09-03 03:05:50|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630638360000|2021-09-03 03:06:00|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|2
1630638370000|2021-09-03 03:06:10|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|4
1630638380000|2021-09-03 03:06:20|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|2
1630638390000|2021-09-03 03:06:30|2703.5|2697.5|2703.4|2697.4|2703.5|2697.5|2703.3|2697.3|6
1630638440000|2021-09-03 03:07:20|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1630638470000|2021-09-03 03:07:50|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|6
1630638480000|2021-09-03 03:08:00|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1630638490000|2021-09-03 03:08:10|2703|2697|2703|2697|2703|2697|2703|2697|1
1630638520000|2021-09-03 03:08:40|2702.8|2696.8|2702|2696|2702.8|2696.8|2702|2696|2
1630638540000|2021-09-03 03:09:00|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1630638550000|2021-09-03 03:09:10|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1630638570000|2021-09-03 03:09:30|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|4
1630638620000|2021-09-03 03:10:20|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630638670000|2021-09-03 03:11:10|2701|2695|2700.5|2694.5|2701|2695|2700.5|2694.5|2
1630638690000|2021-09-03 03:11:30|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1630638710000|2021-09-03 03:11:50|2700|2694|2700|2694|2700|2694|2700|2694|1
1630638720000|2021-09-03 03:12:00|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1630638740000|2021-09-03 03:12:20|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1630638770000|2021-09-03 03:12:50|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1630638780000|2021-09-03 03:13:00|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|2
1630638790000|2021-09-03 03:13:10|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630638800000|2021-09-03 03:13:20|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|2
1630638810000|2021-09-03 03:13:30|2700.3|2694.3|2699.3|2693.3|2700.3|2694.3|2699.3|2693.3|2
1630638840000|2021-09-03 03:14:00|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1630638850000|2021-09-03 03:14:10|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1630638860000|2021-09-03 03:14:20|2699.5|2693.5|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|3
1630638870000|2021-09-03 03:14:30|2699.8|2693.8|2700.5|2694.5|2700.5|2694.5|2699.8|2693.8|3
1630638880000|2021-09-03 03:14:40|2700|2694|2700|2694|2700|2694|2700|2694|1
1630638890000|2021-09-03 03:14:50|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|2
1630638900000|2021-09-03 03:15:00|2701|2695|2701.5|2695.5|2701.5|2695.5|2701|2695|2
1630638940000|2021-09-03 03:15:40|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630638950000|2021-09-03 03:15:50|2701.6|2695.6|2701.3|2695.3|2701.6|2695.6|2701.3|2695.3|2
1630638960000|2021-09-03 03:16:00|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630638970000|2021-09-03 03:16:10|2701.5|2695.5|2701.1|2695.1|2701.5|2695.5|2701.1|2695.1|2
1630638980000|2021-09-03 03:16:20|2700.8|2694.8|2701|2695|2701|2695|2700.8|2694.8|2
1630638990000|2021-09-03 03:16:30|2700.8|2694.8|2700|2694|2700.8|2694.8|2700|2694|3
1630639000000|2021-09-03 03:16:40|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|5
1630639010000|2021-09-03 03:16:50|2700.3|2694.3|2700.3|2694.3|2700.5|2694.5|2699.8|2693.8|8
1630639020000|2021-09-03 03:17:00|2700.4|2694.4|2700.5|2694.5|2700.5|2694.5|2700.4|2694.4|2
1630639050000|2021-09-03 03:17:30|2701.3|2695.3|2700.5|2694.5|2701.3|2695.3|2700.5|2694.5|2
1630639060000|2021-09-03 03:17:40|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630639070000|2021-09-03 03:17:50|2700.5|2694.5|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|3
1630639090000|2021-09-03 03:18:10|2700.8|2694.8|2701.4|2695.4|2701.4|2695.4|2700.8|2694.8|3
1630639110000|2021-09-03 03:18:30|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1630639120000|2021-09-03 03:18:40|2701|2695|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|3
1630639150000|2021-09-03 03:19:10|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2700.8|2694.8|3
1630639180000|2021-09-03 03:19:40|2701|2695|2701.5|2695.5|2701.8|2695.8|2701|2695|4
1630639190000|2021-09-03 03:19:50|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701|2695|4
1630639200000|2021-09-03 03:20:00|2701.6|2695.6|2702.3|2696.3|2702.3|2696.3|2701.6|2695.6|4
1630639210000|2021-09-03 03:20:10|2702|2696|2702|2696|2702|2696|2702|2696|1
1630639220000|2021-09-03 03:20:20|2702.3|2696.3|2702.4|2696.4|2702.4|2696.4|2702.3|2696.3|2
1630639250000|2021-09-03 03:20:50|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630639260000|2021-09-03 03:21:00|2702.8|2696.8|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|3
1630639270000|2021-09-03 03:21:10|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|2
1630639300000|2021-09-03 03:21:40|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1630639320000|2021-09-03 03:22:00|2704|2698|2704|2698|2704|2698|2704|2698|1
1630639330000|2021-09-03 03:22:10|2704.3|2698.3|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|4
1630639350000|2021-09-03 03:22:30|2704.8|2698.8|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|2
1630639380000|2021-09-03 03:23:00|2705|2699|2705|2699|2705|2699|2705|2699|1
1630639400000|2021-09-03 03:23:20|2705.3|2699.3|2705.8|2699.8|2705.8|2699.8|2705.3|2699.3|3
1630639410000|2021-09-03 03:23:30|2706|2700|2706.1|2700.1|2706.1|2700.1|2706|2700|2
1630639420000|2021-09-03 03:23:40|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1630639440000|2021-09-03 03:24:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1630639460000|2021-09-03 03:24:20|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.3|2699.3|5
1630639470000|2021-09-03 03:24:30|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1630639480000|2021-09-03 03:24:40|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1630639490000|2021-09-03 03:24:50|2706|2700|2706|2700|2706|2700|2706|2700|1
1630639510000|2021-09-03 03:25:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630639520000|2021-09-03 03:25:20|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1630639540000|2021-09-03 03:25:40|2705|2699|2705|2699|2705.3|2699.3|2705|2699|3
1630639550000|2021-09-03 03:25:50|2705.3|2699.3|2704.5|2698.5|2705.3|2699.3|2704.5|2698.5|4
1630639580000|2021-09-03 03:26:20|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630639590000|2021-09-03 03:26:30|2704.5|2698.5|2704.4|2698.4|2704.5|2698.5|2704.4|2698.4|2
1630639600000|2021-09-03 03:26:40|2704.5|2698.5|2704.9|2698.9|2704.9|2698.9|2704.5|2698.5|3
1630639620000|2021-09-03 03:27:00|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2703.9|2697.9|5
1630639640000|2021-09-03 03:27:20|2704|2698|2704|2698|2704|2698|2704|2698|1
1630639650000|2021-09-03 03:27:30|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1630639660000|2021-09-03 03:27:40|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1630639670000|2021-09-03 03:27:50|2704.3|2698.3|2703.9|2697.9|2704.3|2698.3|2703.9|2697.9|2
1630639690000|2021-09-03 03:28:10|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.3|2697.3|3
1630639700000|2021-09-03 03:28:20|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|3
1630639730000|2021-09-03 03:28:50|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1630639760000|2021-09-03 03:29:20|2704|2698|2704.3|2698.3|2704.5|2698.5|2704|2698|5
1630639880000|2021-09-03 03:31:20|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630639930000|2021-09-03 03:32:10|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630639970000|2021-09-03 03:32:50|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630639980000|2021-09-03 03:33:00|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630640100000|2021-09-03 03:35:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630640460000|2021-09-03 03:41:00|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630640500000|2021-09-03 03:41:40|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630640760000|2021-09-03 03:46:00|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630640930000|2021-09-03 03:48:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630641040000|2021-09-03 03:50:40|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1630641050000|2021-09-03 03:50:50|2704.3|2698.3|2704.4|2698.4|2704.4|2698.4|2704.3|2698.3|2
1630641140000|2021-09-03 03:52:20|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630641220000|2021-09-03 03:53:40|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1630641570000|2021-09-03 03:59:30|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630641600000|2021-09-03 04:00:00|2705|2699|2705|2699|2705|2699|2705|2699|1
1630641880000|2021-09-03 04:04:40|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|2
1630641940000|2021-09-03 04:05:40|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630642490000|2021-09-03 04:14:50|2705|2699|2705|2699|2705|2699|2705|2699|1
1630642500000|2021-09-03 04:15:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630643100000|2021-09-03 04:25:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630643220000|2021-09-03 04:27:00|2705.8|2699.8|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|2
1630643250000|2021-09-03 04:27:30|2706.4|2700.4|2706.8|2700.8|2706.8|2700.8|2706.4|2700.4|2
1630643360000|2021-09-03 04:29:20|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1630643800000|2021-09-03 04:36:40|2705.8|2699.8|2704.5|2698.5|2705.8|2699.8|2704.5|2698.5|6
1630643830000|2021-09-03 04:37:10|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1630643850000|2021-09-03 04:37:30|2704.3|2698.3|2705.3|2699.3|2705.3|2699.3|2704.3|2698.3|3
1630643860000|2021-09-03 04:37:40|2705|2699|2704.3|2698.3|2705|2699|2704.3|2698.3|3
1630643890000|2021-09-03 04:38:10|2704|2698|2704|2698|2704|2698|2704|2698|1
1630643910000|2021-09-03 04:38:30|2703.9|2697.9|2703.3|2697.3|2703.9|2697.9|2703.3|2697.3|2
1630643920000|2021-09-03 04:38:40|2703|2697|2702.6|2696.6|2703|2697|2702.6|2696.6|2
1630643980000|2021-09-03 04:39:40|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1630644310000|2021-09-03 04:45:10|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1630644340000|2021-09-03 04:45:40|2703|2697|2702.9|2696.9|2703|2697|2702.9|2696.9|2
1630644450000|2021-09-03 04:47:30|2703|2697|2703|2697|2703|2697|2703|2697|1
1630644460000|2021-09-03 04:47:40|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|2
1630644480000|2021-09-03 04:48:00|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1630644490000|2021-09-03 04:48:10|2703|2697|2703|2697|2703|2697|2703|2697|1
1630644550000|2021-09-03 04:49:10|2703.3|2697.3|2702.8|2696.8|2703.3|2697.3|2702.8|2696.8|3
1630644780000|2021-09-03 04:53:00|2702.6|2696.6|2702.5|2696.5|2702.6|2696.6|2702.5|2696.5|2
1630644790000|2021-09-03 04:53:10|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1630644910000|2021-09-03 04:55:10|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|2
1630644980000|2021-09-03 04:56:20|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1630645060000|2021-09-03 04:57:40|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630645130000|2021-09-03 04:58:50|2702.8|2696.8|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|2
1630645140000|2021-09-03 04:59:00|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1630645570000|2021-09-03 05:06:10|2703.8|2697.8|2704|2698|2704|2698|2703.8|2697.8|2
1630645580000|2021-09-03 05:06:20|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|3
1630645600000|2021-09-03 05:06:40|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630646100000|2021-09-03 05:15:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630646190000|2021-09-03 05:16:30|2704.5|2698.5|2706|2700|2706|2700|2704.5|2698.5|5
1630646200000|2021-09-03 05:16:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630646250000|2021-09-03 05:17:30|2706|2700|2706|2700|2706|2700|2706|2700|1
1630646310000|2021-09-03 05:18:30|2705.9|2699.9|2705.3|2699.3|2705.9|2699.9|2705.3|2699.3|3
1630646360000|2021-09-03 05:19:20|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|3
1630646400000|2021-09-03 05:20:00|2705.9|2699.9|2706|2700|2706|2700|2705.9|2699.9|2
1630646450000|2021-09-03 05:20:50|2706.4|2700.4|2706.9|2700.9|2706.9|2700.9|2706.4|2700.4|2
1630646480000|2021-09-03 05:21:20|2707|2701|2706.9|2700.9|2707|2701|2706.9|2700.9|2
1630646530000|2021-09-03 05:22:10|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1630646590000|2021-09-03 05:23:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630646850000|2021-09-03 05:27:30|2706.6|2700.6|2705.8|2699.8|2706.6|2700.6|2705.8|2699.8|2
1630646860000|2021-09-03 05:27:40|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630646890000|2021-09-03 05:28:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630647000000|2021-09-03 05:30:00|2705.5|2699.5|2705|2699|2705.8|2699.8|2704.9|2698.9|10
1630647010000|2021-09-03 05:30:10|2705.3|2699.3|2705.6|2699.6|2705.6|2699.6|2705|2699|5
1630647020000|2021-09-03 05:30:20|2705.9|2699.9|2705.8|2699.8|2706|2700|2705.8|2699.8|6
1630647030000|2021-09-03 05:30:30|2706|2700|2705.4|2699.4|2706|2700|2705.4|2699.4|5
1630647050000|2021-09-03 05:30:50|2705.1|2699.1|2704.8|2698.8|2705.1|2699.1|2704.8|2698.8|2
1630647060000|2021-09-03 05:31:00|2705|2699|2705|2699|2705|2699|2705|2699|1
1630647070000|2021-09-03 05:31:10|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630647100000|2021-09-03 05:31:40|2705|2699|2705|2699|2705|2699|2705|2699|1
1630647120000|2021-09-03 05:32:00|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|3
1630647130000|2021-09-03 05:32:10|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630647160000|2021-09-03 05:32:40|2705.1|2699.1|2705.3|2699.3|2705.3|2699.3|2705.1|2699.1|2
1630647180000|2021-09-03 05:33:00|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1630647190000|2021-09-03 05:33:10|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630647200000|2021-09-03 05:33:20|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630647220000|2021-09-03 05:33:40|2704.9|2698.9|2705|2699|2705|2699|2704.9|2698.9|2
1630647230000|2021-09-03 05:33:50|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630647240000|2021-09-03 05:34:00|2704.8|2698.8|2704|2698|2704.8|2698.8|2704|2698|4
1630647280000|2021-09-03 05:34:40|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|4
1630647300000|2021-09-03 05:35:00|2703|2697|2704|2698|2704|2698|2703|2697|6
1630647310000|2021-09-03 05:35:10|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1630647330000|2021-09-03 05:35:30|2704|2698|2704|2698|2704|2698|2704|2698|1
1630647380000|2021-09-03 05:36:20|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|3
1630647390000|2021-09-03 05:36:30|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|3
1630647410000|2021-09-03 05:36:50|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|2
1630647420000|2021-09-03 05:37:00|2703|2697|2703|2697|2703|2697|2703|2697|1
1630647430000|2021-09-03 05:37:10|2703.1|2697.1|2703.3|2697.3|2703.3|2697.3|2703.1|2697.1|2
1630647460000|2021-09-03 05:37:40|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|2
1630647510000|2021-09-03 05:38:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1630647520000|2021-09-03 05:38:40|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1630647530000|2021-09-03 05:38:50|2703|2697|2703.5|2697.5|2703.5|2697.5|2703|2697|4
1630647560000|2021-09-03 05:39:20|2703.4|2697.4|2703.5|2697.5|2703.5|2697.5|2703.4|2697.4|2
1630647570000|2021-09-03 05:39:30|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1630647580000|2021-09-03 05:39:40|2703.3|2697.3|2702.8|2696.8|2703.3|2697.3|2702.8|2696.8|2
1630647620000|2021-09-03 05:40:20|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630647690000|2021-09-03 05:41:30|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1630647700000|2021-09-03 05:41:40|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|2
1630647710000|2021-09-03 05:41:50|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1630647770000|2021-09-03 05:42:50|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|2
1630647790000|2021-09-03 05:43:10|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1630647820000|2021-09-03 05:43:40|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|2
1630647850000|2021-09-03 05:44:10|2702.3|2696.3|2702|2696|2702.3|2696.3|2702|2696|2
1630647870000|2021-09-03 05:44:30|2701.9|2695.9|2701|2695|2701.9|2695.9|2701|2695|3
1630647900000|2021-09-03 05:45:00|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630647920000|2021-09-03 05:45:20|2701.4|2695.4|2701.9|2695.9|2701.9|2695.9|2701.4|2695.4|2
1630647930000|2021-09-03 05:45:30|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|3
1630647940000|2021-09-03 05:45:40|2701.9|2695.9|2702|2696|2702|2696|2701.9|2695.9|2
1630647950000|2021-09-03 05:45:50|2701.8|2695.8|2701.3|2695.3|2701.8|2695.8|2701.3|2695.3|2
1630647980000|2021-09-03 05:46:20|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1630647990000|2021-09-03 05:46:30|2701|2695|2701|2695|2701|2695|2701|2695|1
1630648010000|2021-09-03 05:46:50|2700.5|2694.5|2700.1|2694.1|2700.5|2694.5|2700.1|2694.1|2
1630648020000|2021-09-03 05:47:00|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1630648100000|2021-09-03 05:48:20|2700.8|2694.8|2701|2695|2701|2695|2700.8|2694.8|2
1630648110000|2021-09-03 05:48:30|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630648120000|2021-09-03 05:48:40|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|2
1630648170000|2021-09-03 05:49:30|2702.4|2696.4|2702.5|2696.5|2702.5|2696.5|2702.4|2696.4|2
1630648190000|2021-09-03 05:49:50|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1630648220000|2021-09-03 05:50:20|2702.6|2696.6|2702.5|2696.5|2702.6|2696.6|2702.5|2696.5|2
1630648230000|2021-09-03 05:50:30|2702.8|2696.8|2703.5|2697.5|2703.5|2697.5|2702.8|2696.8|3
1630648250000|2021-09-03 05:50:50|2703.8|2697.8|2704.8|2698.8|2704.8|2698.8|2703.8|2697.8|2
1630648260000|2021-09-03 05:51:00|2704.9|2698.9|2704.9|2698.9|2705.1|2699.1|2704.8|2698.8|7
1630648270000|2021-09-03 05:51:10|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630648290000|2021-09-03 05:51:30|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630648320000|2021-09-03 05:52:00|2704.8|2698.8|2705.1|2699.1|2705.1|2699.1|2704.5|2698.5|5
1630648330000|2021-09-03 05:52:10|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1630648360000|2021-09-03 05:52:40|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630648400000|2021-09-03 05:53:20|2705.1|2699.1|2705.3|2699.3|2705.3|2699.3|2705.1|2699.1|2
1630648410000|2021-09-03 05:53:30|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1630648420000|2021-09-03 05:53:40|2705.1|2699.1|2704.8|2698.8|2705.1|2699.1|2704.8|2698.8|2
1630648430000|2021-09-03 05:53:50|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|3
1630648470000|2021-09-03 05:54:30|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630648480000|2021-09-03 05:54:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630648490000|2021-09-03 05:54:50|2704.4|2698.4|2704.5|2698.5|2704.5|2698.5|2704.4|2698.4|2
1630648500000|2021-09-03 05:55:00|2705|2699|2704.5|2698.5|2705|2699|2703.8|2697.8|8
1630648510000|2021-09-03 05:55:10|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|2
1630648520000|2021-09-03 05:55:20|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630648570000|2021-09-03 05:56:10|2704.5|2698.5|2704|2698|2704.5|2698.5|2704|2698|3
1630648580000|2021-09-03 05:56:20|2703.8|2697.8|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|2
1630648600000|2021-09-03 05:56:40|2704|2698|2704|2698|2704|2698|2703.3|2697.3|12
1630648610000|2021-09-03 05:56:50|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1630648660000|2021-09-03 05:57:40|2703.8|2697.8|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|2
1630648680000|2021-09-03 05:58:00|2704|2698|2703.8|2697.8|2704|2698|2703.8|2697.8|2
1630648710000|2021-09-03 05:58:30|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1630648800000|2021-09-03 06:00:00|2704|2698|2704|2698|2704|2698|2704|2698|1
1630648810000|2021-09-03 06:00:10|2704.3|2698.3|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|3
1630648860000|2021-09-03 06:01:00|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1630648880000|2021-09-03 06:01:20|2705|2699|2705.4|2699.4|2705.4|2699.4|2705|2699|3
1630648910000|2021-09-03 06:01:50|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1630648920000|2021-09-03 06:02:00|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630648930000|2021-09-03 06:02:10|2706|2700|2706|2700|2706|2700|2706|2700|1
1630648950000|2021-09-03 06:02:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630648990000|2021-09-03 06:03:10|2705.6|2699.6|2705.3|2699.3|2705.6|2699.6|2705.3|2699.3|2
1630649000000|2021-09-03 06:03:20|2705.1|2699.1|2704.5|2698.5|2705.1|2699.1|2704.3|2698.3|6
1630649010000|2021-09-03 06:03:30|2704.3|2698.3|2703.3|2697.3|2704.3|2698.3|2703.3|2697.3|15
1630649020000|2021-09-03 06:03:40|2703|2697|2703|2697|2703|2697|2702.3|2696.3|7
1630649030000|2021-09-03 06:03:50|2702.8|2696.8|2703|2697|2703|2697|2702.8|2696.8|3
1630649040000|2021-09-03 06:04:00|2702.8|2696.8|2702|2696|2702.8|2696.8|2702|2696|3
1630649050000|2021-09-03 06:04:10|2702.1|2696.1|2702.5|2696.5|2702.5|2696.5|2702.1|2696.1|2
1630649060000|2021-09-03 06:04:20|2702.8|2696.8|2703|2697|2703.4|2697.4|2702.8|2696.8|6
1630649070000|2021-09-03 06:04:30|2702.8|2696.8|2703|2697|2703|2697|2702.6|2696.6|4
1630649080000|2021-09-03 06:04:40|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630649090000|2021-09-03 06:04:50|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630649100000|2021-09-03 06:05:00|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702|2696|8
1630649110000|2021-09-03 06:05:10|2702.5|2696.5|2703.3|2697.3|2703.6|2697.6|2702.5|2696.5|8
1630649160000|2021-09-03 06:06:00|2703.5|2697.5|2704.6|2698.6|2704.9|2698.9|2703.5|2697.5|4
1630649170000|2021-09-03 06:06:10|2704.4|2698.4|2703.8|2697.8|2704.4|2698.4|2703.8|2697.8|6
1630649220000|2021-09-03 06:07:00|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630649250000|2021-09-03 06:07:30|2704|2698|2703.5|2697.5|2704|2698|2703.3|2697.3|15
1630649260000|2021-09-03 06:07:40|2703.8|2697.8|2704|2698|2704.3|2698.3|2703.8|2697.8|8
1630649280000|2021-09-03 06:08:00|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630649300000|2021-09-03 06:08:20|2704|2698|2703.8|2697.8|2704|2698|2703.8|2697.8|2
1630649320000|2021-09-03 06:08:40|2704|2698|2704|2698|2704|2698|2704|2698|1
1630649330000|2021-09-03 06:08:50|2704.3|2698.3|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|2
1630649340000|2021-09-03 06:09:00|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.5|2698.5|2
1630649350000|2021-09-03 06:09:10|2704.8|2698.8|2704.5|2698.5|2705|2699|2704.5|2698.5|4
1630649360000|2021-09-03 06:09:20|2704.3|2698.3|2703.9|2697.9|2704.3|2698.3|2703.9|2697.9|3
1630649370000|2021-09-03 06:09:30|2704|2698|2704.5|2698.5|2704.5|2698.5|2704|2698|3
1630649380000|2021-09-03 06:09:40|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|4
1630649390000|2021-09-03 06:09:50|2704.8|2698.8|2704.8|2698.8|2705|2699|2704.8|2698.8|5
1630649400000|2021-09-03 06:10:00|2705|2699|2705|2699|2705.3|2699.3|2704.9|2698.9|10
1630649410000|2021-09-03 06:10:10|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705|2699|3
1630649420000|2021-09-03 06:10:20|2705|2699|2705|2699|2705.5|2699.5|2704.9|2698.9|7
1630649450000|2021-09-03 06:10:50|2705.1|2699.1|2705.1|2699.1|2705.3|2699.3|2705.1|2699.1|3
1630649460000|2021-09-03 06:11:00|2704.9|2698.9|2704.8|2698.8|2705|2699|2704.8|2698.8|3
1630649470000|2021-09-03 06:11:10|2705|2699|2705|2699|2705.4|2699.4|2704.6|2698.6|10
1630649480000|2021-09-03 06:11:20|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.3|2698.3|5
1630649500000|2021-09-03 06:11:40|2704.8|2698.8|2704.8|2698.8|2705|2699|2704.8|2698.8|3
1630649510000|2021-09-03 06:11:50|2704.5|2698.5|2704|2698|2704.5|2698.5|2704|2698|5
1630649520000|2021-09-03 06:12:00|2704.3|2698.3|2703.8|2697.8|2704.3|2698.3|2703.8|2697.8|3
1630649530000|2021-09-03 06:12:10|2703.6|2697.6|2703.8|2697.8|2704|2698|2703.5|2697.5|5
1630649540000|2021-09-03 06:12:20|2702.5|2696.5|2703.8|2697.8|2703.8|2697.8|2702.5|2696.5|5
1630649550000|2021-09-03 06:12:30|2703.9|2697.9|2704.3|2698.3|2704.3|2698.3|2703.9|2697.9|2
1630649590000|2021-09-03 06:13:10|2704.4|2698.4|2705|2699|2705|2699|2704.4|2698.4|4
1630649600000|2021-09-03 06:13:20|2705.1|2699.1|2705|2699|2705.1|2699.1|2704.9|2698.9|3
1630649640000|2021-09-03 06:14:00|2705.3|2699.3|2706|2700|2706|2700|2705.3|2699.3|5
1630649650000|2021-09-03 06:14:10|2705.9|2699.9|2706|2700|2706|2700|2705.9|2699.9|2
1630649660000|2021-09-03 06:14:20|2705.9|2699.9|2706|2700|2706|2700|2705.9|2699.9|8
1630649670000|2021-09-03 06:14:30|2705.9|2699.9|2705.8|2699.8|2705.9|2699.9|2705.8|2699.8|2
1630649700000|2021-09-03 06:15:00|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630649710000|2021-09-03 06:15:10|2705.8|2699.8|2705|2699|2705.8|2699.8|2705|2699|3
1630649720000|2021-09-03 06:15:20|2704.8|2698.8|2704.6|2698.6|2704.8|2698.8|2704.6|2698.6|2
1630649730000|2021-09-03 06:15:30|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|2
1630649780000|2021-09-03 06:16:20|2705.3|2699.3|2706.8|2700.8|2706.8|2700.8|2705.3|2699.3|5
1630649790000|2021-09-03 06:16:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1630649800000|2021-09-03 06:16:40|2706.3|2700.3|2706.1|2700.1|2706.3|2700.3|2706.1|2700.1|2
1630649810000|2021-09-03 06:16:50|2706.3|2700.3|2705.4|2699.4|2706.3|2700.3|2705.4|2699.4|3
1630649830000|2021-09-03 06:17:10|2705.3|2699.3|2705|2699|2705.3|2699.3|2704.9|2698.9|4
1630649860000|2021-09-03 06:17:40|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1630649880000|2021-09-03 06:18:00|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1630649910000|2021-09-03 06:18:30|2704.9|2698.9|2704.8|2698.8|2704.9|2698.9|2704.8|2698.8|2
1630649930000|2021-09-03 06:18:50|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630649940000|2021-09-03 06:19:00|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1630649950000|2021-09-03 06:19:10|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1630649960000|2021-09-03 06:19:20|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2703.3|2697.3|2
1630649970000|2021-09-03 06:19:30|2702.9|2696.9|2702.8|2696.8|2702.9|2696.9|2702.8|2696.8|2
1630649980000|2021-09-03 06:19:40|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|2
1630649990000|2021-09-03 06:19:50|2702.5|2696.5|2701.5|2695.5|2702.5|2696.5|2701.4|2695.4|6
1630650000000|2021-09-03 06:20:00|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|2
1630650010000|2021-09-03 06:20:10|2701.4|2695.4|2701.8|2695.8|2701.8|2695.8|2701.4|2695.4|2
1630650020000|2021-09-03 06:20:20|2702|2696|2702|2696|2702|2696|2702|2696|1
1630650030000|2021-09-03 06:20:30|2701.9|2695.9|2701.5|2695.5|2701.9|2695.9|2701.5|2695.5|2
1630650040000|2021-09-03 06:20:40|2701.6|2695.6|2702|2696|2702|2696|2701.6|2695.6|2
1630650050000|2021-09-03 06:20:50|2701.8|2695.8|2700.8|2694.8|2701.8|2695.8|2700.8|2694.8|6
1630650060000|2021-09-03 06:21:00|2701|2695|2701|2695|2701|2695|2701|2695|1
1630650070000|2021-09-03 06:21:10|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1630650080000|2021-09-03 06:21:20|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630650090000|2021-09-03 06:21:30|2700.6|2694.6|2699.8|2693.8|2700.6|2694.6|2699.8|2693.8|4
1630650100000|2021-09-03 06:21:40|2699.5|2693.5|2699.1|2693.1|2699.5|2693.5|2699.1|2693.1|3
1630650110000|2021-09-03 06:21:50|2698.9|2692.9|2698.8|2692.8|2698.9|2692.9|2698.8|2692.8|2
1630650120000|2021-09-03 06:22:00|2699|2693|2699|2693|2699|2693|2699|2693|1
1630650150000|2021-09-03 06:22:30|2698.8|2692.8|2698.5|2692.5|2699.4|2693.4|2698.5|2692.5|6
1630650160000|2021-09-03 06:22:40|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1630650170000|2021-09-03 06:22:50|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|3
1630650180000|2021-09-03 06:23:00|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630650190000|2021-09-03 06:23:10|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1630650250000|2021-09-03 06:24:10|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630650270000|2021-09-03 06:24:30|2698.6|2692.6|2698.3|2692.3|2698.6|2692.6|2698.3|2692.3|2
1630650290000|2021-09-03 06:24:50|2698.1|2692.1|2698.8|2692.8|2698.8|2692.8|2698.1|2692.1|4
1630650320000|2021-09-03 06:25:20|2698.5|2692.5|2697.4|2691.4|2698.5|2692.5|2697.4|2691.4|3
1630650330000|2021-09-03 06:25:30|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1630650340000|2021-09-03 06:25:40|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|2
1630650360000|2021-09-03 06:26:00|2697|2691|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|4
1630650370000|2021-09-03 06:26:10|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1630650380000|2021-09-03 06:26:20|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1630650390000|2021-09-03 06:26:30|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1630650400000|2021-09-03 06:26:40|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630650410000|2021-09-03 06:26:50|2697|2691|2697|2691|2697|2691|2697|2691|1
1630650460000|2021-09-03 06:27:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630650490000|2021-09-03 06:28:10|2697.1|2691.1|2697.5|2691.5|2697.5|2691.5|2697.1|2691.1|3
1630650500000|2021-09-03 06:28:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630650520000|2021-09-03 06:28:40|2697.1|2691.1|2697.5|2691.5|2697.5|2691.5|2697.1|2691.1|2
1630650540000|2021-09-03 06:29:00|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630650550000|2021-09-03 06:29:10|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1630650600000|2021-09-03 06:30:00|2696.4|2690.4|2697|2691|2697|2691|2696.4|2690.4|3
1630650610000|2021-09-03 06:30:10|2697.3|2691.3|2697.8|2691.8|2697.8|2691.8|2697.3|2691.3|2
1630650630000|2021-09-03 06:30:30|2698|2692|2698|2692|2698|2692|2698|2692|1
1630650640000|2021-09-03 06:30:40|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1630650670000|2021-09-03 06:31:10|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|4
1630650690000|2021-09-03 06:31:30|2697.5|2691.5|2697|2691|2697.5|2691.5|2697|2691|3
1630650710000|2021-09-03 06:31:50|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1630650720000|2021-09-03 06:32:00|2697.4|2691.4|2697.5|2691.5|2697.5|2691.5|2697.4|2691.4|2
1630650740000|2021-09-03 06:32:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630650760000|2021-09-03 06:32:40|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|3
1630650770000|2021-09-03 06:32:50|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1630650790000|2021-09-03 06:33:10|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2696.8|2690.8|4
1630650800000|2021-09-03 06:33:20|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1630650850000|2021-09-03 06:34:10|2697.3|2691.3|2696.9|2690.9|2697.3|2691.3|2696.9|2690.9|3
1630650860000|2021-09-03 06:34:20|2697|2691|2697|2691|2697|2691|2696.8|2690.8|3
1630650890000|2021-09-03 06:34:50|2696.9|2690.9|2697|2691|2697|2691|2696.9|2690.9|2
1630650900000|2021-09-03 06:35:00|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1630650920000|2021-09-03 06:35:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630650930000|2021-09-03 06:35:30|2697|2691|2697|2691|2697|2691|2697|2691|1
1630650940000|2021-09-03 06:35:40|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630650950000|2021-09-03 06:35:50|2697|2691|2697|2691|2697|2691|2697|2691|1
1630650960000|2021-09-03 06:36:00|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1630650970000|2021-09-03 06:36:10|2696.8|2690.8|2696.8|2690.8|2696.9|2690.9|2696.8|2690.8|3
1630650980000|2021-09-03 06:36:20|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1630651000000|2021-09-03 06:36:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630651010000|2021-09-03 06:36:50|2696.9|2690.9|2697|2691|2697|2691|2696.9|2690.9|2
1630651020000|2021-09-03 06:37:00|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1630651030000|2021-09-03 06:37:10|2697|2691|2697|2691|2697|2691|2697|2691|1
1630651040000|2021-09-03 06:37:20|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1630651050000|2021-09-03 06:37:30|2696.8|2690.8|2697|2691|2697|2691|2696.8|2690.8|4
1630651080000|2021-09-03 06:38:00|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1630651090000|2021-09-03 06:38:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1630651100000|2021-09-03 06:38:20|2696.5|2690.5|2695.8|2689.8|2696.5|2690.5|2695.8|2689.8|3
1630651110000|2021-09-03 06:38:30|2695.5|2689.5|2695|2689|2695.5|2689.5|2695|2689|3
1630651140000|2021-09-03 06:39:00|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|2
1630651160000|2021-09-03 06:39:20|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|2
1630651170000|2021-09-03 06:39:30|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1630651200000|2021-09-03 06:40:00|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|2
1630651240000|2021-09-03 06:40:40|2694.8|2688.8|2695.3|2689.3|2695.3|2689.3|2694.8|2688.8|2
1630651250000|2021-09-03 06:40:50|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1630651270000|2021-09-03 06:41:10|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630651280000|2021-09-03 06:41:20|2696|2690|2696|2690|2696|2690|2696|2690|1
1630651290000|2021-09-03 06:41:30|2696.1|2690.1|2696.3|2690.3|2696.3|2690.3|2696.1|2690.1|2
1630651300000|2021-09-03 06:41:40|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1630651310000|2021-09-03 06:41:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630651320000|2021-09-03 06:42:00|2696.9|2690.9|2696.8|2690.8|2696.9|2690.9|2696.5|2690.5|3
1630651330000|2021-09-03 06:42:10|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.5|2690.5|2
1630651340000|2021-09-03 06:42:20|2696.5|2690.5|2696.5|2690.5|2696.6|2690.6|2696.5|2690.5|3
1630651350000|2021-09-03 06:42:30|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1630651360000|2021-09-03 06:42:40|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1630651380000|2021-09-03 06:43:00|2696|2690|2696.1|2690.1|2696.1|2690.1|2695.8|2689.8|4
1630651390000|2021-09-03 06:43:10|2696|2690|2696|2690|2696.3|2690.3|2695.8|2689.8|11
1630651400000|2021-09-03 06:43:20|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|6
1630651410000|2021-09-03 06:43:30|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696|2690|3
1630651450000|2021-09-03 06:44:10|2696|2690|2696|2690|2696.3|2690.3|2696|2690|7
1630651460000|2021-09-03 06:44:20|2696.3|2690.3|2696.5|2690.5|2696.8|2690.8|2696.3|2690.3|4
1630651470000|2021-09-03 06:44:30|2696.3|2690.3|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|3
1630651490000|2021-09-03 06:44:50|2696|2690|2696|2690|2696.3|2690.3|2696|2690|3
1630651500000|2021-09-03 06:45:00|2696.3|2690.3|2696.6|2690.6|2696.6|2690.6|2696.3|2690.3|2
1630651520000|2021-09-03 06:45:20|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1630651550000|2021-09-03 06:45:50|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1630651560000|2021-09-03 06:46:00|2697|2691|2698.5|2692.5|2698.5|2692.5|2697|2691|3
1630651570000|2021-09-03 06:46:10|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|2
1630651580000|2021-09-03 06:46:20|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630651590000|2021-09-03 06:46:30|2698.5|2692.5|2697|2691|2698.5|2692.5|2697|2691|4
1630651610000|2021-09-03 06:46:50|2696.8|2690.8|2696.8|2690.8|2696.9|2690.9|2696.8|2690.8|3
1630651620000|2021-09-03 06:47:00|2696.5|2690.5|2696|2690|2696.5|2690.5|2696|2690|5
1630651630000|2021-09-03 06:47:10|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630651640000|2021-09-03 06:47:20|2696|2690|2695.8|2689.8|2696.5|2690.5|2695.8|2689.8|5
1630651650000|2021-09-03 06:47:30|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|2
1630651670000|2021-09-03 06:47:50|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|2
1630651680000|2021-09-03 06:48:00|2698|2692|2698.5|2692.5|2698.5|2692.5|2698|2692|2
1630651700000|2021-09-03 06:48:20|2698.3|2692.3|2697.4|2691.4|2698.3|2692.3|2697.4|2691.4|3
1630651710000|2021-09-03 06:48:30|2697.1|2691.1|2696.5|2690.5|2697.1|2691.1|2696.5|2690.5|3
1630651730000|2021-09-03 06:48:50|2696.6|2690.6|2697|2691|2697|2691|2696.6|2690.6|4
1630651740000|2021-09-03 06:49:00|2696.8|2690.8|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|3
1630651750000|2021-09-03 06:49:10|2697|2691|2697.1|2691.1|2697.1|2691.1|2697|2691|2
1630651760000|2021-09-03 06:49:20|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1630651780000|2021-09-03 06:49:40|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630651790000|2021-09-03 06:49:50|2697.5|2691.5|2696.8|2690.8|2697.5|2691.5|2696.8|2690.8|2
1630651800000|2021-09-03 06:50:00|2697|2691|2697.8|2691.8|2697.8|2691.8|2697|2691|4
1630651810000|2021-09-03 06:50:10|2698|2692|2698|2692|2698.3|2692.3|2698|2692|3
1630651820000|2021-09-03 06:50:20|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1630651830000|2021-09-03 06:50:30|2698.5|2692.5|2698.4|2692.4|2698.5|2692.5|2698.4|2692.4|2
1630651840000|2021-09-03 06:50:40|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1630651860000|2021-09-03 06:51:00|2697.9|2691.9|2697.4|2691.4|2697.9|2691.9|2697.3|2691.3|3
1630651870000|2021-09-03 06:51:10|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2696.9|2690.9|4
1630651890000|2021-09-03 06:51:30|2697.8|2691.8|2697|2691|2697.8|2691.8|2697|2691|3
1630651900000|2021-09-03 06:51:40|2696.9|2690.9|2696.5|2690.5|2696.9|2690.9|2696.5|2690.5|3
1630651910000|2021-09-03 06:51:50|2696.4|2690.4|2696.5|2690.5|2696.6|2690.6|2696.3|2690.3|6
1630651920000|2021-09-03 06:52:00|2696.3|2690.3|2695.5|2689.5|2696.5|2690.5|2695.5|2689.5|3
1630651930000|2021-09-03 06:52:10|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1630651940000|2021-09-03 06:52:20|2695.8|2689.8|2696|2690|2696|2690|2695.4|2689.4|5
1630651950000|2021-09-03 06:52:30|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.3|2689.3|6
1630651960000|2021-09-03 06:52:40|2695.3|2689.3|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|3
1630651970000|2021-09-03 06:52:50|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|2
1630651980000|2021-09-03 06:53:00|2695.4|2689.4|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|3
1630651990000|2021-09-03 06:53:10|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1630652010000|2021-09-03 06:53:30|2695.4|2689.4|2694.8|2688.8|2695.4|2689.4|2694.8|2688.8|4
1630652020000|2021-09-03 06:53:40|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|2
1630652030000|2021-09-03 06:53:50|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1630652040000|2021-09-03 06:54:00|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1630652050000|2021-09-03 06:54:10|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.5|2688.5|3
1630652060000|2021-09-03 06:54:20|2694.8|2688.8|2694.3|2688.3|2694.8|2688.8|2694.3|2688.3|2
1630652080000|2021-09-03 06:54:40|2694.5|2688.5|2693.8|2687.8|2694.5|2688.5|2693.8|2687.8|5
1630652090000|2021-09-03 06:54:50|2693.3|2687.3|2693|2687|2693.5|2687.5|2692.8|2686.8|6
1630652100000|2021-09-03 06:55:00|2693.3|2687.3|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|3
1630652120000|2021-09-03 06:55:20|2693.1|2687.1|2693|2687|2693.1|2687.1|2693|2687|2
1630652130000|2021-09-03 06:55:30|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1630652140000|2021-09-03 06:55:40|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1630652150000|2021-09-03 06:55:50|2692.4|2686.4|2692|2686|2692.4|2686.4|2691.8|2685.8|4
1630652160000|2021-09-03 06:56:00|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1630652170000|2021-09-03 06:56:10|2692.6|2686.6|2692.5|2686.5|2692.9|2686.9|2692.3|2686.3|7
1630652180000|2021-09-03 06:56:20|2693|2687|2693.1|2687.1|2693.1|2687.1|2693|2687|2
1630652190000|2021-09-03 06:56:30|2693.3|2687.3|2693|2687|2693.3|2687.3|2693|2687|2
1630652200000|2021-09-03 06:56:40|2692.8|2686.8|2693.1|2687.1|2693.1|2687.1|2692.8|2686.8|2
1630652210000|2021-09-03 06:56:50|2692.8|2686.8|2693.3|2687.3|2693.3|2687.3|2692.8|2686.8|3
1630652230000|2021-09-03 06:57:10|2693.4|2687.4|2694.3|2688.3|2694.3|2688.3|2693.4|2687.4|4
1630652240000|2021-09-03 06:57:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630652250000|2021-09-03 06:57:30|2694.6|2688.6|2694.8|2688.8|2694.8|2688.8|2694.6|2688.6|2
1630652270000|2021-09-03 06:57:50|2695|2689|2695.5|2689.5|2695.5|2689.5|2695|2689|5
1630652280000|2021-09-03 06:58:00|2695.3|2689.3|2694.9|2688.9|2695.3|2689.3|2694.9|2688.9|3
1630652320000|2021-09-03 06:58:40|2695.1|2689.1|2695.3|2689.3|2695.3|2689.3|2695.1|2689.1|2
1630652330000|2021-09-03 06:58:50|2695.5|2689.5|2696.1|2690.1|2696.6|2690.6|2695.5|2689.5|4
1630652340000|2021-09-03 06:59:00|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1630652350000|2021-09-03 06:59:10|2695.5|2689.5|2695.4|2689.4|2695.5|2689.5|2695.4|2689.4|2
1630652360000|2021-09-03 06:59:20|2695.5|2689.5|2694.9|2688.9|2695.5|2689.5|2694.9|2688.9|2
1630652370000|2021-09-03 06:59:30|2694.6|2688.6|2693.5|2687.5|2694.6|2688.6|2693.5|2687.5|3
1630652380000|2021-09-03 06:59:40|2693.6|2687.6|2693.5|2687.5|2693.6|2687.6|2693.5|2687.5|4
1630652390000|2021-09-03 06:59:50|2693.3|2687.3|2692.9|2686.9|2693.3|2687.3|2692.9|2686.9|2
1630652400000|2021-09-03 07:00:00|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1630652410000|2021-09-03 07:00:10|2692.9|2686.9|2692.5|2686.5|2692.9|2686.9|2692.5|2686.5|3
1630652440000|2021-09-03 07:00:40|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|3
1630652450000|2021-09-03 07:00:50|2694.3|2688.3|2696.3|2690.3|2696.3|2690.3|2694.3|2688.3|7
1630652460000|2021-09-03 07:01:00|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1630652470000|2021-09-03 07:01:10|2696.4|2690.4|2697.6|2691.6|2697.8|2691.8|2696.4|2690.4|4
1630652480000|2021-09-03 07:01:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630652490000|2021-09-03 07:01:30|2698.1|2692.1|2697.6|2691.6|2698.9|2692.9|2697.6|2691.6|7
1630652500000|2021-09-03 07:01:40|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|3
1630652520000|2021-09-03 07:02:00|2696.8|2690.8|2695.6|2689.6|2696.8|2690.8|2695.6|2689.6|3
1630652530000|2021-09-03 07:02:10|2695.9|2689.9|2695.6|2689.6|2696|2690|2695.6|2689.6|4
1630652540000|2021-09-03 07:02:20|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1630652550000|2021-09-03 07:02:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630652580000|2021-09-03 07:03:00|2696|2690|2696|2690|2696|2690|2696|2690|1
1630652590000|2021-09-03 07:03:10|2696.3|2690.3|2695.6|2689.6|2696.3|2690.3|2695.6|2689.6|4
1630652640000|2021-09-03 07:04:00|2695.8|2689.8|2694.6|2688.6|2695.8|2689.8|2694.6|2688.6|3
1630652660000|2021-09-03 07:04:20|2694.9|2688.9|2694.8|2688.8|2694.9|2688.9|2694.8|2688.8|2
1630652680000|2021-09-03 07:04:40|2695|2689|2695|2689|2695|2689|2695|2689|1
1630652690000|2021-09-03 07:04:50|2694.5|2688.5|2695|2689|2695|2689|2694.5|2688.5|4
1630652700000|2021-09-03 07:05:00|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1630652710000|2021-09-03 07:05:10|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630652720000|2021-09-03 07:05:20|2695.8|2689.8|2697.4|2691.4|2697.4|2691.4|2695.8|2689.8|5
1630652730000|2021-09-03 07:05:30|2697.6|2691.6|2696.9|2690.9|2697.8|2691.8|2696.9|2690.9|3
1630652740000|2021-09-03 07:05:40|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696|2690|4
1630652750000|2021-09-03 07:05:50|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|3
1630652760000|2021-09-03 07:06:00|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1630652770000|2021-09-03 07:06:10|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695|2689|4
1630652780000|2021-09-03 07:06:20|2695.3|2689.3|2696.4|2690.4|2696.4|2690.4|2695.3|2689.3|4
1630652800000|2021-09-03 07:06:40|2696.1|2690.1|2694.5|2688.5|2696.1|2690.1|2694.5|2688.5|6
1630652810000|2021-09-03 07:06:50|2694.4|2688.4|2694|2688|2694.4|2688.4|2694|2688|3
1630652820000|2021-09-03 07:07:00|2693.9|2687.9|2692.8|2686.8|2693.9|2687.9|2692.8|2686.8|3
1630652830000|2021-09-03 07:07:10|2693|2687|2693|2687|2693|2687|2693|2687|1
1630652850000|2021-09-03 07:07:30|2693.1|2687.1|2692.8|2686.8|2693.1|2687.1|2692.8|2686.8|3
1630652870000|2021-09-03 07:07:50|2692.6|2686.6|2692.8|2686.8|2692.8|2686.8|2692.6|2686.6|2
1630652880000|2021-09-03 07:08:00|2692.5|2686.5|2692.3|2686.3|2692.5|2686.5|2692|2686|4
1630652890000|2021-09-03 07:08:10|2692.5|2686.5|2692|2686|2692.5|2686.5|2692|2686|3
1630652900000|2021-09-03 07:08:20|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1630652910000|2021-09-03 07:08:30|2692.5|2686.5|2692.1|2686.1|2692.5|2686.5|2692.1|2686.1|3
1630652920000|2021-09-03 07:08:40|2691.9|2685.9|2692|2686|2692.4|2686.4|2691.8|2685.8|6
1630652930000|2021-09-03 07:08:50|2691.5|2685.5|2690.5|2684.5|2691.5|2685.5|2690.5|2684.5|6
1630652940000|2021-09-03 07:09:00|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.4|2684.4|3
1630652950000|2021-09-03 07:09:10|2691|2685|2691.5|2685.5|2691.6|2685.6|2691|2685|7
1630652960000|2021-09-03 07:09:20|2691.1|2685.1|2691|2685|2691.1|2685.1|2691|2685|2
1630652970000|2021-09-03 07:09:30|2690.8|2684.8|2690.9|2684.9|2690.9|2684.9|2690.5|2684.5|3
1630652980000|2021-09-03 07:09:40|2691|2685|2691|2685|2691.3|2685.3|2690.9|2684.9|4
1630652990000|2021-09-03 07:09:50|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.4|2684.4|5
1630653000000|2021-09-03 07:10:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1630653010000|2021-09-03 07:10:10|2690.1|2684.1|2689.5|2683.5|2690.1|2684.1|2689.5|2683.5|3
1630653020000|2021-09-03 07:10:20|2689|2683|2688.9|2682.9|2689|2683|2688.5|2682.5|4
1630653030000|2021-09-03 07:10:30|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1630653040000|2021-09-03 07:10:40|2688.3|2682.3|2687.9|2681.9|2688.3|2682.3|2687.9|2681.9|3
1630653050000|2021-09-03 07:10:50|2687.5|2681.5|2688.6|2682.6|2688.6|2682.6|2687.5|2681.5|6
1630653060000|2021-09-03 07:11:00|2688.3|2682.3|2687.1|2681.1|2688.3|2682.3|2687.1|2681.1|4
1630653080000|2021-09-03 07:11:20|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.8|2680.8|4
1630653090000|2021-09-03 07:11:30|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.6|2680.6|4
1630653100000|2021-09-03 07:11:40|2687|2681|2686.9|2680.9|2687|2681|2686.9|2680.9|2
1630653120000|2021-09-03 07:12:00|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1630653130000|2021-09-03 07:12:10|2686|2680|2687.3|2681.3|2687.3|2681.3|2685.9|2679.9|8
1630653140000|2021-09-03 07:12:20|2687|2681|2687|2681|2687|2681|2687|2681|1
1630653150000|2021-09-03 07:12:30|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1630653170000|2021-09-03 07:12:50|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1630653200000|2021-09-03 07:13:20|2687|2681|2687|2681|2687|2681|2687|2681|1
1630653230000|2021-09-03 07:13:50|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1630653250000|2021-09-03 07:14:10|2686.4|2680.4|2686|2680|2686.4|2680.4|2686|2680|2
1630653260000|2021-09-03 07:14:20|2686.5|2680.5|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|3
1630653300000|2021-09-03 07:15:00|2686.4|2680.4|2685.5|2679.5|2686.4|2680.4|2685.5|2679.5|4
1630653310000|2021-09-03 07:15:10|2684.9|2678.9|2685.3|2679.3|2685.3|2679.3|2684.9|2678.9|2
1630653330000|2021-09-03 07:15:30|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1630653340000|2021-09-03 07:15:40|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|4
1630653350000|2021-09-03 07:15:50|2686.4|2680.4|2686.5|2680.5|2686.5|2680.5|2686.4|2680.4|2
1630653360000|2021-09-03 07:16:00|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1630653370000|2021-09-03 07:16:10|2686|2680|2686|2680|2686|2680|2686|2680|1
1630653400000|2021-09-03 07:16:40|2686.3|2680.3|2685.8|2679.8|2686.4|2680.4|2685.8|2679.8|4
1630653420000|2021-09-03 07:17:00|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1630653430000|2021-09-03 07:17:10|2685.8|2679.8|2686.4|2680.4|2686.4|2680.4|2685.8|2679.8|2
1630653440000|2021-09-03 07:17:20|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686|2680|3
1630653480000|2021-09-03 07:18:00|2686|2680|2686|2680|2686|2680|2686|2680|1
1630653490000|2021-09-03 07:18:10|2686.1|2680.1|2684.4|2678.4|2686.1|2680.1|2684.4|2678.4|6
1630653500000|2021-09-03 07:18:20|2684.6|2678.6|2683|2677|2684.6|2678.6|2683|2677|2
1630653510000|2021-09-03 07:18:30|2682.9|2676.9|2682.8|2676.8|2682.9|2676.9|2682.3|2676.3|6
1630653520000|2021-09-03 07:18:40|2682.9|2676.9|2684.9|2678.9|2684.9|2678.9|2682.9|2676.9|5
1630653530000|2021-09-03 07:18:50|2685.1|2679.1|2684.3|2678.3|2685.1|2679.1|2684|2678|4
1630653540000|2021-09-03 07:19:00|2684|2678|2683.8|2677.8|2684|2678|2683.5|2677.5|3
1630653550000|2021-09-03 07:19:10|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1630653560000|2021-09-03 07:19:20|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1630653570000|2021-09-03 07:19:30|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1630653600000|2021-09-03 07:20:00|2683.5|2677.5|2684.8|2678.8|2684.8|2678.8|2683.5|2677.5|3
1630653620000|2021-09-03 07:20:20|2684.5|2678.5|2683.3|2677.3|2684.5|2678.5|2683.3|2677.3|4
1630653660000|2021-09-03 07:21:00|2683.5|2677.5|2682.9|2676.9|2683.8|2677.8|2682.9|2676.9|3
1630653670000|2021-09-03 07:21:10|2682.8|2676.8|2682.6|2676.6|2682.8|2676.8|2682.6|2676.6|2
1630653680000|2021-09-03 07:21:20|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1630653730000|2021-09-03 07:22:10|2682.4|2676.4|2682|2676|2682.4|2676.4|2682|2676|3
1630653770000|2021-09-03 07:22:50|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1630653790000|2021-09-03 07:23:10|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1630653820000|2021-09-03 07:23:40|2682.8|2676.8|2683.8|2677.8|2683.8|2677.8|2682.8|2676.8|2
1630653830000|2021-09-03 07:23:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1630653840000|2021-09-03 07:24:00|2683.5|2677.5|2683|2677|2683.5|2677.5|2683|2677|2
1630653860000|2021-09-03 07:24:20|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|2
1630653880000|2021-09-03 07:24:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1630653890000|2021-09-03 07:24:50|2683.8|2677.8|2683.6|2677.6|2683.8|2677.8|2683.6|2677.6|2
1630653900000|2021-09-03 07:25:00|2683.9|2677.9|2686|2680|2686|2680|2683.6|2677.6|7
1630653910000|2021-09-03 07:25:10|2685.1|2679.1|2685.5|2679.5|2685.5|2679.5|2685.1|2679.1|3
1630653920000|2021-09-03 07:25:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1630653930000|2021-09-03 07:25:30|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1630653960000|2021-09-03 07:26:00|2685.6|2679.6|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|3
1630654000000|2021-09-03 07:26:40|2686.6|2680.6|2686.8|2680.8|2686.8|2680.8|2686.6|2680.6|2
1630654040000|2021-09-03 07:27:20|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1630654050000|2021-09-03 07:27:30|2687|2681|2687|2681|2687|2681|2687|2681|1
1630654090000|2021-09-03 07:28:10|2686.6|2680.6|2686|2680|2686.6|2680.6|2686|2680|2
1630654110000|2021-09-03 07:28:30|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1630654130000|2021-09-03 07:28:50|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1630654190000|2021-09-03 07:29:50|2685.5|2679.5|2684.5|2678.5|2685.5|2679.5|2684.5|2678.5|2
1630654220000|2021-09-03 07:30:20|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1630654250000|2021-09-03 07:30:50|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1630654260000|2021-09-03 07:31:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1630654270000|2021-09-03 07:31:10|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1630654280000|2021-09-03 07:31:20|2684.8|2678.8|2685.9|2679.9|2685.9|2679.9|2684.8|2678.8|6
1630654350000|2021-09-03 07:32:30|2685.8|2679.8|2685.9|2679.9|2685.9|2679.9|2685.8|2679.8|2
1630654370000|2021-09-03 07:32:50|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1630654380000|2021-09-03 07:33:00|2685.5|2679.5|2684.8|2678.8|2685.5|2679.5|2684.8|2678.8|2
1630654390000|2021-09-03 07:33:10|2684.5|2678.5|2684.6|2678.6|2684.6|2678.6|2684.3|2678.3|3
1630654410000|2021-09-03 07:33:30|2685|2679|2685|2679|2685|2679|2685|2679|1
1630654460000|2021-09-03 07:34:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1630654470000|2021-09-03 07:34:30|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684.5|2678.5|2
1630654500000|2021-09-03 07:35:00|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684|2678|3
1630654530000|2021-09-03 07:35:30|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1630654540000|2021-09-03 07:35:40|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|2
1630654560000|2021-09-03 07:36:00|2683.8|2677.8|2683.8|2677.8|2684|2678|2683.5|2677.5|5
1630654570000|2021-09-03 07:36:10|2683.5|2677.5|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|2
1630654580000|2021-09-03 07:36:20|2682.9|2676.9|2684.3|2678.3|2684.3|2678.3|2682.9|2676.9|5
1630654590000|2021-09-03 07:36:30|2684.5|2678.5|2684.4|2678.4|2684.5|2678.5|2684.4|2678.4|2
1630654610000|2021-09-03 07:36:50|2684.5|2678.5|2685|2679|2685|2679|2684.5|2678.5|2
1630654670000|2021-09-03 07:37:50|2684.9|2678.9|2684|2678|2684.9|2678.9|2684|2678|2
1630654680000|2021-09-03 07:38:00|2684.3|2678.3|2684.9|2678.9|2685.3|2679.3|2684.3|2678.3|5
1630654700000|2021-09-03 07:38:20|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1630654710000|2021-09-03 07:38:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1630654730000|2021-09-03 07:38:50|2686.3|2680.3|2686.3|2680.3|2686.4|2680.4|2686.3|2680.3|3
1630654770000|2021-09-03 07:39:30|2686|2680|2685.6|2679.6|2686|2680|2685.4|2679.4|3
1630654780000|2021-09-03 07:39:40|2685.8|2679.8|2685.9|2679.9|2685.9|2679.9|2685.8|2679.8|2
1630654800000|2021-09-03 07:40:00|2686|2680|2686.6|2680.6|2686.6|2680.6|2686|2680|2
1630654820000|2021-09-03 07:40:20|2686.9|2680.9|2687.5|2681.5|2687.5|2681.5|2686.9|2680.9|4
1630654830000|2021-09-03 07:40:30|2687.4|2681.4|2686.5|2680.5|2687.4|2681.4|2686.4|2680.4|4
1630654850000|2021-09-03 07:40:50|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1630654860000|2021-09-03 07:41:00|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1630654890000|2021-09-03 07:41:30|2686.5|2680.5|2686.4|2680.4|2686.5|2680.5|2686.4|2680.4|2
1630654900000|2021-09-03 07:41:40|2686.3|2680.3|2685.8|2679.8|2686.3|2680.3|2685.8|2679.8|2
1630654930000|2021-09-03 07:42:10|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1630654940000|2021-09-03 07:42:20|2685.1|2679.1|2685.5|2679.5|2685.5|2679.5|2685.1|2679.1|2
1630654950000|2021-09-03 07:42:30|2685.6|2679.6|2686.1|2680.1|2686.3|2680.3|2685.6|2679.6|4
1630654990000|2021-09-03 07:43:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1630655000000|2021-09-03 07:43:20|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1630655010000|2021-09-03 07:43:30|2686.9|2680.9|2687.6|2681.6|2687.6|2681.6|2686.9|2680.9|4
1630655020000|2021-09-03 07:43:40|2687.9|2681.9|2686.9|2680.9|2687.9|2681.9|2686.9|2680.9|3
1630655030000|2021-09-03 07:43:50|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1630655040000|2021-09-03 07:44:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1630655050000|2021-09-03 07:44:10|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1630655070000|2021-09-03 07:44:30|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1630655090000|2021-09-03 07:44:50|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1630655120000|2021-09-03 07:45:20|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1630655150000|2021-09-03 07:45:50|2685.9|2679.9|2685.8|2679.8|2685.9|2679.9|2685.4|2679.4|3
1630655180000|2021-09-03 07:46:20|2685.9|2679.9|2687.3|2681.3|2687.3|2681.3|2685.9|2679.9|5
1630655190000|2021-09-03 07:46:30|2687|2681|2686.6|2680.6|2687|2681|2686.6|2680.6|2
1630655200000|2021-09-03 07:46:40|2686.8|2680.8|2686.4|2680.4|2686.8|2680.8|2686.4|2680.4|3
1630655220000|2021-09-03 07:47:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1630655250000|2021-09-03 07:47:30|2685.8|2679.8|2685.9|2679.9|2685.9|2679.9|2685.8|2679.8|2
1630655280000|2021-09-03 07:48:00|2685.6|2679.6|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|3
1630655310000|2021-09-03 07:48:30|2684.8|2678.8|2684.9|2678.9|2684.9|2678.9|2684.8|2678.8|2
1630655320000|2021-09-03 07:48:40|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1630655330000|2021-09-03 07:48:50|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|3
1630655340000|2021-09-03 07:49:00|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1630655350000|2021-09-03 07:49:10|2686.5|2680.5|2686.4|2680.4|2686.8|2680.8|2686.4|2680.4|3
1630655370000|2021-09-03 07:49:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1630655390000|2021-09-03 07:49:50|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1630655400000|2021-09-03 07:50:00|2686.3|2680.3|2685.9|2679.9|2686.3|2680.3|2685.9|2679.9|3
1630655440000|2021-09-03 07:50:40|2686.1|2680.1|2686.3|2680.3|2686.3|2680.3|2686.1|2680.1|2
1630655450000|2021-09-03 07:50:50|2686.5|2680.5|2686.8|2680.8|2686.9|2680.9|2686.5|2680.5|4
1630655460000|2021-09-03 07:51:00|2687|2681|2686.8|2680.8|2687|2681|2686.8|2680.8|2
1630655470000|2021-09-03 07:51:10|2686.6|2680.6|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|3
1630655500000|2021-09-03 07:51:40|2686.5|2680.5|2686.6|2680.6|2686.6|2680.6|2686.5|2680.5|2
1630655520000|2021-09-03 07:52:00|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1630655530000|2021-09-03 07:52:10|2687.1|2681.1|2687.3|2681.3|2687.3|2681.3|2687.1|2681.1|2
1630655540000|2021-09-03 07:52:20|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1630655590000|2021-09-03 07:53:10|2687.4|2681.4|2687.5|2681.5|2687.5|2681.5|2687.4|2681.4|2
1630655600000|2021-09-03 07:53:20|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1630655610000|2021-09-03 07:53:30|2687.1|2681.1|2687|2681|2687.1|2681.1|2687|2681|2
1630655640000|2021-09-03 07:54:00|2687.3|2681.3|2687.8|2681.8|2687.8|2681.8|2687.3|2681.3|2
1630655650000|2021-09-03 07:54:10|2688|2682|2687.9|2681.9|2688.8|2682.8|2687.9|2681.9|7
1630655660000|2021-09-03 07:54:20|2688|2682|2688|2682|2688|2682|2688|2682|1
1630655670000|2021-09-03 07:54:30|2688.3|2682.3|2689.6|2683.6|2689.9|2683.9|2688.3|2682.3|7
1630655680000|2021-09-03 07:54:40|2689.8|2683.8|2690.4|2684.4|2690.4|2684.4|2689.8|2683.8|3
1630655690000|2021-09-03 07:54:50|2690.5|2684.5|2690|2684|2690.5|2684.5|2690|2684|4
1630655720000|2021-09-03 07:55:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1630655730000|2021-09-03 07:55:30|2689.8|2683.8|2689.6|2683.6|2689.8|2683.8|2689.6|2683.6|2
1630655740000|2021-09-03 07:55:40|2688.8|2682.8|2687.8|2681.8|2688.8|2682.8|2687.5|2681.5|5
1630655770000|2021-09-03 07:56:10|2688|2682|2688.3|2682.3|2688.6|2682.6|2688|2682|4
1630655780000|2021-09-03 07:56:20|2688.8|2682.8|2689.1|2683.1|2689.1|2683.1|2688.8|2682.8|3
1630655790000|2021-09-03 07:56:30|2689.4|2683.4|2688.6|2682.6|2689.4|2683.4|2688.6|2682.6|5
1630655800000|2021-09-03 07:56:40|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1630655820000|2021-09-03 07:57:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1630655830000|2021-09-03 07:57:10|2689.3|2683.3|2689.5|2683.5|2689.6|2683.6|2689.3|2683.3|5
1630655840000|2021-09-03 07:57:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1630655850000|2021-09-03 07:57:30|2689.4|2683.4|2689.6|2683.6|2690.3|2684.3|2689.4|2683.4|4
1630655860000|2021-09-03 07:57:40|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1630655870000|2021-09-03 07:57:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1630655880000|2021-09-03 07:58:00|2690|2684|2689.5|2683.5|2690|2684|2688.9|2682.9|5
1630655890000|2021-09-03 07:58:10|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1630655900000|2021-09-03 07:58:20|2689.3|2683.3|2688.4|2682.4|2689.3|2683.3|2688.4|2682.4|5
1630655910000|2021-09-03 07:58:30|2688.5|2682.5|2688.6|2682.6|2688.6|2682.6|2688.5|2682.5|2
1630655920000|2021-09-03 07:58:40|2688.8|2682.8|2689.3|2683.3|2689.3|2683.3|2688.8|2682.8|3
1630655950000|2021-09-03 07:59:10|2689.5|2683.5|2690.3|2684.3|2690.3|2684.3|2689.5|2683.5|4
1630655970000|2021-09-03 07:59:30|2690.6|2684.6|2690.5|2684.5|2691.5|2685.5|2690.5|2684.5|4
1630655980000|2021-09-03 07:59:40|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1630656010000|2021-09-03 08:00:10|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|3
1630656020000|2021-09-03 08:00:20|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1630656030000|2021-09-03 08:00:30|2690.1|2684.1|2690.3|2684.3|2690.3|2684.3|2690.1|2684.1|2
1630656040000|2021-09-03 08:00:40|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|2
1630656050000|2021-09-03 08:00:50|2691|2685|2690.9|2684.9|2691|2685|2690.9|2684.9|2
1630656060000|2021-09-03 08:01:00|2691|2685|2691.8|2685.8|2691.8|2685.8|2690.9|2684.9|4
1630656080000|2021-09-03 08:01:20|2692|2686|2692.6|2686.6|2692.8|2686.8|2692|2686|5
1630656090000|2021-09-03 08:01:30|2692.8|2686.8|2692.3|2686.3|2692.8|2686.8|2692.3|2686.3|3
1630656100000|2021-09-03 08:01:40|2692.6|2686.6|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|4
1630656110000|2021-09-03 08:01:50|2692.9|2686.9|2692.8|2686.8|2692.9|2686.9|2692.4|2686.4|5
1630656120000|2021-09-03 08:02:00|2693.1|2687.1|2693.9|2687.9|2694.1|2688.1|2693.1|2687.1|5
1630656130000|2021-09-03 08:02:10|2694.1|2688.1|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|4
1630656140000|2021-09-03 08:02:20|2693.6|2687.6|2693.5|2687.5|2693.6|2687.6|2693.5|2687.5|2
1630656150000|2021-09-03 08:02:30|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|2
1630656160000|2021-09-03 08:02:40|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1630656190000|2021-09-03 08:03:10|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1630656200000|2021-09-03 08:03:20|2694.8|2688.8|2695|2689|2695.3|2689.3|2694.8|2688.8|3
1630656210000|2021-09-03 08:03:30|2694.6|2688.6|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|3
1630656230000|2021-09-03 08:03:50|2694.9|2688.9|2695.3|2689.3|2695.3|2689.3|2694.9|2688.9|3
1630656240000|2021-09-03 08:04:00|2695.4|2689.4|2696|2690|2696.1|2690.1|2695.4|2689.4|5
1630656250000|2021-09-03 08:04:10|2696.1|2690.1|2696|2690|2696.1|2690.1|2696|2690|2
1630656260000|2021-09-03 08:04:20|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630656290000|2021-09-03 08:04:50|2696|2690|2696|2690|2696|2690|2696|2690|1
1630656310000|2021-09-03 08:05:10|2696.3|2690.3|2697.3|2691.3|2697.3|2691.3|2696.3|2690.3|5
1630656320000|2021-09-03 08:05:20|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|3
1630656330000|2021-09-03 08:05:30|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630656340000|2021-09-03 08:05:40|2697.4|2691.4|2698.3|2692.3|2698.3|2692.3|2697.4|2691.4|2
1630656350000|2021-09-03 08:05:50|2698.5|2692.5|2697.8|2691.8|2698.5|2692.5|2697.3|2691.3|8
1630656360000|2021-09-03 08:06:00|2698|2692|2698.3|2692.3|2698.6|2692.6|2698|2692|8
1630656370000|2021-09-03 08:06:10|2698.5|2692.5|2699.1|2693.1|2699.1|2693.1|2698.5|2692.5|3
1630656380000|2021-09-03 08:06:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1630656390000|2021-09-03 08:06:30|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|3
1630656400000|2021-09-03 08:06:40|2699.6|2693.6|2699|2693|2699.6|2693.6|2699|2693|5
1630656410000|2021-09-03 08:06:50|2698.8|2692.8|2698.3|2692.3|2698.8|2692.8|2698.3|2692.3|2
1630656420000|2021-09-03 08:07:00|2698.5|2692.5|2698.9|2692.9|2698.9|2692.9|2698.5|2692.5|4
1630656430000|2021-09-03 08:07:10|2699|2693|2699.5|2693.5|2699.5|2693.5|2699|2693|2
1630656440000|2021-09-03 08:07:20|2699.4|2693.4|2699.5|2693.5|2699.5|2693.5|2699.1|2693.1|4
1630656450000|2021-09-03 08:07:30|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630656460000|2021-09-03 08:07:40|2698.5|2692.5|2698|2692|2698.5|2692.5|2698|2692|3
1630656470000|2021-09-03 08:07:50|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1630656480000|2021-09-03 08:08:00|2698|2692|2698|2692|2698|2692|2698|2692|1
1630656490000|2021-09-03 08:08:10|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1630656520000|2021-09-03 08:08:40|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|2
1630656550000|2021-09-03 08:09:10|2698|2692|2698|2692|2698|2692|2698|2692|1
1630656570000|2021-09-03 08:09:30|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630656600000|2021-09-03 08:10:00|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|2
1630656610000|2021-09-03 08:10:10|2698|2692|2697.9|2691.9|2698|2692|2697.9|2691.9|2
1630656650000|2021-09-03 08:10:50|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630656700000|2021-09-03 08:11:40|2697.5|2691.5|2695.8|2689.8|2697.5|2691.5|2695.5|2689.5|3
1630656720000|2021-09-03 08:12:00|2696|2690|2696.4|2690.4|2696.5|2690.5|2696|2690|3
1630656750000|2021-09-03 08:12:30|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1630656770000|2021-09-03 08:12:50|2696|2690|2695.5|2689.5|2696|2690|2695.5|2689.5|3
1630656780000|2021-09-03 08:13:00|2695|2689|2695.8|2689.8|2695.8|2689.8|2695|2689|2
1630656800000|2021-09-03 08:13:20|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1630656810000|2021-09-03 08:13:30|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1630656820000|2021-09-03 08:13:40|2697.1|2691.1|2698.4|2692.4|2698.6|2692.6|2697.1|2691.1|4
1630656840000|2021-09-03 08:14:00|2698.3|2692.3|2698|2692|2698.3|2692.3|2697.9|2691.9|3
1630656850000|2021-09-03 08:14:10|2697.9|2691.9|2698.3|2692.3|2698.3|2692.3|2697.9|2691.9|2
1630656860000|2021-09-03 08:14:20|2698|2692|2698|2692|2698|2692|2698|2692|1
1630656870000|2021-09-03 08:14:30|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1630656880000|2021-09-03 08:14:40|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1630656930000|2021-09-03 08:15:30|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1630656940000|2021-09-03 08:15:40|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1630656960000|2021-09-03 08:16:00|2698|2692|2698|2692|2698|2692|2698|2692|1
1630657010000|2021-09-03 08:16:50|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|3
1630657020000|2021-09-03 08:17:00|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1630657030000|2021-09-03 08:17:10|2699|2693|2699.6|2693.6|2700.3|2694.3|2699|2693|4
1630657050000|2021-09-03 08:17:30|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630657060000|2021-09-03 08:17:40|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1630657080000|2021-09-03 08:18:00|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1630657100000|2021-09-03 08:18:20|2699.6|2693.6|2700.3|2694.3|2700.3|2694.3|2699.6|2693.6|4
1630657110000|2021-09-03 08:18:30|2700.5|2694.5|2700.4|2694.4|2700.9|2694.9|2700.3|2694.3|4
1630657170000|2021-09-03 08:19:30|2700.5|2694.5|2701.3|2695.3|2701.3|2695.3|2700.5|2694.5|2
1630657380000|2021-09-03 08:23:00|2701.1|2695.1|2700.3|2694.3|2701.1|2695.1|2700.3|2694.3|3
1630657390000|2021-09-03 08:23:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1630657450000|2021-09-03 08:24:10|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1630657470000|2021-09-03 08:24:30|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|3
1630657480000|2021-09-03 08:24:40|2699.1|2693.1|2698.8|2692.8|2699.1|2693.1|2698.8|2692.8|3
1630657500000|2021-09-03 08:25:00|2699|2693|2698.9|2692.9|2699|2693|2698.9|2692.9|2
1630657510000|2021-09-03 08:25:10|2699|2693|2699|2693|2699|2693|2699|2693|1
1630657520000|2021-09-03 08:25:20|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630657540000|2021-09-03 08:25:40|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1630657560000|2021-09-03 08:26:00|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630657570000|2021-09-03 08:26:10|2699.5|2693.5|2699.6|2693.6|2699.8|2693.8|2699.5|2693.5|3
1630657590000|2021-09-03 08:26:30|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1630657640000|2021-09-03 08:27:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630657670000|2021-09-03 08:27:50|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1630657710000|2021-09-03 08:28:30|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630657720000|2021-09-03 08:28:40|2700.8|2694.8|2703.6|2697.6|2703.8|2697.8|2700.8|2694.8|4
1630657730000|2021-09-03 08:28:50|2704|2698|2703.5|2697.5|2704.5|2698.5|2703.5|2697.5|5
1630657740000|2021-09-03 08:29:00|2703.4|2697.4|2704.5|2698.5|2704.5|2698.5|2703.3|2697.3|6
1630657760000|2021-09-03 08:29:20|2704.6|2698.6|2704.5|2698.5|2704.8|2698.8|2704.4|2698.4|5
1630657770000|2021-09-03 08:29:30|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1630657800000|2021-09-03 08:30:00|2705.4|2699.4|2705.3|2699.3|2705.4|2699.4|2705.3|2699.3|2
1630657820000|2021-09-03 08:30:20|2704.9|2698.9|2704.3|2698.3|2704.9|2698.9|2704|2698|4
1630657840000|2021-09-03 08:30:40|2704.5|2698.5|2704.5|2698.5|2704.6|2698.6|2704.5|2698.5|3
1630657850000|2021-09-03 08:30:50|2704.4|2698.4|2704.8|2698.8|2704.8|2698.8|2704.4|2698.4|2
1630657870000|2021-09-03 08:31:10|2705.3|2699.3|2704.5|2698.5|2705.8|2699.8|2704.5|2698.5|4
1630657890000|2021-09-03 08:31:30|2704.8|2698.8|2705.5|2699.5|2705.5|2699.5|2704.8|2698.8|2
1630657900000|2021-09-03 08:31:40|2705.4|2699.4|2705.5|2699.5|2705.5|2699.5|2705.4|2699.4|2
1630657910000|2021-09-03 08:31:50|2705.8|2699.8|2705.9|2699.9|2705.9|2699.9|2705.8|2699.8|2
1630657920000|2021-09-03 08:32:00|2706|2700|2705.5|2699.5|2706|2700|2705.5|2699.5|3
1630657940000|2021-09-03 08:32:20|2705.4|2699.4|2705.8|2699.8|2705.8|2699.8|2705.4|2699.4|2
1630657950000|2021-09-03 08:32:30|2705.9|2699.9|2706.9|2700.9|2707.1|2701.1|2705.9|2699.9|5
1630657960000|2021-09-03 08:32:40|2706.6|2700.6|2705.8|2699.8|2706.6|2700.6|2705.8|2699.8|4
1630658000000|2021-09-03 08:33:20|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630658010000|2021-09-03 08:33:30|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630658020000|2021-09-03 08:33:40|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630658030000|2021-09-03 08:33:50|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1630658090000|2021-09-03 08:34:50|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|3
1630658120000|2021-09-03 08:35:20|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|4
1630658140000|2021-09-03 08:35:40|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630658210000|2021-09-03 08:36:50|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|3
1630658230000|2021-09-03 08:37:10|2706|2700|2706|2700|2706.3|2700.3|2706|2700|3
1630658250000|2021-09-03 08:37:30|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.3|2699.3|5
1630658260000|2021-09-03 08:37:40|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630658280000|2021-09-03 08:38:00|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630658300000|2021-09-03 08:38:20|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630658310000|2021-09-03 08:38:30|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1630658320000|2021-09-03 08:38:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630658330000|2021-09-03 08:38:50|2706|2700|2706|2700|2706|2700|2706|2700|1
1630658340000|2021-09-03 08:39:00|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630658350000|2021-09-03 08:39:10|2705.6|2699.6|2705.3|2699.3|2705.6|2699.6|2705.3|2699.3|2
1630658380000|2021-09-03 08:39:40|2705.4|2699.4|2706.4|2700.4|2706.4|2700.4|2705.4|2699.4|5
1630658390000|2021-09-03 08:39:50|2706.8|2700.8|2706.4|2700.4|2706.8|2700.8|2706.4|2700.4|2
1630658400000|2021-09-03 08:40:00|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1630658410000|2021-09-03 08:40:10|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|2
1630658420000|2021-09-03 08:40:20|2706.1|2700.1|2706.5|2700.5|2706.5|2700.5|2706.1|2700.1|3
1630658470000|2021-09-03 08:41:10|2706.4|2700.4|2706.4|2700.4|2706.5|2700.5|2706.4|2700.4|3
1630658510000|2021-09-03 08:41:50|2706.5|2700.5|2706.4|2700.4|2706.5|2700.5|2706.4|2700.4|2
1630658520000|2021-09-03 08:42:00|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1630658530000|2021-09-03 08:42:10|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|2
1630658580000|2021-09-03 08:43:00|2706.5|2700.5|2705.9|2699.9|2706.5|2700.5|2705.6|2699.6|5
1630658610000|2021-09-03 08:43:30|2706.1|2700.1|2706|2700|2706.1|2700.1|2706|2700|2
1630658630000|2021-09-03 08:43:50|2706.3|2700.3|2706.4|2700.4|2706.4|2700.4|2706.3|2700.3|2
1630658660000|2021-09-03 08:44:20|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630658690000|2021-09-03 08:44:50|2706|2700|2705.3|2699.3|2706|2700|2705.3|2699.3|2
1630658700000|2021-09-03 08:45:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630658710000|2021-09-03 08:45:10|2705.8|2699.8|2707|2701|2707|2701|2705.8|2699.8|2
1630658720000|2021-09-03 08:45:20|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1630658730000|2021-09-03 08:45:30|2707.6|2701.6|2708.5|2702.5|2708.5|2702.5|2707.6|2701.6|2
1630658740000|2021-09-03 08:45:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1630658750000|2021-09-03 08:45:50|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|2
1630658760000|2021-09-03 08:46:00|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1630658770000|2021-09-03 08:46:10|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630658780000|2021-09-03 08:46:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1630658790000|2021-09-03 08:46:30|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1630658840000|2021-09-03 08:47:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1630658890000|2021-09-03 08:48:10|2709|2703|2709|2703|2709|2703|2709|2703|1
1630658910000|2021-09-03 08:48:30|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1630658940000|2021-09-03 08:49:00|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|2
1630658950000|2021-09-03 08:49:10|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1630658960000|2021-09-03 08:49:20|2707.6|2701.6|2708|2702|2708|2702|2707.6|2701.6|3
1630658980000|2021-09-03 08:49:40|2707.9|2701.9|2707.8|2701.8|2707.9|2701.9|2707.8|2701.8|2
1630658990000|2021-09-03 08:49:50|2707.5|2701.5|2706.5|2700.5|2707.8|2701.8|2706.5|2700.5|5
1630659010000|2021-09-03 08:50:10|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1630659020000|2021-09-03 08:50:20|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1630659030000|2021-09-03 08:50:30|2706.3|2700.3|2705.3|2699.3|2706.3|2700.3|2705.3|2699.3|4
1630659040000|2021-09-03 08:50:40|2705.1|2699.1|2704.6|2698.6|2705.1|2699.1|2704.6|2698.6|4
1630659050000|2021-09-03 08:50:50|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1630659060000|2021-09-03 08:51:00|2704.9|2698.9|2704.1|2698.1|2704.9|2698.9|2704|2698|5
1630659090000|2021-09-03 08:51:30|2703.9|2697.9|2703.6|2697.6|2704.1|2698.1|2703.5|2697.5|8
1630659110000|2021-09-03 08:51:50|2703.4|2697.4|2702.8|2696.8|2703.4|2697.4|2702.8|2696.8|5
1630659130000|2021-09-03 08:52:10|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|2
1630659150000|2021-09-03 08:52:30|2703|2697|2703.9|2697.9|2703.9|2697.9|2703|2697|2
1630659180000|2021-09-03 08:53:00|2704|2698|2705.4|2699.4|2705.6|2699.6|2704|2698|4
1630659190000|2021-09-03 08:53:10|2705.3|2699.3|2703.8|2697.8|2705.3|2699.3|2703.8|2697.8|3
1630659210000|2021-09-03 08:53:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1630659240000|2021-09-03 08:54:00|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1630659270000|2021-09-03 08:54:30|2703.3|2697.3|2702.8|2696.8|2703.3|2697.3|2702.8|2696.8|2
1630659280000|2021-09-03 08:54:40|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1630659290000|2021-09-03 08:54:50|2702.6|2696.6|2704|2698|2704|2698|2702.6|2696.6|2
1630659370000|2021-09-03 08:56:10|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1630659380000|2021-09-03 08:56:20|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630659390000|2021-09-03 08:56:30|2701.3|2695.3|2701.6|2695.6|2701.9|2695.9|2701.3|2695.3|5
1630659400000|2021-09-03 08:56:40|2701.8|2695.8|2702.1|2696.1|2702.3|2696.3|2701.8|2695.8|4
1630659420000|2021-09-03 08:57:00|2702|2696|2702.3|2696.3|2702.3|2696.3|2701.8|2695.8|4
1630659460000|2021-09-03 08:57:40|2702|2696|2702|2696|2702|2696|2702|2696|1
1630659470000|2021-09-03 08:57:50|2702.1|2696.1|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|5
1630659490000|2021-09-03 08:58:10|2701.6|2695.6|2701.5|2695.5|2701.6|2695.6|2701.5|2695.5|2
1630659540000|2021-09-03 08:59:00|2701.1|2695.1|2700.4|2694.4|2701.1|2695.1|2700.4|2694.4|2
1630659550000|2021-09-03 08:59:10|2700.3|2694.3|2699.6|2693.6|2700.3|2694.3|2699.6|2693.6|2
1630659560000|2021-09-03 08:59:20|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1630659570000|2021-09-03 08:59:30|2699.5|2693.5|2699.6|2693.6|2699.6|2693.6|2699.5|2693.5|2
1630659580000|2021-09-03 08:59:40|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2699|2693|4
1630659590000|2021-09-03 08:59:50|2699.5|2693.5|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|9
1630659600000|2021-09-03 09:00:00|2699.4|2693.4|2699.8|2693.8|2699.8|2693.8|2699|2693|5
1630659610000|2021-09-03 09:00:10|2700|2694|2699|2693|2700|2694|2699|2693|4
1630659620000|2021-09-03 09:00:20|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630659640000|2021-09-03 09:00:40|2698.5|2692.5|2697.8|2691.8|2698.5|2692.5|2697.8|2691.8|2
1630659650000|2021-09-03 09:00:50|2698.3|2692.3|2698.4|2692.4|2698.4|2692.4|2698.3|2692.3|2
1630659660000|2021-09-03 09:01:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1630659670000|2021-09-03 09:01:10|2697.6|2691.6|2697.3|2691.3|2697.6|2691.6|2697.3|2691.3|2
1630659680000|2021-09-03 09:01:20|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1630659700000|2021-09-03 09:01:40|2697.6|2691.6|2696.8|2690.8|2697.6|2691.6|2696.8|2690.8|2
1630659720000|2021-09-03 09:02:00|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.3|2690.3|4
1630659730000|2021-09-03 09:02:10|2696.3|2690.3|2696.1|2690.1|2696.3|2690.3|2696.1|2690.1|2
1630659750000|2021-09-03 09:02:30|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1630659780000|2021-09-03 09:03:00|2696|2690|2695.8|2689.8|2696|2690|2695.8|2689.8|2
1630659800000|2021-09-03 09:03:20|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|2
1630659810000|2021-09-03 09:03:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1630659840000|2021-09-03 09:04:00|2696.8|2690.8|2697.1|2691.1|2697.3|2691.3|2696.8|2690.8|5
1630659850000|2021-09-03 09:04:10|2697|2691|2697.1|2691.1|2697.1|2691.1|2696.8|2690.8|4
1630659870000|2021-09-03 09:04:30|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1630659890000|2021-09-03 09:04:50|2697.8|2691.8|2697.9|2691.9|2697.9|2691.9|2697.8|2691.8|2
1630659900000|2021-09-03 09:05:00|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630659910000|2021-09-03 09:05:10|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698.3|2692.3|2
1630659930000|2021-09-03 09:05:30|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1630659940000|2021-09-03 09:05:40|2698|2692|2697.5|2691.5|2698|2692|2697.5|2691.5|3
1630659960000|2021-09-03 09:06:00|2697.8|2691.8|2697.9|2691.9|2697.9|2691.9|2697.8|2691.8|2
1630659970000|2021-09-03 09:06:10|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630660010000|2021-09-03 09:06:50|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630660020000|2021-09-03 09:07:00|2698.5|2692.5|2698.6|2692.6|2698.6|2692.6|2698.5|2692.5|2
1630660040000|2021-09-03 09:07:20|2698.9|2692.9|2698.5|2692.5|2698.9|2692.9|2698.5|2692.5|2
1630660080000|2021-09-03 09:08:00|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1630660090000|2021-09-03 09:08:10|2699|2693|2699.5|2693.5|2699.6|2693.6|2699|2693|8
1630660100000|2021-09-03 09:08:20|2699.8|2693.8|2699.1|2693.1|2700|2694|2699.1|2693.1|4
1630660110000|2021-09-03 09:08:30|2699.3|2693.3|2700|2694|2700|2694|2699.3|2693.3|4
1630660120000|2021-09-03 09:08:40|2700.3|2694.3|2699.3|2693.3|2700.3|2694.3|2699.3|2693.3|4
1630660130000|2021-09-03 09:08:50|2699.5|2693.5|2700|2694|2700|2694|2699|2693|4
1630660140000|2021-09-03 09:09:00|2699.9|2693.9|2699.8|2693.8|2699.9|2693.9|2699.8|2693.8|2
1630660150000|2021-09-03 09:09:10|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1630660160000|2021-09-03 09:09:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1630660170000|2021-09-03 09:09:30|2699.5|2693.5|2698.8|2692.8|2699.5|2693.5|2698.8|2692.8|2
1630660180000|2021-09-03 09:09:40|2698.6|2692.6|2698.3|2692.3|2698.6|2692.6|2698|2692|3
1630660190000|2021-09-03 09:09:50|2698.4|2692.4|2698.5|2692.5|2698.5|2692.5|2698.4|2692.4|2
1630660200000|2021-09-03 09:10:00|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630660240000|2021-09-03 09:10:40|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630660250000|2021-09-03 09:10:50|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1630660260000|2021-09-03 09:11:00|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1630660270000|2021-09-03 09:11:10|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|2
1630660300000|2021-09-03 09:11:40|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630660350000|2021-09-03 09:12:30|2699|2693|2699|2693|2699|2693|2699|2693|1
1630660360000|2021-09-03 09:12:40|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698.3|2692.3|2
1630660370000|2021-09-03 09:12:50|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698.3|2692.3|2
1630660400000|2021-09-03 09:13:20|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1630660410000|2021-09-03 09:13:30|2698.5|2692.5|2698.6|2692.6|2698.6|2692.6|2698.5|2692.5|2
1630660440000|2021-09-03 09:14:00|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698.3|2692.3|2
1630660460000|2021-09-03 09:14:20|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630660480000|2021-09-03 09:14:40|2698.1|2692.1|2698.3|2692.3|2698.3|2692.3|2698|2692|3
1630660490000|2021-09-03 09:14:50|2698.8|2692.8|2699|2693|2699.3|2693.3|2698.8|2692.8|3
1630660510000|2021-09-03 09:15:10|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630660540000|2021-09-03 09:15:40|2699.1|2693.1|2698.8|2692.8|2699.1|2693.1|2698.8|2692.8|2
1630660550000|2021-09-03 09:15:50|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1630660560000|2021-09-03 09:16:00|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1630660580000|2021-09-03 09:16:20|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1630660590000|2021-09-03 09:16:30|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1630660600000|2021-09-03 09:16:40|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1630660650000|2021-09-03 09:17:30|2697.6|2691.6|2696.8|2690.8|2697.6|2691.6|2696.8|2690.8|4
1630660660000|2021-09-03 09:17:40|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630660670000|2021-09-03 09:17:50|2697|2691|2697|2691|2697|2691|2697|2691|1
1630660680000|2021-09-03 09:18:00|2696.8|2690.8|2696|2690|2696.8|2690.8|2696|2690|2
1630660690000|2021-09-03 09:18:10|2695.9|2689.9|2696|2690|2696|2690|2695.9|2689.9|2
1630660740000|2021-09-03 09:19:00|2695.8|2689.8|2695.6|2689.6|2695.8|2689.8|2695.6|2689.6|2
1630660750000|2021-09-03 09:19:10|2695.4|2689.4|2694.5|2688.5|2695.4|2689.4|2694.5|2688.5|6
1630660780000|2021-09-03 09:19:40|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1630660800000|2021-09-03 09:20:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1630660810000|2021-09-03 09:20:10|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1630660830000|2021-09-03 09:20:30|2695.3|2689.3|2695.8|2689.8|2695.8|2689.8|2695.3|2689.3|2
1630660840000|2021-09-03 09:20:40|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1630660860000|2021-09-03 09:21:00|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1630660970000|2021-09-03 09:22:50|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1630660980000|2021-09-03 09:23:00|2697.3|2691.3|2697.4|2691.4|2697.5|2691.5|2697.3|2691.3|3
1630660990000|2021-09-03 09:23:10|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1630661020000|2021-09-03 09:23:40|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1630661030000|2021-09-03 09:23:50|2697|2691|2697|2691|2697|2691|2697|2691|1
1630661120000|2021-09-03 09:25:20|2697.3|2691.3|2698.6|2692.6|2698.6|2692.6|2697.3|2691.3|2
1630661130000|2021-09-03 09:25:30|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1630661180000|2021-09-03 09:26:20|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1630661190000|2021-09-03 09:26:30|2698.6|2692.6|2697.5|2691.5|2698.6|2692.6|2697.5|2691.5|3
1630661210000|2021-09-03 09:26:50|2697.6|2691.6|2697.5|2691.5|2697.6|2691.6|2697.5|2691.5|2
1630661250000|2021-09-03 09:27:30|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1630661280000|2021-09-03 09:28:00|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1630661290000|2021-09-03 09:28:10|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|2
1630661310000|2021-09-03 09:28:30|2698.9|2692.9|2699.6|2693.6|2699.8|2693.8|2698.9|2692.9|3
1630661320000|2021-09-03 09:28:40|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1630661370000|2021-09-03 09:29:30|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630661380000|2021-09-03 09:29:40|2699.5|2693.5|2699.4|2693.4|2699.5|2693.5|2699.4|2693.4|2
1630661400000|2021-09-03 09:30:00|2699.5|2693.5|2699.6|2693.6|2699.6|2693.6|2699.5|2693.5|2
1630661420000|2021-09-03 09:30:20|2699.4|2693.4|2699.3|2693.3|2699.4|2693.4|2699.3|2693.3|2
1630661430000|2021-09-03 09:30:30|2699|2693|2698.6|2692.6|2699|2693|2698.5|2692.5|4
1630661440000|2021-09-03 09:30:40|2698.9|2692.9|2699|2693|2699|2693|2698.9|2692.9|2
1630661500000|2021-09-03 09:31:40|2699.1|2693.1|2699|2693|2699.1|2693.1|2699|2693|2
1630661530000|2021-09-03 09:32:10|2698.9|2692.9|2698.5|2692.5|2698.9|2692.9|2698.5|2692.5|2
1630661540000|2021-09-03 09:32:20|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1630661550000|2021-09-03 09:32:30|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|5
1630661620000|2021-09-03 09:33:40|2698.3|2692.3|2698.4|2692.4|2698.4|2692.4|2698.3|2692.3|4
1630661670000|2021-09-03 09:34:30|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1630661700000|2021-09-03 09:35:00|2699.5|2693.5|2699.6|2693.6|2699.6|2693.6|2699.5|2693.5|2
1630661710000|2021-09-03 09:35:10|2699.8|2693.8|2700.1|2694.1|2700.1|2694.1|2699.8|2693.8|2
1630661720000|2021-09-03 09:35:20|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1630661730000|2021-09-03 09:35:30|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1630661760000|2021-09-03 09:36:00|2700.1|2694.1|2701.6|2695.6|2701.6|2695.6|2700.1|2694.1|5
1630661790000|2021-09-03 09:36:30|2702|2696|2701.6|2695.6|2702|2696|2701.6|2695.6|2
1630661800000|2021-09-03 09:36:40|2702.3|2696.3|2701.6|2695.6|2702.3|2696.3|2701.6|2695.6|2
1630661810000|2021-09-03 09:36:50|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1630661820000|2021-09-03 09:37:00|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701|2695|3
1630661830000|2021-09-03 09:37:10|2701.1|2695.1|2701|2695|2701.3|2695.3|2701|2695|8
1630661850000|2021-09-03 09:37:30|2701.3|2695.3|2701.1|2695.1|2701.3|2695.3|2701.1|2695.1|4
1630661860000|2021-09-03 09:37:40|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630661960000|2021-09-03 09:39:20|2701.8|2695.8|2703.4|2697.4|2703.4|2697.4|2701.8|2695.8|2
1630661970000|2021-09-03 09:39:30|2703.5|2697.5|2704|2698|2704|2698|2703.5|2697.5|2
1630661980000|2021-09-03 09:39:40|2704.1|2698.1|2703.8|2697.8|2704.1|2698.1|2703.8|2697.8|2
1630661990000|2021-09-03 09:39:50|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1630662030000|2021-09-03 09:40:30|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1630662060000|2021-09-03 09:41:00|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1630662100000|2021-09-03 09:41:40|2704.5|2698.5|2705|2699|2705|2699|2704.5|2698.5|3
1630662110000|2021-09-03 09:41:50|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630662140000|2021-09-03 09:42:20|2705|2699|2706.4|2700.4|2706.5|2700.5|2705|2699|4
1630662160000|2021-09-03 09:42:40|2706.1|2700.1|2705.8|2699.8|2706.1|2700.1|2705.8|2699.8|3
1630662170000|2021-09-03 09:42:50|2705.5|2699.5|2704|2698|2705.5|2699.5|2703.6|2697.6|6
1630662180000|2021-09-03 09:43:00|2704.3|2698.3|2703|2697|2704.3|2698.3|2703|2697|6
1630662200000|2021-09-03 09:43:20|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1630662220000|2021-09-03 09:43:40|2702.3|2696.3|2702|2696|2702.3|2696.3|2702|2696|4
1630662230000|2021-09-03 09:43:50|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702|2696|3
1630662240000|2021-09-03 09:44:00|2702|2696|2702|2696|2702|2696|2702|2696|1
1630662330000|2021-09-03 09:45:30|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630662340000|2021-09-03 09:45:40|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1630662350000|2021-09-03 09:45:50|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1630662360000|2021-09-03 09:46:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630662380000|2021-09-03 09:46:20|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|2
1630662420000|2021-09-03 09:47:00|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701|2695|3
1630662450000|2021-09-03 09:47:30|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630662480000|2021-09-03 09:48:00|2701.5|2695.5|2701.9|2695.9|2702|2696|2701.5|2695.5|4
1630662490000|2021-09-03 09:48:10|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|3
1630662580000|2021-09-03 09:49:40|2701.3|2695.3|2701|2695|2701.3|2695.3|2701|2695|2
1630662590000|2021-09-03 09:49:50|2701.3|2695.3|2701.1|2695.1|2701.3|2695.3|2701|2695|3
1630662620000|2021-09-03 09:50:20|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630662700000|2021-09-03 09:51:40|2701.1|2695.1|2700.8|2694.8|2701.1|2695.1|2700.8|2694.8|2
1630662740000|2021-09-03 09:52:20|2701|2695|2701|2695|2701|2695|2701|2695|1
1630662870000|2021-09-03 09:54:30|2700.8|2694.8|2701.5|2695.5|2701.5|2695.5|2700.8|2694.8|2
1630662890000|2021-09-03 09:54:50|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630662900000|2021-09-03 09:55:00|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1630662970000|2021-09-03 09:56:10|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630662980000|2021-09-03 09:56:20|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1630662990000|2021-09-03 09:56:30|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1630663040000|2021-09-03 09:57:20|2700|2694|2700|2694|2700|2694|2700|2694|1
1630663050000|2021-09-03 09:57:30|2699.9|2693.9|2699.3|2693.3|2699.9|2693.9|2699.3|2693.3|3
1630663060000|2021-09-03 09:57:40|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.3|2693.3|4
1630663070000|2021-09-03 09:57:50|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|2
1630663080000|2021-09-03 09:58:00|2700|2694|2700.6|2694.6|2700.6|2694.6|2700|2694|3
1630663130000|2021-09-03 09:58:50|2700.5|2694.5|2700.1|2694.1|2700.5|2694.5|2700.1|2694.1|2
1630663160000|2021-09-03 09:59:20|2700.4|2694.4|2700.8|2694.8|2700.8|2694.8|2700.4|2694.4|3
1630663170000|2021-09-03 09:59:30|2701|2695|2702.3|2696.3|2702.3|2696.3|2701|2695|2
1630663180000|2021-09-03 09:59:40|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1630663220000|2021-09-03 10:00:20|2702.5|2696.5|2702.9|2696.9|2702.9|2696.9|2702.5|2696.5|2
1630663230000|2021-09-03 10:00:30|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1630663250000|2021-09-03 10:00:50|2703|2697|2702.8|2696.8|2703|2697|2702.8|2696.8|2
1630663280000|2021-09-03 10:01:20|2704|2698|2704.5|2698.5|2704.5|2698.5|2704|2698|3
1630663330000|2021-09-03 10:02:10|2704.3|2698.3|2703.1|2697.1|2704.3|2698.3|2703.1|2697.1|7
1630663340000|2021-09-03 10:02:20|2703.4|2697.4|2703.8|2697.8|2703.8|2697.8|2703.4|2697.4|2
1630663350000|2021-09-03 10:02:30|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630663360000|2021-09-03 10:02:40|2703.1|2697.1|2703.4|2697.4|2703.4|2697.4|2702.9|2696.9|4
1630663390000|2021-09-03 10:03:10|2703.1|2697.1|2702.5|2696.5|2703.1|2697.1|2702.5|2696.5|2
1630663410000|2021-09-03 10:03:30|2703.5|2697.5|2703.9|2697.9|2703.9|2697.9|2703.5|2697.5|2
1630663420000|2021-09-03 10:03:40|2704|2698|2704.5|2698.5|2704.5|2698.5|2704|2698|2
1630663430000|2021-09-03 10:03:50|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1630663450000|2021-09-03 10:04:10|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630663460000|2021-09-03 10:04:20|2704.5|2698.5|2704|2698|2704.5|2698.5|2704|2698|4
1630663550000|2021-09-03 10:05:50|2704.8|2698.8|2704.4|2698.4|2705.1|2699.1|2704.4|2698.4|4
1630663560000|2021-09-03 10:06:00|2704.3|2698.3|2704.4|2698.4|2704.4|2698.4|2704.3|2698.3|2
1630663570000|2021-09-03 10:06:10|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630663600000|2021-09-03 10:06:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630663610000|2021-09-03 10:06:50|2704.3|2698.3|2703.8|2697.8|2704.3|2698.3|2703.8|2697.8|2
1630663670000|2021-09-03 10:07:50|2704.3|2698.3|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|2
1630663710000|2021-09-03 10:08:30|2704.8|2698.8|2704.5|2698.5|2705|2699|2704.5|2698.5|5
1630663730000|2021-09-03 10:08:50|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630663740000|2021-09-03 10:09:00|2704.5|2698.5|2702.1|2696.1|2704.5|2698.5|2702.1|2696.1|2
1630663750000|2021-09-03 10:09:10|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|3
1630663770000|2021-09-03 10:09:30|2701.3|2695.3|2700.6|2694.6|2701.3|2695.3|2700.6|2694.6|4
1630663780000|2021-09-03 10:09:40|2700.5|2694.5|2699.5|2693.5|2700.5|2694.5|2699.5|2693.5|4
1630663790000|2021-09-03 10:09:50|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1630663800000|2021-09-03 10:10:00|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|2
1630663860000|2021-09-03 10:11:00|2699.6|2693.6|2698.9|2692.9|2699.9|2693.9|2698.9|2692.9|3
1630663870000|2021-09-03 10:11:10|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|2
1630663880000|2021-09-03 10:11:20|2700.1|2694.1|2700.6|2694.6|2700.6|2694.6|2700.1|2694.1|2
1630663890000|2021-09-03 10:11:30|2700.8|2694.8|2701.3|2695.3|2701.5|2695.5|2700.8|2694.8|3
1630663910000|2021-09-03 10:11:50|2700.5|2694.5|2700.8|2694.8|2701|2695|2700.5|2694.5|4
1630663920000|2021-09-03 10:12:00|2701|2695|2701|2695|2701|2695|2701|2695|1
1630663930000|2021-09-03 10:12:10|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630663940000|2021-09-03 10:12:20|2701|2695|2701|2695|2701.5|2695.5|2701|2695|5
1630663950000|2021-09-03 10:12:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630663970000|2021-09-03 10:12:50|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1630663980000|2021-09-03 10:13:00|2700.8|2694.8|2701.1|2695.1|2701.1|2695.1|2700.8|2694.8|4
1630663990000|2021-09-03 10:13:10|2701.4|2695.4|2701.5|2695.5|2702.3|2696.3|2701.4|2695.4|5
1630664020000|2021-09-03 10:13:40|2701.4|2695.4|2701.3|2695.3|2701.4|2695.4|2701.3|2695.3|2
1630664030000|2021-09-03 10:13:50|2701|2695|2701|2695|2701|2695|2701|2695|1
1630664040000|2021-09-03 10:14:00|2700.8|2694.8|2701|2695|2701|2695|2700.8|2694.8|2
1630664060000|2021-09-03 10:14:20|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1630664110000|2021-09-03 10:15:10|2701.3|2695.3|2702.5|2696.5|2702.5|2696.5|2701.3|2695.3|3
1630664120000|2021-09-03 10:15:20|2702.8|2696.8|2702.8|2696.8|2703.3|2697.3|2702.8|2696.8|3
1630664140000|2021-09-03 10:15:40|2702.5|2696.5|2703.3|2697.3|2703.3|2697.3|2702.5|2696.5|2
1630664150000|2021-09-03 10:15:50|2702.8|2696.8|2703|2697|2703|2697|2702.8|2696.8|3
1630664160000|2021-09-03 10:16:00|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1630664170000|2021-09-03 10:16:10|2702.6|2696.6|2703|2697|2703|2697|2702.6|2696.6|3
1630664200000|2021-09-03 10:16:40|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2703.3|2697.3|2
1630664220000|2021-09-03 10:17:00|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1630664250000|2021-09-03 10:17:30|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|4
1630664290000|2021-09-03 10:18:10|2703.8|2697.8|2704|2698|2704|2698|2703.8|2697.8|2
1630664310000|2021-09-03 10:18:30|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1630664390000|2021-09-03 10:19:50|2704.5|2698.5|2705.6|2699.6|2705.6|2699.6|2704.5|2698.5|5
1630664420000|2021-09-03 10:20:20|2705.8|2699.8|2705.9|2699.9|2705.9|2699.9|2705.8|2699.8|2
1630664430000|2021-09-03 10:20:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1630664440000|2021-09-03 10:20:40|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1630664490000|2021-09-03 10:21:30|2706.5|2700.5|2706.1|2700.1|2706.5|2700.5|2706.1|2700.1|2
1630664520000|2021-09-03 10:22:00|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630664530000|2021-09-03 10:22:10|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630664540000|2021-09-03 10:22:20|2705.8|2699.8|2704.9|2698.9|2705.8|2699.8|2704.9|2698.9|3
1630664570000|2021-09-03 10:22:50|2704.5|2698.5|2704|2698|2704.5|2698.5|2703.5|2697.5|3
1630664610000|2021-09-03 10:23:30|2704.1|2698.1|2704.3|2698.3|2704.3|2698.3|2704.1|2698.1|2
1630664640000|2021-09-03 10:24:00|2704.4|2698.4|2704.6|2698.6|2704.9|2698.9|2704.4|2698.4|4
1630664690000|2021-09-03 10:24:50|2704|2698|2703.3|2697.3|2704|2698|2703.3|2697.3|4
1630664700000|2021-09-03 10:25:00|2702.6|2696.6|2701.9|2695.9|2702.6|2696.6|2701.8|2695.8|4
1630664720000|2021-09-03 10:25:20|2702.3|2696.3|2701.9|2695.9|2702.3|2696.3|2701.9|2695.9|2
1630664760000|2021-09-03 10:26:00|2702.3|2696.3|2701.9|2695.9|2702.3|2696.3|2701.9|2695.9|4
1630664770000|2021-09-03 10:26:10|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630664830000|2021-09-03 10:27:10|2701.5|2695.5|2701|2695|2701.5|2695.5|2701|2695|2
1630664860000|2021-09-03 10:27:40|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630664870000|2021-09-03 10:27:50|2701|2695|2701|2695|2701|2695|2701|2695|1
1630664900000|2021-09-03 10:28:20|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630664910000|2021-09-03 10:28:30|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1630664960000|2021-09-03 10:29:20|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630665020000|2021-09-03 10:30:20|2700.5|2694.5|2700.4|2694.4|2700.5|2694.5|2700.4|2694.4|2
1630665030000|2021-09-03 10:30:30|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1630665040000|2021-09-03 10:30:40|2701.1|2695.1|2701.3|2695.3|2701.3|2695.3|2701.1|2695.1|2
1630665050000|2021-09-03 10:30:50|2701|2695|2701|2695|2701|2695|2701|2695|1
1630665090000|2021-09-03 10:31:30|2701.3|2695.3|2701.4|2695.4|2701.4|2695.4|2701.3|2695.3|2
1630665110000|2021-09-03 10:31:50|2701.5|2695.5|2701.6|2695.6|2701.6|2695.6|2701.5|2695.5|2
1630665130000|2021-09-03 10:32:10|2701.9|2695.9|2701.5|2695.5|2701.9|2695.9|2701.5|2695.5|3
1630665200000|2021-09-03 10:33:20|2701.4|2695.4|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|3
1630665220000|2021-09-03 10:33:40|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1630665230000|2021-09-03 10:33:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630665410000|2021-09-03 10:36:50|2700.5|2694.5|2700.4|2694.4|2700.5|2694.5|2700.4|2694.4|2
1630665420000|2021-09-03 10:37:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1630665570000|2021-09-03 10:39:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|3
1630665580000|2021-09-03 10:39:40|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1630665640000|2021-09-03 10:40:40|2701|2695|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|5
1630665680000|2021-09-03 10:41:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1630665700000|2021-09-03 10:41:40|2701.4|2695.4|2701.8|2695.8|2701.8|2695.8|2701.4|2695.4|2
1630665710000|2021-09-03 10:41:50|2701.6|2695.6|2701.5|2695.5|2701.6|2695.6|2701.5|2695.5|2
1630665720000|2021-09-03 10:42:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2700.8|2694.8|4
1630665730000|2021-09-03 10:42:10|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1630665760000|2021-09-03 10:42:40|2701.4|2695.4|2701.5|2695.5|2701.5|2695.5|2701.4|2695.4|2
1630665770000|2021-09-03 10:42:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1630665820000|2021-09-03 10:43:40|2701.8|2695.8|2703.4|2697.4|2703.4|2697.4|2701.8|2695.8|9
1630665840000|2021-09-03 10:44:00|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1630665870000|2021-09-03 10:44:30|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703|2697|5
1630665900000|2021-09-03 10:45:00|2704.1|2698.1|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|5
1630665910000|2021-09-03 10:45:10|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.1|2698.1|3
1630665930000|2021-09-03 10:45:30|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630665970000|2021-09-03 10:46:10|2704.4|2698.4|2704.3|2698.3|2704.4|2698.4|2704.1|2698.1|3
1630665990000|2021-09-03 10:46:30|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630666020000|2021-09-03 10:47:00|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630666030000|2021-09-03 10:47:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630666040000|2021-09-03 10:47:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630666090000|2021-09-03 10:48:10|2704.8|2698.8|2703.8|2697.8|2704.8|2698.8|2703.8|2697.8|4
1630666100000|2021-09-03 10:48:20|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630666120000|2021-09-03 10:48:40|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630666130000|2021-09-03 10:48:50|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630666160000|2021-09-03 10:49:20|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|4
1630666180000|2021-09-03 10:49:40|2704|2698|2703.1|2697.1|2704|2698|2703.1|2697.1|2
1630666200000|2021-09-03 10:50:00|2702.9|2696.9|2702.4|2696.4|2702.9|2696.9|2702.3|2696.3|3
1630666210000|2021-09-03 10:50:10|2702.3|2696.3|2702.9|2696.9|2702.9|2696.9|2702|2696|6
1630666230000|2021-09-03 10:50:30|2703|2697|2703|2697|2703|2697|2703|2697|1
1630666260000|2021-09-03 10:51:00|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1630666310000|2021-09-03 10:51:50|2703.4|2697.4|2703.5|2697.5|2703.5|2697.5|2703.4|2697.4|2
1630666330000|2021-09-03 10:52:10|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1630666370000|2021-09-03 10:52:50|2704.4|2698.4|2704.5|2698.5|2704.5|2698.5|2704.4|2698.4|2
1630666420000|2021-09-03 10:53:40|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630666450000|2021-09-03 10:54:10|2705.3|2699.3|2705.6|2699.6|2705.6|2699.6|2705.3|2699.3|3
1630666490000|2021-09-03 10:54:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630666530000|2021-09-03 10:55:30|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630666540000|2021-09-03 10:55:40|2705.5|2699.5|2706.1|2700.1|2706.3|2700.3|2705.5|2699.5|5
1630666550000|2021-09-03 10:55:50|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.1|2700.1|3
1630666570000|2021-09-03 10:56:10|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630666580000|2021-09-03 10:56:20|2705.8|2699.8|2705.6|2699.6|2705.8|2699.8|2705.5|2699.5|3
1630666590000|2021-09-03 10:56:30|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630666620000|2021-09-03 10:57:00|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630666630000|2021-09-03 10:57:10|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1630666650000|2021-09-03 10:57:30|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1630666690000|2021-09-03 10:58:10|2705.3|2699.3|2704.6|2698.6|2705.3|2699.3|2704.5|2698.5|3
1630666710000|2021-09-03 10:58:30|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|2
1630666720000|2021-09-03 10:58:40|2704.5|2698.5|2704.8|2698.8|2705|2699|2704.5|2698.5|4
1630666730000|2021-09-03 10:58:50|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|3
1630666790000|2021-09-03 10:59:50|2705|2699|2705|2699|2705|2699|2705|2699|1
1630666800000|2021-09-03 11:00:00|2704.9|2698.9|2704.5|2698.5|2704.9|2698.9|2704.5|2698.5|2
1630666810000|2021-09-03 11:00:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.8|2698.8|3
1630666820000|2021-09-03 11:00:20|2704.3|2698.3|2704.1|2698.1|2704.3|2698.3|2704.1|2698.1|2
1630666830000|2021-09-03 11:00:30|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1630666840000|2021-09-03 11:00:40|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|3
1630666870000|2021-09-03 11:01:10|2704.1|2698.1|2704.3|2698.3|2704.3|2698.3|2704.1|2698.1|2
1630666880000|2021-09-03 11:01:20|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1630666960000|2021-09-03 11:02:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630666990000|2021-09-03 11:03:10|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630667050000|2021-09-03 11:04:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630667170000|2021-09-03 11:06:10|2704.6|2698.6|2705.8|2699.8|2705.8|2699.8|2704.6|2698.6|2
1630667220000|2021-09-03 11:07:00|2705.4|2699.4|2705.3|2699.3|2705.4|2699.4|2705.3|2699.3|2
1630667250000|2021-09-03 11:07:30|2705.1|2699.1|2705|2699|2705.1|2699.1|2705|2699|2
1630667270000|2021-09-03 11:07:50|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630667280000|2021-09-03 11:08:00|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630667290000|2021-09-03 11:08:10|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630667340000|2021-09-03 11:09:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630667360000|2021-09-03 11:09:20|2705|2699|2705|2699|2705|2699|2705|2699|1
1630667380000|2021-09-03 11:09:40|2705.8|2699.8|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|2
1630667390000|2021-09-03 11:09:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1630667400000|2021-09-03 11:10:00|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.9|2699.9|4
1630667420000|2021-09-03 11:10:20|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1630667430000|2021-09-03 11:10:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630667440000|2021-09-03 11:10:40|2706.8|2700.8|2707.8|2701.8|2707.8|2701.8|2706.8|2700.8|3
1630667450000|2021-09-03 11:10:50|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1630667460000|2021-09-03 11:11:00|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|2
1630667470000|2021-09-03 11:11:10|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1630667480000|2021-09-03 11:11:20|2706.5|2700.5|2707.1|2701.1|2707.1|2701.1|2706.5|2700.5|2
1630667490000|2021-09-03 11:11:30|2707.3|2701.3|2707.1|2701.1|2707.3|2701.3|2707.1|2701.1|2
1630667500000|2021-09-03 11:11:40|2706.9|2700.9|2707.6|2701.6|2707.6|2701.6|2706.9|2700.9|3
1630667510000|2021-09-03 11:11:50|2707.8|2701.8|2708.9|2702.9|2709.5|2703.5|2707.8|2701.8|7
1630667520000|2021-09-03 11:12:00|2708.8|2702.8|2707.8|2701.8|2708.8|2702.8|2707.8|2701.8|4
1630667530000|2021-09-03 11:12:10|2707.5|2701.5|2707.9|2701.9|2707.9|2701.9|2707.5|2701.5|3
1630667550000|2021-09-03 11:12:30|2707.8|2701.8|2707.6|2701.6|2707.8|2701.8|2707.6|2701.6|4
1630667560000|2021-09-03 11:12:40|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1630667570000|2021-09-03 11:12:50|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1630667580000|2021-09-03 11:13:00|2706.6|2700.6|2706.5|2700.5|2706.6|2700.6|2706.5|2700.5|2
1630667590000|2021-09-03 11:13:10|2706.3|2700.3|2707.1|2701.1|2707.1|2701.1|2706.1|2700.1|4
1630667600000|2021-09-03 11:13:20|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707.3|2701.3|2
1630667610000|2021-09-03 11:13:30|2708|2702|2708.1|2702.1|2708.1|2702.1|2708|2702|2
1630667630000|2021-09-03 11:13:50|2708|2702|2707.9|2701.9|2708|2702|2707.9|2701.9|2
1630667640000|2021-09-03 11:14:00|2708.4|2702.4|2708.8|2702.8|2708.8|2702.8|2708.4|2702.4|2
1630667660000|2021-09-03 11:14:20|2709.6|2703.6|2709.3|2703.3|2709.6|2703.6|2709.3|2703.3|2
1630667670000|2021-09-03 11:14:30|2709|2703|2708.6|2702.6|2709|2703|2708.6|2702.6|2
1630667680000|2021-09-03 11:14:40|2708.5|2702.5|2708|2702|2708.5|2702.5|2708|2702|3
1630667690000|2021-09-03 11:14:50|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.8|2701.8|3
1630667760000|2021-09-03 11:16:00|2707.6|2701.6|2707.5|2701.5|2707.6|2701.6|2707.5|2701.5|2
1630667810000|2021-09-03 11:16:50|2706.5|2700.5|2706.9|2700.9|2707.1|2701.1|2706.5|2700.5|5
1630667860000|2021-09-03 11:17:40|2706.8|2700.8|2705.6|2699.6|2706.8|2700.8|2705.6|2699.6|2
1630667870000|2021-09-03 11:17:50|2706.1|2700.1|2705.9|2699.9|2706.6|2700.6|2705.9|2699.9|5
1630667880000|2021-09-03 11:18:00|2706.4|2700.4|2706.3|2700.3|2706.4|2700.4|2706.3|2700.3|2
1630667900000|2021-09-03 11:18:20|2706.4|2700.4|2706|2700|2706.4|2700.4|2706|2700|2
1630667910000|2021-09-03 11:18:30|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1630667920000|2021-09-03 11:18:40|2705.6|2699.6|2706.8|2700.8|2706.9|2700.9|2705.6|2699.6|6
1630667930000|2021-09-03 11:18:50|2707.1|2701.1|2704.9|2698.9|2707.1|2701.1|2704.6|2698.6|6
1630667940000|2021-09-03 11:19:00|2705.3|2699.3|2705.6|2699.6|2705.6|2699.6|2705.3|2699.3|2
1630667970000|2021-09-03 11:19:30|2705.3|2699.3|2704.9|2698.9|2705.3|2699.3|2704.9|2698.9|3
1630667990000|2021-09-03 11:19:50|2704.8|2698.8|2704.6|2698.6|2704.8|2698.8|2704.6|2698.6|2
1630668020000|2021-09-03 11:20:20|2704.9|2698.9|2705|2699|2705|2699|2704.9|2698.9|2
1630668030000|2021-09-03 11:20:30|2705.1|2699.1|2704.8|2698.8|2705.3|2699.3|2704.8|2698.8|3
1630668040000|2021-09-03 11:20:40|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630668080000|2021-09-03 11:21:20|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630668090000|2021-09-03 11:21:30|2705|2699|2705|2699|2705|2699|2705|2699|1
1630668230000|2021-09-03 11:23:50|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630668270000|2021-09-03 11:24:30|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630668300000|2021-09-03 11:25:00|2705.4|2699.4|2707.1|2701.1|2707.1|2701.1|2705.4|2699.4|4
1630668320000|2021-09-03 11:25:20|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1630668390000|2021-09-03 11:26:30|2707.8|2701.8|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|3
1630668400000|2021-09-03 11:26:40|2708.6|2702.6|2708.5|2702.5|2708.6|2702.6|2708.5|2702.5|2
1630668410000|2021-09-03 11:26:50|2708.6|2702.6|2709.5|2703.5|2709.5|2703.5|2708.6|2702.6|2
1630668420000|2021-09-03 11:27:00|2709.6|2703.6|2710|2704|2710|2704|2709.6|2703.6|2
1630668430000|2021-09-03 11:27:10|2709.9|2703.9|2709.8|2703.8|2709.9|2703.9|2709.6|2703.6|3
1630668440000|2021-09-03 11:27:20|2708.8|2702.8|2708.4|2702.4|2708.8|2702.8|2707.9|2701.9|6
1630668450000|2021-09-03 11:27:30|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1630668470000|2021-09-03 11:27:50|2708.6|2702.6|2708.5|2702.5|2708.6|2702.6|2708.4|2702.4|3
1630668480000|2021-09-03 11:28:00|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1630668490000|2021-09-03 11:28:10|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1630668530000|2021-09-03 11:28:50|2707.9|2701.9|2707.5|2701.5|2707.9|2701.9|2707|2701|5
1630668540000|2021-09-03 11:29:00|2707.6|2701.6|2707.8|2701.8|2707.8|2701.8|2707.6|2701.6|2
1630668550000|2021-09-03 11:29:10|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1630668560000|2021-09-03 11:29:20|2707.3|2701.3|2707.6|2701.6|2707.6|2701.6|2707.3|2701.3|2
1630668580000|2021-09-03 11:29:40|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1630668610000|2021-09-03 11:30:10|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|3
1630668620000|2021-09-03 11:30:20|2706.9|2700.9|2707.3|2701.3|2707.3|2701.3|2706.9|2700.9|2
1630668630000|2021-09-03 11:30:30|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|3
1630668640000|2021-09-03 11:30:40|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1630668660000|2021-09-03 11:31:00|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1630668670000|2021-09-03 11:31:10|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1630668690000|2021-09-03 11:31:30|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|3
1630668700000|2021-09-03 11:31:40|2707|2701|2706.9|2700.9|2707|2701|2706.9|2700.9|2
1630668710000|2021-09-03 11:31:50|2706.8|2700.8|2706|2700|2706.8|2700.8|2706|2700|2
1630668730000|2021-09-03 11:32:10|2705.9|2699.9|2706.8|2700.8|2706.8|2700.8|2705.6|2699.6|4
1630668740000|2021-09-03 11:32:20|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630668770000|2021-09-03 11:32:50|2706.8|2700.8|2705.8|2699.8|2706.8|2700.8|2705.8|2699.8|2
1630668800000|2021-09-03 11:33:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1630668820000|2021-09-03 11:33:40|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630668900000|2021-09-03 11:35:00|2706.1|2700.1|2706|2700|2706.1|2700.1|2706|2700|2
1630668930000|2021-09-03 11:35:30|2704.9|2698.9|2705.8|2699.8|2705.8|2699.8|2704.8|2698.8|4
1630668940000|2021-09-03 11:35:40|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1630668990000|2021-09-03 11:36:30|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1630669020000|2021-09-03 11:37:00|2705.5|2699.5|2704.8|2698.8|2705.5|2699.5|2704.8|2698.8|3
1630669060000|2021-09-03 11:37:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1630669100000|2021-09-03 11:38:20|2704.4|2698.4|2704.3|2698.3|2704.4|2698.4|2704.3|2698.3|2
1630669120000|2021-09-03 11:38:40|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1630669130000|2021-09-03 11:38:50|2704.9|2698.9|2705|2699|2705|2699|2704.9|2698.9|2
1630669200000|2021-09-03 11:40:00|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2704.4|2698.4|2
1630669260000|2021-09-03 11:41:00|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1630669280000|2021-09-03 11:41:20|2704.5|2698.5|2704.4|2698.4|2704.5|2698.5|2704.4|2698.4|2
1630669300000|2021-09-03 11:41:40|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1630669370000|2021-09-03 11:42:50|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1630669460000|2021-09-03 11:44:20|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630669490000|2021-09-03 11:44:50|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1630669500000|2021-09-03 11:45:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1630669530000|2021-09-03 11:45:30|2705|2699|2704.5|2698.5|2705|2699|2704.5|2698.5|3
1630669550000|2021-09-03 11:45:50|2704.6|2698.6|2705.3|2699.3|2705.3|2699.3|2704.6|2698.6|2
1630669570000|2021-09-03 11:46:10|2705.5|2699.5|2705|2699|2705.5|2699.5|2705|2699|3
1630669590000|2021-09-03 11:46:30|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630669640000|2021-09-03 11:47:20|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1630669650000|2021-09-03 11:47:30|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1630669660000|2021-09-03 11:47:40|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|2
1630669670000|2021-09-03 11:47:50|2704.1|2698.1|2702.5|2696.5|2704.1|2698.1|2702.5|2696.5|4
1630669680000|2021-09-03 11:48:00|2702.9|2696.9|2702.9|2696.9|2703|2697|2702.9|2696.9|3
1630669690000|2021-09-03 11:48:10|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1630669710000|2021-09-03 11:48:30|2702.6|2696.6|2703.3|2697.3|2703.3|2697.3|2702.6|2696.6|4
1630669720000|2021-09-03 11:48:40|2703.5|2697.5|2703.6|2697.6|2703.6|2697.6|2703.5|2697.5|2
1630669740000|2021-09-03 11:49:00|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|2
1630669750000|2021-09-03 11:49:10|2703.4|2697.4|2702.8|2696.8|2703.4|2697.4|2702.8|2696.8|2
1630669760000|2021-09-03 11:49:20|2702.5|2696.5|2703|2697|2703|2697|2702.5|2696.5|3
1630669770000|2021-09-03 11:49:30|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1630669790000|2021-09-03 11:49:50|2702.8|2696.8|2702.4|2696.4|2702.8|2696.8|2702.4|2696.4|2
1630669810000|2021-09-03 11:50:10|2702.3|2696.3|2701.8|2695.8|2702.3|2696.3|2701.8|2695.8|3
1630669820000|2021-09-03 11:50:20|2702|2696|2702.1|2696.1|2702.1|2696.1|2702|2696|2
1630669830000|2021-09-03 11:50:30|2701.9|2695.9|2701.8|2695.8|2701.9|2695.9|2701.8|2695.8|2
1630669860000|2021-09-03 11:51:00|2702|2696|2702|2696|2702|2696|2702|2696|1
1630669880000|2021-09-03 11:51:20|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1630669960000|2021-09-03 11:52:40|2701.8|2695.8|2702|2696|2702|2696|2701.8|2695.8|2
1630669990000|2021-09-03 11:53:10|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630670000000|2021-09-03 11:53:20|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1630670010000|2021-09-03 11:53:30|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1630670020000|2021-09-03 11:53:40|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1630670060000|2021-09-03 11:54:20|2702|2696|2703.6|2697.6|2703.8|2697.8|2702|2696|5
1630670070000|2021-09-03 11:54:30|2703.9|2697.9|2704|2698|2704.3|2698.3|2703.9|2697.9|3
1630670080000|2021-09-03 11:54:40|2703.9|2697.9|2703.1|2697.1|2703.9|2697.9|2703.1|2697.1|2
1630670090000|2021-09-03 11:54:50|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1630670100000|2021-09-03 11:55:00|2703.1|2697.1|2703.3|2697.3|2703.3|2697.3|2703|2697|3
1630670110000|2021-09-03 11:55:10|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1630670130000|2021-09-03 11:55:30|2703.8|2697.8|2704|2698|2704|2698|2703.8|2697.8|2
1630670140000|2021-09-03 11:55:40|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|3
1630670150000|2021-09-03 11:55:50|2705|2699|2705.8|2699.8|2705.8|2699.8|2705|2699|4
1630670160000|2021-09-03 11:56:00|2705.4|2699.4|2706.5|2700.5|2706.5|2700.5|2705|2699|4
1630670170000|2021-09-03 11:56:10|2706.3|2700.3|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|5
1630670180000|2021-09-03 11:56:20|2707|2701|2707|2701|2707|2701|2706.8|2700.8|3
1630670190000|2021-09-03 11:56:30|2706.8|2700.8|2706.9|2700.9|2707|2701|2706.8|2700.8|6
1630670200000|2021-09-03 11:56:40|2706.5|2700.5|2705.8|2699.8|2706.5|2700.5|2705.8|2699.8|2
1630670210000|2021-09-03 11:56:50|2706|2700|2706.1|2700.1|2706.4|2700.4|2706|2700|3
1630670220000|2021-09-03 11:57:00|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1630670230000|2021-09-03 11:57:10|2706.3|2700.3|2705.3|2699.3|2706.3|2700.3|2705.3|2699.3|3
1630670240000|2021-09-03 11:57:20|2705.1|2699.1|2705.9|2699.9|2705.9|2699.9|2705|2699|4
1630670250000|2021-09-03 11:57:30|2705.6|2699.6|2706.5|2700.5|2706.5|2700.5|2705.6|2699.6|5
1630670260000|2021-09-03 11:57:40|2705.5|2699.5|2706|2700|2706|2700|2705.5|2699.5|2
1630670270000|2021-09-03 11:57:50|2705.6|2699.6|2706.6|2700.6|2706.6|2700.6|2705.6|2699.6|4
1630670280000|2021-09-03 11:58:00|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|2
1630670290000|2021-09-03 11:58:10|2705.5|2699.5|2705.4|2699.4|2705.5|2699.5|2705.4|2699.4|2
1630670300000|2021-09-03 11:58:20|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630670310000|2021-09-03 11:58:30|2705|2699|2705.5|2699.5|2705.5|2699.5|2705|2699|3
1630670320000|2021-09-03 11:58:40|2705.6|2699.6|2705.4|2699.4|2706|2700|2705.4|2699.4|4
1630670330000|2021-09-03 11:58:50|2705.5|2699.5|2707|2701|2707|2701|2705.4|2699.4|4
1630670340000|2021-09-03 11:59:00|2706.8|2700.8|2706.5|2700.5|2707|2701|2706.4|2700.4|5
1630670350000|2021-09-03 11:59:10|2706.8|2700.8|2707.5|2701.5|2707.5|2701.5|2706.8|2700.8|3
1630670360000|2021-09-03 11:59:20|2707.6|2701.6|2708|2702|2708.1|2702.1|2707.6|2701.6|3
1630670370000|2021-09-03 11:59:30|2707.8|2701.8|2706.8|2700.8|2707.8|2701.8|2706.8|2700.8|3
1630670380000|2021-09-03 11:59:40|2707|2701|2707|2701|2707|2701|2707|2701|1
1630670390000|2021-09-03 11:59:50|2706.8|2700.8|2707|2701|2707|2701|2706.4|2700.4|5
1630670400000|2021-09-03 12:00:00|2707.3|2701.3|2707.6|2701.6|2707.9|2701.9|2707.3|2701.3|4
1630670410000|2021-09-03 12:00:10|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1630670420000|2021-09-03 12:00:20|2708|2702|2708|2702|2708|2702|2708|2702|1
1630670450000|2021-09-03 12:00:50|2708.3|2702.3|2709.3|2703.3|2709.3|2703.3|2708.3|2702.3|5
1630670460000|2021-09-03 12:01:00|2709|2703|2709|2703|2709|2703|2708.8|2702.8|4
1630670470000|2021-09-03 12:01:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630670500000|2021-09-03 12:01:40|2708.8|2702.8|2709.1|2703.1|2709.1|2703.1|2708.8|2702.8|2
1630670510000|2021-09-03 12:01:50|2709|2703|2709|2703|2709|2703|2709|2703|1
1630670570000|2021-09-03 12:02:50|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1630670600000|2021-09-03 12:03:20|2708.8|2702.8|2708.9|2702.9|2708.9|2702.9|2707.5|2701.5|9
1630670610000|2021-09-03 12:03:30|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1630670630000|2021-09-03 12:03:50|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1630670670000|2021-09-03 12:04:30|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1630670680000|2021-09-03 12:04:40|2709.3|2703.3|2709.8|2703.8|2710.5|2704.5|2709.3|2703.3|5
1630670710000|2021-09-03 12:05:10|2709.9|2703.9|2710|2704|2710|2704|2709.9|2703.9|2
1630670730000|2021-09-03 12:05:30|2709.9|2703.9|2710|2704|2710|2704|2709.8|2703.8|3
1630670740000|2021-09-03 12:05:40|2709.8|2703.8|2710.3|2704.3|2710.3|2704.3|2709.8|2703.8|2
1630670810000|2021-09-03 12:06:50|2710.5|2704.5|2712.5|2706.5|2712.5|2706.5|2710.5|2704.5|2
1630670820000|2021-09-03 12:07:00|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|2
1630670830000|2021-09-03 12:07:10|2712.3|2706.3|2712.4|2706.4|2712.4|2706.4|2712.3|2706.3|2
1630670840000|2021-09-03 12:07:20|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|3
1630670850000|2021-09-03 12:07:30|2713|2707|2713.9|2707.9|2713.9|2707.9|2713|2707|4
1630670860000|2021-09-03 12:07:40|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1630670870000|2021-09-03 12:07:50|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|2
1630670880000|2021-09-03 12:08:00|2714.8|2708.8|2715|2709|2715|2709|2714.3|2708.3|7
1630670890000|2021-09-03 12:08:10|2714.9|2708.9|2714.4|2708.4|2714.9|2708.9|2714.4|2708.4|4
1630670910000|2021-09-03 12:08:30|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|3
1630670930000|2021-09-03 12:08:50|2714|2708|2714|2708|2714|2708|2714|2708|1
1630670970000|2021-09-03 12:09:30|2714.1|2708.1|2713.8|2707.8|2714.1|2708.1|2713.8|2707.8|2
1630670990000|2021-09-03 12:09:50|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1630671000000|2021-09-03 12:10:00|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|3
1630671010000|2021-09-03 12:10:10|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|3
1630671020000|2021-09-03 12:10:20|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1630671030000|2021-09-03 12:10:30|2714|2708|2713.4|2707.4|2714|2708|2713.4|2707.4|5
1630671040000|2021-09-03 12:10:40|2713.3|2707.3|2712.6|2706.6|2713.3|2707.3|2712.6|2706.6|4
1630671060000|2021-09-03 12:11:00|2712.9|2706.9|2713|2707|2713.4|2707.4|2712.9|2706.9|5
1630671070000|2021-09-03 12:11:10|2713.1|2707.1|2712.8|2706.8|2713.1|2707.1|2712.8|2706.8|3
1630671090000|2021-09-03 12:11:30|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1630671110000|2021-09-03 12:11:50|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1630671120000|2021-09-03 12:12:00|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1630671140000|2021-09-03 12:12:20|2712.4|2706.4|2712.3|2706.3|2712.4|2706.4|2712.3|2706.3|2
1630671150000|2021-09-03 12:12:30|2712.4|2706.4|2712|2706|2712.4|2706.4|2712|2706|3
1630671160000|2021-09-03 12:12:40|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|4
1630671170000|2021-09-03 12:12:50|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|2
1630671180000|2021-09-03 12:13:00|2712.3|2706.3|2712.1|2706.1|2712.3|2706.3|2712.1|2706.1|2
1630671190000|2021-09-03 12:13:10|2712|2706|2712|2706|2712|2706|2712|2706|1
1630671210000|2021-09-03 12:13:30|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630671220000|2021-09-03 12:13:40|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1630671230000|2021-09-03 12:13:50|2712.8|2706.8|2714.1|2708.1|2714.3|2708.3|2712.8|2706.8|6
1630671240000|2021-09-03 12:14:00|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1630671250000|2021-09-03 12:14:10|2714|2708|2714|2708|2714|2708|2714|2708|1
1630671260000|2021-09-03 12:14:20|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1630671280000|2021-09-03 12:14:40|2713.8|2707.8|2713|2707|2713.8|2707.8|2713|2707|2
1630671340000|2021-09-03 12:15:40|2713.3|2707.3|2712.3|2706.3|2713.3|2707.3|2712.3|2706.3|2
1630671370000|2021-09-03 12:16:10|2712.8|2706.8|2712.4|2706.4|2712.8|2706.8|2712.4|2706.4|2
1630671460000|2021-09-03 12:17:40|2712.5|2706.5|2713.5|2707.5|2713.5|2707.5|2712.5|2706.5|3
1630671480000|2021-09-03 12:18:00|2713.8|2707.8|2714.4|2708.4|2714.4|2708.4|2713.8|2707.8|3
1630671500000|2021-09-03 12:18:20|2714.3|2708.3|2714.3|2708.3|2714.4|2708.4|2714.3|2708.3|3
1630671510000|2021-09-03 12:18:30|2714.4|2708.4|2714.3|2708.3|2714.6|2708.6|2714.3|2708.3|4
1630671540000|2021-09-03 12:19:00|2714.4|2708.4|2715.3|2709.3|2715.3|2709.3|2714.4|2708.4|3
1630671550000|2021-09-03 12:19:10|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|2
1630671560000|2021-09-03 12:19:20|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1630671580000|2021-09-03 12:19:40|2715.3|2709.3|2715.3|2709.3|2715.4|2709.4|2715.1|2709.1|4
1630671600000|2021-09-03 12:20:00|2715|2709|2714.5|2708.5|2715|2709|2714.5|2708.5|3
1630671610000|2021-09-03 12:20:10|2715.1|2709.1|2715.3|2709.3|2715.3|2709.3|2715.1|2709.1|2
1630671690000|2021-09-03 12:21:30|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|2
1630671700000|2021-09-03 12:21:40|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1630671710000|2021-09-03 12:21:50|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|2
1630671730000|2021-09-03 12:22:10|2715.6|2709.6|2715.3|2709.3|2715.6|2709.6|2715.3|2709.3|2
1630671760000|2021-09-03 12:22:40|2715.1|2709.1|2714.1|2708.1|2715.1|2709.1|2714.1|2708.1|5
1630671780000|2021-09-03 12:23:00|2714.3|2708.3|2714.8|2708.8|2714.8|2708.8|2714.3|2708.3|2
1630671790000|2021-09-03 12:23:10|2714.5|2708.5|2715.3|2709.3|2715.3|2709.3|2714.4|2708.4|3
1630671810000|2021-09-03 12:23:30|2715|2709|2715|2709|2715|2709|2715|2709|1
1630671840000|2021-09-03 12:24:00|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|2
1630671850000|2021-09-03 12:24:10|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|4
1630671880000|2021-09-03 12:24:40|2714.6|2708.6|2714.8|2708.8|2715|2709|2714.6|2708.6|3
1630671890000|2021-09-03 12:24:50|2715|2709|2715|2709|2715|2709|2715|2709|1
1630671900000|2021-09-03 12:25:00|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1630671920000|2021-09-03 12:25:20|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1630671930000|2021-09-03 12:25:30|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1630671940000|2021-09-03 12:25:40|2714.3|2708.3|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|3
1630671950000|2021-09-03 12:25:50|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1630671960000|2021-09-03 12:26:00|2714.5|2708.5|2714.9|2708.9|2714.9|2708.9|2714.5|2708.5|2
1630671990000|2021-09-03 12:26:30|2713.9|2707.9|2713|2707|2713.9|2707.9|2713|2707|3
1630672000000|2021-09-03 12:26:40|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1630672020000|2021-09-03 12:27:00|2712.6|2706.6|2712.6|2706.6|2712.8|2706.8|2712.5|2706.5|6
1630672030000|2021-09-03 12:27:10|2712.4|2706.4|2712.9|2706.9|2713|2707|2712.4|2706.4|3
1630672050000|2021-09-03 12:27:30|2712.5|2706.5|2712.6|2706.6|2712.6|2706.6|2712.5|2706.5|2
1630672080000|2021-09-03 12:28:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1630672120000|2021-09-03 12:28:40|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1630672130000|2021-09-03 12:28:50|2713.4|2707.4|2712.4|2706.4|2713.5|2707.5|2711.8|2705.8|9
1630672140000|2021-09-03 12:29:00|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1630672150000|2021-09-03 12:29:10|2712.4|2706.4|2712.3|2706.3|2712.5|2706.5|2712.1|2706.1|4
1630672160000|2021-09-03 12:29:20|2712.1|2706.1|2712.9|2706.9|2712.9|2706.9|2712.1|2706.1|3
1630672170000|2021-09-03 12:29:30|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|2
1630672180000|2021-09-03 12:29:40|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2712.3|2706.3|5
1630672190000|2021-09-03 12:29:50|2712.9|2706.9|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|2
1630672200000|2021-09-03 12:30:00|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.1|2706.1|3
1630672210000|2021-09-03 12:30:10|2712.6|2706.6|2713.3|2707.3|2713.4|2707.4|2712.6|2706.6|3
1630672220000|2021-09-03 12:30:20|2713.5|2707.5|2715.4|2709.4|2715.4|2709.4|2713.4|2707.4|6
1630672230000|2021-09-03 12:30:30|2715.8|2709.8|2718.9|2712.9|2719.6|2713.6|2715.4|2709.4|12
1630672240000|2021-09-03 12:30:40|2719.1|2713.1|2719|2713|2719.3|2713.3|2718.8|2712.8|6
1630672250000|2021-09-03 12:30:50|2719.1|2713.1|2719.9|2713.9|2719.9|2713.9|2719.1|2713.1|4
1630672270000|2021-09-03 12:31:10|2720.1|2714.1|2721.4|2715.4|2722|2716|2720.1|2714.1|6
1630672280000|2021-09-03 12:31:20|2721.1|2715.1|2721.1|2715.1|2721.6|2715.6|2721|2715|6
1630672290000|2021-09-03 12:31:30|2720.4|2714.4|2720.3|2714.3|2720.4|2714.4|2720.3|2714.3|2
1630672300000|2021-09-03 12:31:40|2720|2714|2719.8|2713.8|2720.3|2714.3|2719.3|2713.3|6
1630672310000|2021-09-03 12:31:50|2718.8|2712.8|2719.3|2713.3|2719.3|2713.3|2718.8|2712.8|2
1630672320000|2021-09-03 12:32:00|2720|2714|2720.5|2714.5|2720.5|2714.5|2720|2714|3
1630672330000|2021-09-03 12:32:10|2720.6|2714.6|2721|2715|2721|2715|2720.5|2714.5|4
1630672340000|2021-09-03 12:32:20|2720.9|2714.9|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|5
1630672350000|2021-09-03 12:32:30|2721.1|2715.1|2721.6|2715.6|2721.6|2715.6|2721.1|2715.1|3
1630672360000|2021-09-03 12:32:40|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1630672380000|2021-09-03 12:33:00|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630672390000|2021-09-03 12:33:10|2721.6|2715.6|2721.8|2715.8|2722|2716|2721.6|2715.6|3
1630672400000|2021-09-03 12:33:20|2721.6|2715.6|2722.3|2716.3|2722.5|2716.5|2721.4|2715.4|6
1630672410000|2021-09-03 12:33:30|2722|2716|2721.6|2715.6|2722|2716|2721.4|2715.4|8
1630672420000|2021-09-03 12:33:40|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|2
1630672430000|2021-09-03 12:33:50|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630672440000|2021-09-03 12:34:00|2721.3|2715.3|2721|2715|2722.4|2716.4|2721|2715|13
1630672450000|2021-09-03 12:34:10|2720.5|2714.5|2719|2713|2720.5|2714.5|2718.4|2712.4|11
1630672460000|2021-09-03 12:34:20|2719.5|2713.5|2718.4|2712.4|2719.5|2713.5|2718.4|2712.4|3
1630672470000|2021-09-03 12:34:30|2718.6|2712.6|2717.5|2711.5|2719.5|2713.5|2717.4|2711.4|14
1630672480000|2021-09-03 12:34:40|2717.8|2711.8|2718.8|2712.8|2718.8|2712.8|2717.8|2711.8|5
1630672490000|2021-09-03 12:34:50|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|3
1630672500000|2021-09-03 12:35:00|2718.6|2712.6|2719.9|2713.9|2719.9|2713.9|2718.6|2712.6|6
1630672510000|2021-09-03 12:35:10|2720|2714|2720.4|2714.4|2720.4|2714.4|2720|2714|2
1630672520000|2021-09-03 12:35:20|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1630672530000|2021-09-03 12:35:30|2719.6|2713.6|2720|2714|2720|2714|2719.4|2713.4|8
1630672540000|2021-09-03 12:35:40|2720.4|2714.4|2720.3|2714.3|2720.4|2714.4|2720.3|2714.3|2
1630672570000|2021-09-03 12:36:10|2720|2714|2719.4|2713.4|2720|2714|2719.4|2713.4|2
1630672580000|2021-09-03 12:36:20|2719.8|2713.8|2719.4|2713.4|2720|2714|2719.4|2713.4|5
1630672590000|2021-09-03 12:36:30|2719.8|2713.8|2719.4|2713.4|2719.8|2713.8|2719.4|2713.4|3
1630672600000|2021-09-03 12:36:40|2718.9|2712.9|2718.8|2712.8|2719.1|2713.1|2718.8|2712.8|5
1630672610000|2021-09-03 12:36:50|2718.9|2712.9|2719.8|2713.8|2719.8|2713.8|2718.9|2712.9|5
1630672620000|2021-09-03 12:37:00|2719.9|2713.9|2719.6|2713.6|2720|2714|2719.4|2713.4|8
1630672630000|2021-09-03 12:37:10|2719.1|2713.1|2719.5|2713.5|2720|2714|2719.1|2713.1|6
1630672640000|2021-09-03 12:37:20|2720|2714|2719.5|2713.5|2720|2714|2719.3|2713.3|5
1630672650000|2021-09-03 12:37:30|2719.1|2713.1|2718.8|2712.8|2719.1|2713.1|2718.6|2712.6|8
1630672660000|2021-09-03 12:37:40|2718.6|2712.6|2718.3|2712.3|2718.6|2712.6|2718.3|2712.3|2
1630672670000|2021-09-03 12:37:50|2717.5|2711.5|2717.8|2711.8|2718|2712|2717.3|2711.3|8
1630672680000|2021-09-03 12:38:00|2717|2711|2718.1|2712.1|2718.1|2712.1|2717|2711|10
1630672690000|2021-09-03 12:38:10|2718.3|2712.3|2718.8|2712.8|2719.3|2713.3|2718.3|2712.3|9
1630672700000|2021-09-03 12:38:20|2718.9|2712.9|2719|2713|2719|2713|2718.5|2712.5|10
1630672710000|2021-09-03 12:38:30|2717.9|2711.9|2718.8|2712.8|2719.6|2713.6|2717.3|2711.3|13
1630672720000|2021-09-03 12:38:40|2718.9|2712.9|2718.5|2712.5|2719|2713|2718.3|2712.3|5
1630672740000|2021-09-03 12:39:00|2718.8|2712.8|2719.1|2713.1|2719.1|2713.1|2718.8|2712.8|2
1630672750000|2021-09-03 12:39:10|2719.5|2713.5|2719.4|2713.4|2719.8|2713.8|2719.4|2713.4|4
1630672760000|2021-09-03 12:39:20|2719|2713|2718.3|2712.3|2719.3|2713.3|2718.3|2712.3|6
1630672770000|2021-09-03 12:39:30|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1630672780000|2021-09-03 12:39:40|2718|2712|2716.5|2710.5|2718.3|2712.3|2716.5|2710.5|8
1630672790000|2021-09-03 12:39:50|2716.4|2710.4|2717|2711|2717|2711|2716.4|2710.4|3
1630672800000|2021-09-03 12:40:00|2717.3|2711.3|2717|2711|2718|2712|2717|2711|6
1630672810000|2021-09-03 12:40:10|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630672820000|2021-09-03 12:40:20|2716.4|2710.4|2715.6|2709.6|2716.4|2710.4|2715.6|2709.6|2
1630672830000|2021-09-03 12:40:30|2716|2710|2716.9|2710.9|2716.9|2710.9|2716|2710|6
1630672840000|2021-09-03 12:40:40|2715.5|2709.5|2714.3|2708.3|2715.5|2709.5|2713.8|2707.8|6
1630672850000|2021-09-03 12:40:50|2714.5|2708.5|2714.1|2708.1|2714.5|2708.5|2713.5|2707.5|10
1630672860000|2021-09-03 12:41:00|2714.3|2708.3|2715|2709|2715|2709|2714.3|2708.3|4
1630672870000|2021-09-03 12:41:10|2715.1|2709.1|2715|2709|2715.1|2709.1|2714.8|2708.8|4
1630672880000|2021-09-03 12:41:20|2715.1|2709.1|2715.3|2709.3|2715.3|2709.3|2715.1|2709.1|2
1630672890000|2021-09-03 12:41:30|2714.8|2708.8|2715.3|2709.3|2715.3|2709.3|2714.8|2708.8|3
1630672900000|2021-09-03 12:41:40|2715.4|2709.4|2715.3|2709.3|2715.4|2709.4|2715.3|2709.3|2
1630672920000|2021-09-03 12:42:00|2715|2709|2715.1|2709.1|2715.1|2709.1|2714.3|2708.3|6
1630672930000|2021-09-03 12:42:10|2714.3|2708.3|2715|2709|2715|2709|2713.9|2707.9|6
1630672940000|2021-09-03 12:42:20|2714.9|2708.9|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|3
1630672960000|2021-09-03 12:42:40|2715.8|2709.8|2717.3|2711.3|2717.4|2711.4|2715.8|2709.8|6
1630672970000|2021-09-03 12:42:50|2717|2711|2717.8|2711.8|2717.8|2711.8|2716.6|2710.6|7
1630672990000|2021-09-03 12:43:10|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1630673010000|2021-09-03 12:43:30|2717.5|2711.5|2717.5|2711.5|2717.8|2711.8|2717.3|2711.3|6
1630673020000|2021-09-03 12:43:40|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1630673030000|2021-09-03 12:43:50|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717|2711|3
1630673040000|2021-09-03 12:44:00|2717.5|2711.5|2716.9|2710.9|2718|2712|2716.8|2710.8|7
1630673050000|2021-09-03 12:44:10|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|3
1630673060000|2021-09-03 12:44:20|2716|2710|2715.8|2709.8|2716.3|2710.3|2715.5|2709.5|6
1630673070000|2021-09-03 12:44:30|2715.9|2709.9|2714.5|2708.5|2715.9|2709.9|2714.5|2708.5|6
1630673090000|2021-09-03 12:44:50|2714.6|2708.6|2714.4|2708.4|2714.8|2708.8|2714|2708|9
1630673100000|2021-09-03 12:45:00|2714.1|2708.1|2713.6|2707.6|2714.1|2708.1|2713.5|2707.5|6
1630673110000|2021-09-03 12:45:10|2713.8|2707.8|2714.1|2708.1|2714.3|2708.3|2713.6|2707.6|6
1630673120000|2021-09-03 12:45:20|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1630673140000|2021-09-03 12:45:40|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|2
1630673150000|2021-09-03 12:45:50|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1630673160000|2021-09-03 12:46:00|2715.3|2709.3|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|3
1630673170000|2021-09-03 12:46:10|2715.8|2709.8|2715.8|2709.8|2715.9|2709.9|2715.8|2709.8|3
1630673180000|2021-09-03 12:46:20|2715.5|2709.5|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|3
1630673190000|2021-09-03 12:46:30|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630673200000|2021-09-03 12:46:40|2715.8|2709.8|2716.8|2710.8|2716.8|2710.8|2715.5|2709.5|8
1630673210000|2021-09-03 12:46:50|2717|2711|2717.8|2711.8|2717.8|2711.8|2716.8|2710.8|6
1630673220000|2021-09-03 12:47:00|2718|2712|2718.4|2712.4|2718.4|2712.4|2718|2712|3
1630673230000|2021-09-03 12:47:10|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1630673240000|2021-09-03 12:47:20|2718.9|2712.9|2717.6|2711.6|2718.9|2712.9|2717.6|2711.6|4
1630673250000|2021-09-03 12:47:30|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1630673260000|2021-09-03 12:47:40|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1630673290000|2021-09-03 12:48:10|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717|2711|3
1630673310000|2021-09-03 12:48:30|2716.8|2710.8|2717.1|2711.1|2717.3|2711.3|2716.8|2710.8|4
1630673330000|2021-09-03 12:48:50|2717|2711|2715.8|2709.8|2717|2711|2715.8|2709.8|3
1630673340000|2021-09-03 12:49:00|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1630673370000|2021-09-03 12:49:30|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1630673390000|2021-09-03 12:49:50|2715.1|2709.1|2716.8|2710.8|2716.8|2710.8|2715.1|2709.1|5
1630673410000|2021-09-03 12:50:10|2716.6|2710.6|2716.8|2710.8|2716.8|2710.8|2716.6|2710.6|2
1630673420000|2021-09-03 12:50:20|2716.9|2710.9|2718.3|2712.3|2718.3|2712.3|2716.9|2710.9|5
1630673430000|2021-09-03 12:50:30|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1630673450000|2021-09-03 12:50:50|2717.8|2711.8|2718.5|2712.5|2718.8|2712.8|2717.8|2711.8|4
1630673470000|2021-09-03 12:51:10|2718.8|2712.8|2719.4|2713.4|2719.4|2713.4|2718.8|2712.8|2
1630673480000|2021-09-03 12:51:20|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|2
1630673490000|2021-09-03 12:51:30|2719.5|2713.5|2720.4|2714.4|2720.4|2714.4|2719.4|2713.4|4
1630673500000|2021-09-03 12:51:40|2720.3|2714.3|2719.6|2713.6|2720.3|2714.3|2719.6|2713.6|2
1630673530000|2021-09-03 12:52:10|2719.5|2713.5|2719.6|2713.6|2719.6|2713.6|2719.3|2713.3|4
1630673540000|2021-09-03 12:52:20|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|2
1630673550000|2021-09-03 12:52:30|2719.9|2713.9|2720|2714|2720|2714|2719.9|2713.9|2
1630673560000|2021-09-03 12:52:40|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630673570000|2021-09-03 12:52:50|2720.1|2714.1|2720.3|2714.3|2720.3|2714.3|2720.1|2714.1|2
1630673580000|2021-09-03 12:53:00|2720.1|2714.1|2720.1|2714.1|2720.5|2714.5|2719.9|2713.9|7
1630673590000|2021-09-03 12:53:10|2720|2714|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|5
1630673600000|2021-09-03 12:53:20|2720|2714|2720.4|2714.4|2720.4|2714.4|2719.6|2713.6|6
1630673610000|2021-09-03 12:53:30|2720.3|2714.3|2720.4|2714.4|2720.8|2714.8|2720.1|2714.1|4
1630673620000|2021-09-03 12:53:40|2720.3|2714.3|2720.1|2714.1|2720.3|2714.3|2720.1|2714.1|2
1630673630000|2021-09-03 12:53:50|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1630673640000|2021-09-03 12:54:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1630673650000|2021-09-03 12:54:10|2720.6|2714.6|2720.9|2714.9|2721.1|2715.1|2720.6|2714.6|5
1630673660000|2021-09-03 12:54:20|2720.8|2714.8|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|5
1630673670000|2021-09-03 12:54:30|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|2
1630673680000|2021-09-03 12:54:40|2721.3|2715.3|2721.1|2715.1|2721.3|2715.3|2721.1|2715.1|2
1630673690000|2021-09-03 12:54:50|2721|2715|2720.6|2714.6|2721|2715|2720.6|2714.6|2
1630673700000|2021-09-03 12:55:00|2720.5|2714.5|2720.8|2714.8|2721.3|2715.3|2720.3|2714.3|8
1630673710000|2021-09-03 12:55:10|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1630673730000|2021-09-03 12:55:30|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1630673750000|2021-09-03 12:55:50|2721|2715|2721|2715|2721.1|2715.1|2720.8|2714.8|5
1630673760000|2021-09-03 12:56:00|2721.1|2715.1|2721.5|2715.5|2721.5|2715.5|2721.1|2715.1|3
1630673810000|2021-09-03 12:56:50|2722|2716|2724.3|2718.3|2724.3|2718.3|2722|2716|6
1630673820000|2021-09-03 12:57:00|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|7
1630673830000|2021-09-03 12:57:10|2724.6|2718.6|2725.6|2719.6|2725.6|2719.6|2724.6|2718.6|4
1630673840000|2021-09-03 12:57:20|2725.5|2719.5|2724.5|2718.5|2725.8|2719.8|2724.5|2718.5|5
1630673850000|2021-09-03 12:57:30|2724.8|2718.8|2725.4|2719.4|2725.4|2719.4|2724.8|2718.8|7
1630673860000|2021-09-03 12:57:40|2725.3|2719.3|2726|2720|2726.1|2720.1|2725.3|2719.3|3
1630673870000|2021-09-03 12:57:50|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|2
1630673880000|2021-09-03 12:58:00|2726.1|2720.1|2726.6|2720.6|2726.6|2720.6|2726.1|2720.1|3
1630673890000|2021-09-03 12:58:10|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1630673900000|2021-09-03 12:58:20|2726.4|2720.4|2726.8|2720.8|2726.9|2720.9|2726.4|2720.4|4
1630673910000|2021-09-03 12:58:30|2727.4|2721.4|2728.9|2722.9|2729|2723|2727.4|2721.4|9
1630673920000|2021-09-03 12:58:40|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|2
1630673930000|2021-09-03 12:58:50|2728.6|2722.6|2728.1|2722.1|2728.6|2722.6|2728.1|2722.1|4
1630673940000|2021-09-03 12:59:00|2728|2722|2728.6|2722.6|2728.6|2722.6|2728|2722|7
1630673950000|2021-09-03 12:59:10|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.4|2722.4|4
1630673960000|2021-09-03 12:59:20|2728.4|2722.4|2728.5|2722.5|2728.5|2722.5|2728.4|2722.4|2
1630673970000|2021-09-03 12:59:30|2728.4|2722.4|2728.5|2722.5|2728.5|2722.5|2728.4|2722.4|2
1630673980000|2021-09-03 12:59:40|2728.8|2722.8|2729|2723|2729|2723|2728.8|2722.8|2
1630673990000|2021-09-03 12:59:50|2729.8|2723.8|2730.6|2724.6|2730.6|2724.6|2729.8|2723.8|4
1630674000000|2021-09-03 13:00:00|2730.8|2724.8|2730.1|2724.1|2730.8|2724.8|2728.9|2722.9|16
1630674010000|2021-09-03 13:00:10|2730|2724|2729.5|2723.5|2730|2724|2729.4|2723.4|3
1630674020000|2021-09-03 13:00:20|2729.8|2723.8|2728.4|2722.4|2729.8|2723.8|2728.3|2722.3|9
1630674030000|2021-09-03 13:00:30|2728.5|2722.5|2729.5|2723.5|2730.1|2724.1|2728.5|2722.5|13
1630674040000|2021-09-03 13:00:40|2729.8|2723.8|2729.5|2723.5|2730|2724|2729.5|2723.5|3
1630674050000|2021-09-03 13:00:50|2729.8|2723.8|2732.5|2726.5|2732.5|2726.5|2729.8|2723.8|13
1630674060000|2021-09-03 13:01:00|2732.3|2726.3|2732|2726|2732.3|2726.3|2731.5|2725.5|4
1630674070000|2021-09-03 13:01:10|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|3
1630674080000|2021-09-03 13:01:20|2732.5|2726.5|2731.8|2725.8|2732.8|2726.8|2731.8|2725.8|5
1630674090000|2021-09-03 13:01:30|2731.5|2725.5|2733.8|2727.8|2733.8|2727.8|2731.5|2725.5|2
1630674110000|2021-09-03 13:01:50|2733.9|2727.9|2734.1|2728.1|2735.6|2729.6|2733.9|2727.9|12
1630674120000|2021-09-03 13:02:00|2734|2728|2734.3|2728.3|2734.4|2728.4|2734|2728|5
1630674130000|2021-09-03 13:02:10|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1630674140000|2021-09-03 13:02:20|2731.1|2725.1|2731.8|2725.8|2731.8|2725.8|2731.1|2725.1|2
1630674150000|2021-09-03 13:02:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731|2725|4
1630674160000|2021-09-03 13:02:40|2731.3|2725.3|2729.5|2723.5|2731.8|2725.8|2729|2723|11
1630674170000|2021-09-03 13:02:50|2729.8|2723.8|2729.3|2723.3|2730|2724|2729.3|2723.3|4
1630674180000|2021-09-03 13:03:00|2729.5|2723.5|2729.6|2723.6|2729.8|2723.8|2729.3|2723.3|5
1630674190000|2021-09-03 13:03:10|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729|2723|5
1630674200000|2021-09-03 13:03:20|2729.1|2723.1|2728.6|2722.6|2729.1|2723.1|2728.6|2722.6|3
1630674220000|2021-09-03 13:03:40|2728.9|2722.9|2729|2723|2729.3|2723.3|2728.9|2722.9|4
1630674230000|2021-09-03 13:03:50|2729.1|2723.1|2729|2723|2729.1|2723.1|2729|2723|2
1630674240000|2021-09-03 13:04:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1630674250000|2021-09-03 13:04:10|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|5
1630674260000|2021-09-03 13:04:20|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1630674270000|2021-09-03 13:04:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1630674280000|2021-09-03 13:04:40|2729.8|2723.8|2729.4|2723.4|2729.8|2723.8|2729.4|2723.4|2
1630674290000|2021-09-03 13:04:50|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|2
1630674300000|2021-09-03 13:05:00|2728.6|2722.6|2727.3|2721.3|2728.6|2722.6|2727.3|2721.3|4
1630674320000|2021-09-03 13:05:20|2727|2721|2727|2721|2727|2721|2727|2721|1
1630674340000|2021-09-03 13:05:40|2727.1|2721.1|2727.1|2721.1|2727.5|2721.5|2727.1|2721.1|6
1630674350000|2021-09-03 13:05:50|2727.5|2721.5|2727.5|2721.5|2727.6|2721.6|2727.5|2721.5|3
1630674370000|2021-09-03 13:06:10|2727.8|2721.8|2728.8|2722.8|2728.8|2722.8|2727.8|2721.8|3
1630674380000|2021-09-03 13:06:20|2729|2723|2729.5|2723.5|2729.5|2723.5|2729|2723|5
1630674390000|2021-09-03 13:06:30|2729.6|2723.6|2729.6|2723.6|2729.8|2723.8|2729.6|2723.6|3
1630674400000|2021-09-03 13:06:40|2729.4|2723.4|2726.9|2720.9|2729.6|2723.6|2726.9|2720.9|8
1630674410000|2021-09-03 13:06:50|2726.8|2720.8|2726.8|2720.8|2726.9|2720.9|2726.6|2720.6|4
1630674420000|2021-09-03 13:07:00|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1630674430000|2021-09-03 13:07:10|2726.6|2720.6|2726.6|2720.6|2726.8|2720.8|2726.6|2720.6|3
1630674450000|2021-09-03 13:07:30|2726.4|2720.4|2724.6|2718.6|2726.5|2720.5|2724.6|2718.6|7
1630674460000|2021-09-03 13:07:40|2724.5|2718.5|2725.5|2719.5|2725.5|2719.5|2724.3|2718.3|7
1630674470000|2021-09-03 13:07:50|2725.3|2719.3|2725.3|2719.3|2725.9|2719.9|2725.3|2719.3|6
1630674480000|2021-09-03 13:08:00|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1630674490000|2021-09-03 13:08:10|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|2
1630674500000|2021-09-03 13:08:20|2725.4|2719.4|2725.5|2719.5|2725.6|2719.6|2725.4|2719.4|3
1630674510000|2021-09-03 13:08:30|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2725.4|2719.4|2
1630674520000|2021-09-03 13:08:40|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2725.4|2719.4|3
1630674530000|2021-09-03 13:08:50|2725.6|2719.6|2726.1|2720.1|2726.1|2720.1|2725.6|2719.6|4
1630674540000|2021-09-03 13:09:00|2726.3|2720.3|2726.8|2720.8|2726.9|2720.9|2726.1|2720.1|6
1630674550000|2021-09-03 13:09:10|2727.3|2721.3|2727.3|2721.3|2727.5|2721.5|2727.1|2721.1|8
1630674560000|2021-09-03 13:09:20|2727.1|2721.1|2726.6|2720.6|2727.1|2721.1|2726.6|2720.6|7
1630674570000|2021-09-03 13:09:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1630674580000|2021-09-03 13:09:40|2727|2721|2726.6|2720.6|2727|2721|2726|2720|4
1630674590000|2021-09-03 13:09:50|2726.1|2720.1|2726|2720|2726.1|2720.1|2726|2720|2
1630674600000|2021-09-03 13:10:00|2726.1|2720.1|2728.3|2722.3|2728.3|2722.3|2726.1|2720.1|13
1630674610000|2021-09-03 13:10:10|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1630674620000|2021-09-03 13:10:20|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1630674640000|2021-09-03 13:10:40|2727.3|2721.3|2726.6|2720.6|2727.3|2721.3|2726.6|2720.6|4
1630674650000|2021-09-03 13:10:50|2727.3|2721.3|2727.4|2721.4|2727.4|2721.4|2727.3|2721.3|2
1630674680000|2021-09-03 13:11:20|2727.6|2721.6|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|3
1630674710000|2021-09-03 13:11:50|2727.3|2721.3|2727.1|2721.1|2727.3|2721.3|2727.1|2721.1|2
1630674730000|2021-09-03 13:12:10|2727|2721|2726.5|2720.5|2727.5|2721.5|2726.5|2720.5|5
1630674740000|2021-09-03 13:12:20|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|2
1630674750000|2021-09-03 13:12:30|2725.9|2719.9|2725.5|2719.5|2726|2720|2725.5|2719.5|4
1630674760000|2021-09-03 13:12:40|2725.8|2719.8|2725.5|2719.5|2726|2720|2725.3|2719.3|5
1630674770000|2021-09-03 13:12:50|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.4|2719.4|5
1630674780000|2021-09-03 13:13:00|2725.9|2719.9|2722.8|2716.8|2725.9|2719.9|2722.8|2716.8|5
1630674790000|2021-09-03 13:13:10|2723.3|2717.3|2724.3|2718.3|2724.4|2718.4|2723|2717|11
1630674800000|2021-09-03 13:13:20|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1630674810000|2021-09-03 13:13:30|2723.8|2717.8|2723|2717|2723.8|2717.8|2723|2717|7
1630674820000|2021-09-03 13:13:40|2723.3|2717.3|2723|2717|2723.5|2717.5|2723|2717|6
1630674830000|2021-09-03 13:13:50|2723.5|2717.5|2723|2717|2723.5|2717.5|2723|2717|4
1630674840000|2021-09-03 13:14:00|2723.3|2717.3|2723.9|2717.9|2723.9|2717.9|2723|2717|9
1630674850000|2021-09-03 13:14:10|2724|2718|2724|2718|2724|2718|2723.5|2717.5|3
1630674860000|2021-09-03 13:14:20|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1630674870000|2021-09-03 13:14:30|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630674880000|2021-09-03 13:14:40|2724.3|2718.3|2724.9|2718.9|2724.9|2718.9|2724.3|2718.3|3
1630674900000|2021-09-03 13:15:00|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1630674910000|2021-09-03 13:15:10|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1630674920000|2021-09-03 13:15:20|2725|2719|2725.5|2719.5|2725.5|2719.5|2725|2719|4
1630674930000|2021-09-03 13:15:30|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1630674940000|2021-09-03 13:15:40|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1630674990000|2021-09-03 13:16:30|2725.5|2719.5|2725.4|2719.4|2725.5|2719.5|2725.4|2719.4|2
1630675000000|2021-09-03 13:16:40|2724.8|2718.8|2723|2717|2724.8|2718.8|2723|2717|3
1630675050000|2021-09-03 13:17:30|2722.8|2716.8|2721.5|2715.5|2722.8|2716.8|2721.5|2715.5|2
1630675060000|2021-09-03 13:17:40|2721.1|2715.1|2721|2715|2721.1|2715.1|2721|2715|2
1630675070000|2021-09-03 13:17:50|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1630675090000|2021-09-03 13:18:10|2720.4|2714.4|2720.8|2714.8|2720.8|2714.8|2720.4|2714.4|2
1630675100000|2021-09-03 13:18:20|2721|2715|2721.8|2715.8|2721.8|2715.8|2721|2715|5
1630675110000|2021-09-03 13:18:30|2722|2716|2720.9|2714.9|2722|2716|2720.5|2714.5|7
1630675120000|2021-09-03 13:18:40|2720.6|2714.6|2720.8|2714.8|2720.8|2714.8|2720.6|2714.6|2
1630675130000|2021-09-03 13:18:50|2720.5|2714.5|2720.6|2714.6|2720.6|2714.6|2720.1|2714.1|3
1630675140000|2021-09-03 13:19:00|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.3|2714.3|3
1630675150000|2021-09-03 13:19:10|2720.5|2714.5|2720.4|2714.4|2720.5|2714.5|2720.3|2714.3|4
1630675170000|2021-09-03 13:19:30|2720|2714|2720|2714|2720.4|2714.4|2720|2714|3
1630675180000|2021-09-03 13:19:40|2719.9|2713.9|2719|2713|2719.9|2713.9|2719|2713|3
1630675190000|2021-09-03 13:19:50|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1630675200000|2021-09-03 13:20:00|2719.1|2713.1|2719.3|2713.3|2719.3|2713.3|2718.5|2712.5|5
1630675220000|2021-09-03 13:20:20|2719|2713|2719.8|2713.8|2719.8|2713.8|2719|2713|4
1630675230000|2021-09-03 13:20:30|2720|2714|2719.4|2713.4|2720|2714|2719.4|2713.4|3
1630675240000|2021-09-03 13:20:40|2719.5|2713.5|2719.4|2713.4|2719.5|2713.5|2719.4|2713.4|2
1630675250000|2021-09-03 13:20:50|2719.6|2713.6|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|3
1630675260000|2021-09-03 13:21:00|2719.6|2713.6|2719.8|2713.8|2719.8|2713.8|2719.6|2713.6|2
1630675270000|2021-09-03 13:21:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630675280000|2021-09-03 13:21:20|2720|2714|2720|2714|2720|2714|2720|2714|1
1630675290000|2021-09-03 13:21:30|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1630675310000|2021-09-03 13:21:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1630675320000|2021-09-03 13:22:00|2719.4|2713.4|2718.5|2712.5|2719.4|2713.4|2718.1|2712.1|6
1630675330000|2021-09-03 13:22:10|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|3
1630675350000|2021-09-03 13:22:30|2718|2712|2718.9|2712.9|2718.9|2712.9|2718|2712|4
1630675360000|2021-09-03 13:22:40|2718.8|2712.8|2718.6|2712.6|2718.8|2712.8|2718.6|2712.6|2
1630675370000|2021-09-03 13:22:50|2718.4|2712.4|2718.3|2712.3|2718.4|2712.4|2718.3|2712.3|2
1630675380000|2021-09-03 13:23:00|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|3
1630675390000|2021-09-03 13:23:10|2718.8|2712.8|2718.9|2712.9|2718.9|2712.9|2718.8|2712.8|2
1630675400000|2021-09-03 13:23:20|2718.6|2712.6|2719.5|2713.5|2719.5|2713.5|2718.6|2712.6|4
1630675420000|2021-09-03 13:23:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1630675430000|2021-09-03 13:23:50|2719.1|2713.1|2719|2713|2719.1|2713.1|2719|2713|2
1630675460000|2021-09-03 13:24:20|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1630675470000|2021-09-03 13:24:30|2719.5|2713.5|2719.4|2713.4|2719.8|2713.8|2719.3|2713.3|4
1630675480000|2021-09-03 13:24:40|2719.6|2713.6|2719.3|2713.3|2719.6|2713.6|2719.3|2713.3|3
1630675490000|2021-09-03 13:24:50|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1630675500000|2021-09-03 13:25:00|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|4
1630675510000|2021-09-03 13:25:10|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|3
1630675520000|2021-09-03 13:25:20|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|3
1630675530000|2021-09-03 13:25:30|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2717.9|2711.9|4
1630675550000|2021-09-03 13:25:50|2718|2712|2718.8|2712.8|2718.8|2712.8|2718|2712|3
1630675560000|2021-09-03 13:26:00|2718.5|2712.5|2718.6|2712.6|2718.6|2712.6|2718.5|2712.5|2
1630675570000|2021-09-03 13:26:10|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1630675630000|2021-09-03 13:27:10|2718.8|2712.8|2719|2713|2719|2713|2718.6|2712.6|4
1630675650000|2021-09-03 13:27:30|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1630675660000|2021-09-03 13:27:40|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1630675680000|2021-09-03 13:28:00|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|2
1630675690000|2021-09-03 13:28:10|2717.5|2711.5|2717|2711|2717.8|2711.8|2717|2711|6
1630675700000|2021-09-03 13:28:20|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1630675710000|2021-09-03 13:28:30|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2716.8|2710.8|3
1630675760000|2021-09-03 13:29:20|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1630675770000|2021-09-03 13:29:30|2717.4|2711.4|2717.1|2711.1|2717.4|2711.4|2717.1|2711.1|2
1630675790000|2021-09-03 13:29:50|2717|2711|2716.9|2710.9|2717|2711|2716.6|2710.6|5
1630675800000|2021-09-03 13:30:00|2716.6|2710.6|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|4
1630675820000|2021-09-03 13:30:20|2717.3|2711.3|2717|2711|2717.3|2711.3|2716.5|2710.5|6
1630675830000|2021-09-03 13:30:30|2717.3|2711.3|2717|2711|2717.3|2711.3|2716.9|2710.9|4
1630675840000|2021-09-03 13:30:40|2716.9|2710.9|2717.3|2711.3|2717.5|2711.5|2716.9|2710.9|7
1630675850000|2021-09-03 13:30:50|2717|2711|2717.3|2711.3|2717.6|2711.6|2716.9|2710.9|8
1630675860000|2021-09-03 13:31:00|2716.9|2710.9|2717|2711|2717|2711|2716.9|2710.9|2
1630675870000|2021-09-03 13:31:10|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1630675880000|2021-09-03 13:31:20|2717.6|2711.6|2718|2712|2718|2712|2717.6|2711.6|3
1630675900000|2021-09-03 13:31:40|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.8|2711.8|3
1630675920000|2021-09-03 13:32:00|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1630675930000|2021-09-03 13:32:10|2718.6|2712.6|2718.8|2712.8|2718.8|2712.8|2718.6|2712.6|2
1630675940000|2021-09-03 13:32:20|2718.6|2712.6|2717.1|2711.1|2718.6|2712.6|2717|2711|5
1630675950000|2021-09-03 13:32:30|2717|2711|2716.9|2710.9|2717|2711|2716.9|2710.9|2
1630675960000|2021-09-03 13:32:40|2717.1|2711.1|2715.4|2709.4|2717.3|2711.3|2715.4|2709.4|5
1630675970000|2021-09-03 13:32:50|2715.3|2709.3|2713.6|2707.6|2715.3|2709.3|2713.5|2707.5|5
1630675980000|2021-09-03 13:33:00|2713.5|2707.5|2711.6|2705.6|2713.5|2707.5|2711.5|2705.5|8
1630675990000|2021-09-03 13:33:10|2711.8|2705.8|2712.4|2706.4|2712.9|2706.9|2711.8|2705.8|4
1630676000000|2021-09-03 13:33:20|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|3
1630676010000|2021-09-03 13:33:30|2712.6|2706.6|2712.6|2706.6|2713|2707|2712.5|2706.5|5
1630676020000|2021-09-03 13:33:40|2712.8|2706.8|2711.1|2705.1|2713|2707|2711.1|2705.1|7
1630676030000|2021-09-03 13:33:50|2711|2705|2711.5|2705.5|2712.1|2706.1|2710.5|2704.5|11
1630676040000|2021-09-03 13:34:00|2712|2706|2712.1|2706.1|2712.3|2706.3|2712|2706|5
1630676050000|2021-09-03 13:34:10|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1630676060000|2021-09-03 13:34:20|2712.6|2706.6|2713.8|2707.8|2713.8|2707.8|2712.6|2706.6|9
1630676070000|2021-09-03 13:34:30|2713.6|2707.6|2712.6|2706.6|2713.6|2707.6|2712.6|2706.6|6
1630676080000|2021-09-03 13:34:40|2712.9|2706.9|2712|2706|2712.9|2706.9|2711.5|2705.5|4
1630676100000|2021-09-03 13:35:00|2711.8|2705.8|2711.6|2705.6|2711.8|2705.8|2711.6|2705.6|2
1630676110000|2021-09-03 13:35:10|2711.4|2705.4|2711|2705|2711.4|2705.4|2710.8|2704.8|4
1630676130000|2021-09-03 13:35:30|2710.8|2704.8|2710.9|2704.9|2710.9|2704.9|2710.8|2704.8|2
1630676150000|2021-09-03 13:35:50|2711.1|2705.1|2712.3|2706.3|2712.5|2706.5|2711.1|2705.1|5
1630676160000|2021-09-03 13:36:00|2712.9|2706.9|2712.5|2706.5|2713|2707|2712.5|2706.5|4
1630676170000|2021-09-03 13:36:10|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|4
1630676180000|2021-09-03 13:36:20|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|2
1630676190000|2021-09-03 13:36:30|2713.6|2707.6|2712.9|2706.9|2714.6|2708.6|2712.9|2706.9|8
1630676200000|2021-09-03 13:36:40|2713|2707|2713|2707|2713|2707|2713|2707|1
1630676210000|2021-09-03 13:36:50|2713.1|2707.1|2712.1|2706.1|2713.1|2707.1|2712.1|2706.1|8
1630676220000|2021-09-03 13:37:00|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1630676230000|2021-09-03 13:37:10|2710.5|2704.5|2711.6|2705.6|2711.9|2705.9|2710.5|2704.5|8
1630676240000|2021-09-03 13:37:20|2711.5|2705.5|2710.6|2704.6|2711.5|2705.5|2710.6|2704.6|3
1630676250000|2021-09-03 13:37:30|2710.5|2704.5|2710.9|2704.9|2710.9|2704.9|2710.5|2704.5|5
1630676260000|2021-09-03 13:37:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1630676270000|2021-09-03 13:37:50|2710.5|2704.5|2710.9|2704.9|2710.9|2704.9|2710.5|2704.5|6
1630676280000|2021-09-03 13:38:00|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|4
1630676300000|2021-09-03 13:38:20|2711|2705|2711|2705|2711|2705|2711|2705|1
1630676320000|2021-09-03 13:38:40|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1630676330000|2021-09-03 13:38:50|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1630676350000|2021-09-03 13:39:10|2711.1|2705.1|2711.3|2705.3|2711.3|2705.3|2711.1|2705.1|2
1630676360000|2021-09-03 13:39:20|2712.5|2706.5|2711.9|2705.9|2712.5|2706.5|2711.9|2705.9|2
1630676370000|2021-09-03 13:39:30|2712|2706|2712|2706|2712|2706|2712|2706|1
1630676480000|2021-09-03 13:41:20|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1630676500000|2021-09-03 13:41:40|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1630676530000|2021-09-03 13:42:10|2712.6|2706.6|2713|2707|2713|2707|2712.6|2706.6|2
1630676540000|2021-09-03 13:42:20|2713.3|2707.3|2713.9|2707.9|2714.1|2708.1|2712.9|2706.9|8
1630676580000|2021-09-03 13:43:00|2714|2708|2714|2708|2714|2708|2714|2708|1
1630676590000|2021-09-03 13:43:10|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1630676610000|2021-09-03 13:43:30|2714.1|2708.1|2716.5|2710.5|2716.5|2710.5|2714.1|2708.1|3
1630676630000|2021-09-03 13:43:50|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1630676650000|2021-09-03 13:44:10|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1630676670000|2021-09-03 13:44:30|2716.5|2710.5|2717|2711|2717|2711|2716.5|2710.5|3
1630676680000|2021-09-03 13:44:40|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1630676690000|2021-09-03 13:44:50|2716.6|2710.6|2716.3|2710.3|2716.6|2710.6|2716.1|2710.1|3
1630676700000|2021-09-03 13:45:00|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|4
1630676710000|2021-09-03 13:45:10|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1630676730000|2021-09-03 13:45:30|2717.1|2711.1|2718.5|2712.5|2718.5|2712.5|2717.1|2711.1|7
1630676740000|2021-09-03 13:45:40|2718.4|2712.4|2719.4|2713.4|2719.4|2713.4|2718.4|2712.4|5
1630676750000|2021-09-03 13:45:50|2720|2714|2720|2714|2720|2714|2720|2714|1
1630676760000|2021-09-03 13:46:00|2720.1|2714.1|2721.4|2715.4|2721.4|2715.4|2720.1|2714.1|7
1630676780000|2021-09-03 13:46:20|2721.8|2715.8|2721.9|2715.9|2723|2717|2721.8|2715.8|5
1630676790000|2021-09-03 13:46:30|2720.6|2714.6|2721.6|2715.6|2721.6|2715.6|2720.6|2714.6|3
1630676800000|2021-09-03 13:46:40|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630676830000|2021-09-03 13:47:10|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1630676850000|2021-09-03 13:47:30|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1630676860000|2021-09-03 13:47:40|2721|2715|2721|2715|2721|2715|2721|2715|1
1630676870000|2021-09-03 13:47:50|2720.9|2714.9|2719.8|2713.8|2720.9|2714.9|2719.8|2713.8|3
1630676890000|2021-09-03 13:48:10|2720|2714|2720|2714|2720|2714|2720|2714|1
1630676900000|2021-09-03 13:48:20|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1630676910000|2021-09-03 13:48:30|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1630676950000|2021-09-03 13:49:10|2719.8|2713.8|2720.9|2714.9|2720.9|2714.9|2719.8|2713.8|2
1630676960000|2021-09-03 13:49:20|2721.5|2715.5|2721|2715|2721.5|2715.5|2721|2715|2
1630677010000|2021-09-03 13:50:10|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1630677020000|2021-09-03 13:50:20|2721|2715|2721|2715|2721|2715|2721|2715|1
1630677030000|2021-09-03 13:50:30|2721.1|2715.1|2721.3|2715.3|2721.3|2715.3|2721.1|2715.1|2
1630677090000|2021-09-03 13:51:30|2721.5|2715.5|2722|2716|2722|2716|2721.5|2715.5|3
1630677100000|2021-09-03 13:51:40|2722.3|2716.3|2722.4|2716.4|2722.4|2716.4|2722.3|2716.3|2
1630677120000|2021-09-03 13:52:00|2722.6|2716.6|2723|2717|2723|2717|2722.6|2716.6|3
1630677130000|2021-09-03 13:52:10|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1630677150000|2021-09-03 13:52:30|2723.4|2717.4|2723.5|2717.5|2723.9|2717.9|2723.4|2717.4|5
1630677160000|2021-09-03 13:52:40|2723.8|2717.8|2723.9|2717.9|2723.9|2717.9|2723.8|2717.8|2
1630677170000|2021-09-03 13:52:50|2724|2718|2724.1|2718.1|2724.1|2718.1|2724|2718|2
1630677180000|2021-09-03 13:53:00|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1630677190000|2021-09-03 13:53:10|2724.8|2718.8|2724.8|2718.8|2725|2719|2724.8|2718.8|5
1630677200000|2021-09-03 13:53:20|2725|2719|2725.4|2719.4|2726.3|2720.3|2725|2719|4
1630677210000|2021-09-03 13:53:30|2725.5|2719.5|2725.1|2719.1|2726|2720|2725.1|2719.1|4
1630677220000|2021-09-03 13:53:40|2725.4|2719.4|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|4
1630677230000|2021-09-03 13:53:50|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|10
1630677240000|2021-09-03 13:54:00|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|2
1630677250000|2021-09-03 13:54:10|2725.3|2719.3|2725.1|2719.1|2725.5|2719.5|2724.9|2718.9|12
1630677260000|2021-09-03 13:54:20|2724.9|2718.9|2724.5|2718.5|2725.1|2719.1|2724.5|2718.5|4
1630677280000|2021-09-03 13:54:40|2724.6|2718.6|2724.9|2718.9|2725|2719|2724.6|2718.6|4
1630677290000|2021-09-03 13:54:50|2724.6|2718.6|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|3
1630677300000|2021-09-03 13:55:00|2724.9|2718.9|2725.4|2719.4|2725.8|2719.8|2724.9|2718.9|8
1630677310000|2021-09-03 13:55:10|2725.5|2719.5|2725.8|2719.8|2726|2720|2725.5|2719.5|6
1630677320000|2021-09-03 13:55:20|2725.6|2719.6|2725.1|2719.1|2725.6|2719.6|2725.1|2719.1|3
1630677330000|2021-09-03 13:55:30|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1630677340000|2021-09-03 13:55:40|2724.9|2718.9|2725|2719|2725.1|2719.1|2724.9|2718.9|4
1630677350000|2021-09-03 13:55:50|2725.4|2719.4|2725.5|2719.5|2725.5|2719.5|2725.4|2719.4|2
1630677360000|2021-09-03 13:56:00|2725.8|2719.8|2725.9|2719.9|2725.9|2719.9|2725.6|2719.6|3
1630677380000|2021-09-03 13:56:20|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630677400000|2021-09-03 13:56:40|2726|2720|2726|2720|2726|2720|2725.5|2719.5|13
1630677410000|2021-09-03 13:56:50|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2725.8|2719.8|8
1630677420000|2021-09-03 13:57:00|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1630677430000|2021-09-03 13:57:10|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|5
1630677440000|2021-09-03 13:57:20|2727|2721|2727|2721|2727|2721|2727|2721|1
1630677490000|2021-09-03 13:58:10|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.3|2721.3|3
1630677500000|2021-09-03 13:58:20|2727.9|2721.9|2727.4|2721.4|2728.8|2722.8|2727.4|2721.4|5
1630677510000|2021-09-03 13:58:30|2727.5|2721.5|2728|2722|2728|2722|2727.5|2721.5|3
1630677520000|2021-09-03 13:58:40|2727.8|2721.8|2727.9|2721.9|2727.9|2721.9|2727.5|2721.5|5
1630677530000|2021-09-03 13:58:50|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1630677540000|2021-09-03 13:59:00|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1630677560000|2021-09-03 13:59:20|2728|2722|2728|2722|2728|2722|2728|2722|1
1630677570000|2021-09-03 13:59:30|2728.1|2722.1|2728.4|2722.4|2728.5|2722.5|2728.1|2722.1|4
1630677580000|2021-09-03 13:59:40|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1630677590000|2021-09-03 13:59:50|2728.8|2722.8|2728.5|2722.5|2729.1|2723.1|2728.4|2722.4|8
1630677600000|2021-09-03 14:00:00|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|2728.4|2722.4|5
1630677610000|2021-09-03 14:00:10|2729|2723|2729.1|2723.1|2729.1|2723.1|2729|2723|2
1630677620000|2021-09-03 14:00:20|2729.3|2723.3|2728.5|2722.5|2729.3|2723.3|2728.3|2722.3|4
1630677630000|2021-09-03 14:00:30|2728.4|2722.4|2727.9|2721.9|2728.8|2722.8|2727|2721|11
1630677640000|2021-09-03 14:00:40|2728.1|2722.1|2727.9|2721.9|2728.3|2722.3|2727.4|2721.4|14
1630677650000|2021-09-03 14:00:50|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1630677660000|2021-09-03 14:01:00|2727.5|2721.5|2727.6|2721.6|2727.8|2721.8|2727.5|2721.5|3
1630677680000|2021-09-03 14:01:20|2727.5|2721.5|2726.9|2720.9|2727.5|2721.5|2726.3|2720.3|5
1630677690000|2021-09-03 14:01:30|2726.6|2720.6|2725.9|2719.9|2726.6|2720.6|2725.9|2719.9|4
1630677700000|2021-09-03 14:01:40|2726.3|2720.3|2726|2720|2726.4|2720.4|2725.8|2719.8|29
1630677710000|2021-09-03 14:01:50|2726.4|2720.4|2725.3|2719.3|2726.4|2720.4|2725.3|2719.3|11
1630677720000|2021-09-03 14:02:00|2725.1|2719.1|2725.1|2719.1|2725.3|2719.3|2725.1|2719.1|5
1630677730000|2021-09-03 14:02:10|2724.8|2718.8|2725.6|2719.6|2725.8|2719.8|2724.8|2718.8|8
1630677740000|2021-09-03 14:02:20|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|2
1630677750000|2021-09-03 14:02:30|2726.1|2720.1|2726.5|2720.5|2727|2721|2726.1|2720.1|7
1630677760000|2021-09-03 14:02:40|2726.4|2720.4|2725.8|2719.8|2726.6|2720.6|2725.8|2719.8|7
1630677770000|2021-09-03 14:02:50|2725.6|2719.6|2725.9|2719.9|2726|2720|2725.3|2719.3|21
1630677780000|2021-09-03 14:03:00|2725.3|2719.3|2725.3|2719.3|2725.9|2719.9|2725.3|2719.3|14
1630677800000|2021-09-03 14:03:20|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|4
1630677810000|2021-09-03 14:03:30|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|2
1630677830000|2021-09-03 14:03:50|2725.9|2719.9|2725.9|2719.9|2726.4|2720.4|2725.6|2719.6|9
1630677840000|2021-09-03 14:04:00|2726.4|2720.4|2725.9|2719.9|2726.4|2720.4|2725.8|2719.8|20
1630677850000|2021-09-03 14:04:10|2726.3|2720.3|2726.4|2720.4|2726.4|2720.4|2725.8|2719.8|15
1630677860000|2021-09-03 14:04:20|2726.6|2720.6|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|2
1630677870000|2021-09-03 14:04:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1630677880000|2021-09-03 14:04:40|2727|2721|2726.5|2720.5|2727|2721|2726.1|2720.1|6
1630677890000|2021-09-03 14:04:50|2726.3|2720.3|2726.6|2720.6|2726.6|2720.6|2726|2720|8
1630677900000|2021-09-03 14:05:00|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|3
1630677910000|2021-09-03 14:05:10|2726.9|2720.9|2726.9|2720.9|2727|2721|2726.9|2720.9|3
1630677940000|2021-09-03 14:05:40|2727|2721|2726.9|2720.9|2727|2721|2726.9|2720.9|2
1630677950000|2021-09-03 14:05:50|2727|2721|2726.9|2720.9|2727|2721|2726.9|2720.9|6
1630677970000|2021-09-03 14:06:10|2726.8|2720.8|2726|2720|2726.8|2720.8|2726|2720|7
1630677990000|2021-09-03 14:06:30|2725.8|2719.8|2725.9|2719.9|2725.9|2719.9|2725.8|2719.8|2
1630678000000|2021-09-03 14:06:40|2725.8|2719.8|2725.3|2719.3|2725.9|2719.9|2725|2719|6
1630678010000|2021-09-03 14:06:50|2725.5|2719.5|2724.9|2718.9|2725.5|2719.5|2724.9|2718.9|2
1630678020000|2021-09-03 14:07:00|2724.8|2718.8|2725.5|2719.5|2725.5|2719.5|2724.8|2718.8|2
1630678030000|2021-09-03 14:07:10|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630678040000|2021-09-03 14:07:20|2725.8|2719.8|2726.4|2720.4|2726.4|2720.4|2725.8|2719.8|3
1630678090000|2021-09-03 14:08:10|2726.5|2720.5|2726.6|2720.6|2726.6|2720.6|2726.5|2720.5|2
1630678120000|2021-09-03 14:08:40|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1630678130000|2021-09-03 14:08:50|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1630678150000|2021-09-03 14:09:10|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1630678170000|2021-09-03 14:09:30|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1630678180000|2021-09-03 14:09:40|2726.5|2720.5|2725.5|2719.5|2726.5|2720.5|2725.5|2719.5|4
1630678190000|2021-09-03 14:09:50|2725.8|2719.8|2724.9|2718.9|2725.8|2719.8|2724.8|2718.8|5
1630678200000|2021-09-03 14:10:00|2724.8|2718.8|2725|2719|2725|2719|2724.6|2718.6|6
1630678210000|2021-09-03 14:10:10|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|2
1630678220000|2021-09-03 14:10:20|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|4
1630678230000|2021-09-03 14:10:30|2725.8|2719.8|2725.8|2719.8|2726|2720|2725.8|2719.8|3
1630678240000|2021-09-03 14:10:40|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|2
1630678260000|2021-09-03 14:11:00|2726.5|2720.5|2726.6|2720.6|2726.6|2720.6|2726.3|2720.3|4
1630678290000|2021-09-03 14:11:30|2726.9|2720.9|2726.8|2720.8|2726.9|2720.9|2726.8|2720.8|2
1630678310000|2021-09-03 14:11:50|2727|2721|2727|2721|2727|2721|2726.8|2720.8|3
1630678320000|2021-09-03 14:12:00|2727.3|2721.3|2727.3|2721.3|2727.4|2721.4|2727.3|2721.3|3
1630678330000|2021-09-03 14:12:10|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|1
1630678340000|2021-09-03 14:12:20|2727|2721|2727|2721|2727|2721|2727|2721|1
1630678380000|2021-09-03 14:13:00|2727.1|2721.1|2727.4|2721.4|2727.4|2721.4|2727.1|2721.1|3
1630678400000|2021-09-03 14:13:20|2727.3|2721.3|2727.1|2721.1|2727.3|2721.3|2727.1|2721.1|2
1630678410000|2021-09-03 14:13:30|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1630678420000|2021-09-03 14:13:40|2727.1|2721.1|2727|2721|2727.1|2721.1|2727|2721|2
1630678440000|2021-09-03 14:14:00|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1630678460000|2021-09-03 14:14:20|2727.1|2721.1|2727|2721|2727.1|2721.1|2727|2721|2
1630678480000|2021-09-03 14:14:40|2726.3|2720.3|2725.5|2719.5|2726.3|2720.3|2725.5|2719.5|4
1630678490000|2021-09-03 14:14:50|2725.4|2719.4|2726.1|2720.1|2726.1|2720.1|2725.4|2719.4|3
1630678500000|2021-09-03 14:15:00|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|2
1630678510000|2021-09-03 14:15:10|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|4
1630678530000|2021-09-03 14:15:30|2727.1|2721.1|2726.8|2720.8|2727.1|2721.1|2726.8|2720.8|2
1630678550000|2021-09-03 14:15:50|2726.6|2720.6|2726.3|2720.3|2726.6|2720.6|2726.3|2720.3|4
1630678560000|2021-09-03 14:16:00|2726.1|2720.1|2726|2720|2726.1|2720.1|2726|2720|2
1630678580000|2021-09-03 14:16:20|2726.1|2720.1|2726.6|2720.6|2726.6|2720.6|2726.1|2720.1|2
1630678590000|2021-09-03 14:16:30|2727|2721|2727.1|2721.1|2727.1|2721.1|2727|2721|2
1630678610000|2021-09-03 14:16:50|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1630678620000|2021-09-03 14:17:00|2727.5|2721.5|2727.1|2721.1|2727.5|2721.5|2727.1|2721.1|4
1630678640000|2021-09-03 14:17:20|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1630678690000|2021-09-03 14:18:10|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1630678700000|2021-09-03 14:18:20|2728|2722|2728.1|2722.1|2728.1|2722.1|2727.8|2721.8|3
1630678710000|2021-09-03 14:18:30|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727|2721|3
1630678720000|2021-09-03 14:18:40|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1630678730000|2021-09-03 14:18:50|2727.5|2721.5|2727.4|2721.4|2727.5|2721.5|2727.4|2721.4|2
1630678760000|2021-09-03 14:19:20|2727.8|2721.8|2727.9|2721.9|2727.9|2721.9|2727.8|2721.8|2
1630678780000|2021-09-03 14:19:40|2727.6|2721.6|2728|2722|2728|2722|2727.6|2721.6|3
1630678810000|2021-09-03 14:20:10|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1630678820000|2021-09-03 14:20:20|2728.3|2722.3|2728.5|2722.5|2728.8|2722.8|2728.3|2722.3|6
1630678850000|2021-09-03 14:20:50|2729.1|2723.1|2729.5|2723.5|2729.5|2723.5|2729.1|2723.1|3
1630678860000|2021-09-03 14:21:00|2729.6|2723.6|2730.4|2724.4|2730.4|2724.4|2729.6|2723.6|4
1630678870000|2021-09-03 14:21:10|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1630678890000|2021-09-03 14:21:30|2729.6|2723.6|2729|2723|2729.6|2723.6|2729|2723|3
1630678930000|2021-09-03 14:22:10|2728.9|2722.9|2729|2723|2729|2723|2728.5|2722.5|4
1630678990000|2021-09-03 14:23:10|2728.8|2722.8|2728.1|2722.1|2728.8|2722.8|2728.1|2722.1|2
1630679000000|2021-09-03 14:23:20|2728.3|2722.3|2728.1|2722.1|2728.3|2722.3|2728.1|2722.1|2
1630679020000|2021-09-03 14:23:40|2728.5|2722.5|2728|2722|2728.5|2722.5|2727.9|2721.9|3
1630679030000|2021-09-03 14:23:50|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1630679050000|2021-09-03 14:24:10|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1630679070000|2021-09-03 14:24:30|2727.5|2721.5|2727|2721|2727.5|2721.5|2727|2721|3
1630679080000|2021-09-03 14:24:40|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|2
1630679090000|2021-09-03 14:24:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1630679100000|2021-09-03 14:25:00|2727|2721|2727.6|2721.6|2727.6|2721.6|2727|2721|4
1630679110000|2021-09-03 14:25:10|2727.1|2721.1|2726.8|2720.8|2727.1|2721.1|2726.8|2720.8|2
1630679120000|2021-09-03 14:25:20|2727|2721|2729|2723|2729|2723|2727|2721|5
1630679130000|2021-09-03 14:25:30|2728.9|2722.9|2727.8|2721.8|2728.9|2722.9|2727.4|2721.4|8
1630679140000|2021-09-03 14:25:40|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1630679230000|2021-09-03 14:27:10|2727.3|2721.3|2726.6|2720.6|2727.3|2721.3|2726.1|2720.1|6
1630679240000|2021-09-03 14:27:20|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|3
1630679250000|2021-09-03 14:27:30|2727|2721|2727|2721|2727|2721|2727|2721|1
1630679260000|2021-09-03 14:27:40|2726.9|2720.9|2727|2721|2727.3|2721.3|2726.9|2720.9|4
1630679280000|2021-09-03 14:28:00|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1630679290000|2021-09-03 14:28:10|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1630679330000|2021-09-03 14:28:50|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|4
1630679340000|2021-09-03 14:29:00|2727.4|2721.4|2728.8|2722.8|2728.8|2722.8|2727.4|2721.4|7
1630679350000|2021-09-03 14:29:10|2728.3|2722.3|2727.5|2721.5|2728.3|2722.3|2727.5|2721.5|5
1630679380000|2021-09-03 14:29:40|2727.8|2721.8|2727.9|2721.9|2728|2722|2727.8|2721.8|3
1630679390000|2021-09-03 14:29:50|2727.8|2721.8|2728.3|2722.3|2728.3|2722.3|2727.8|2721.8|5
1630679410000|2021-09-03 14:30:10|2728|2722|2727.9|2721.9|2728.8|2722.8|2727.9|2721.9|5
1630679420000|2021-09-03 14:30:20|2727.6|2721.6|2727.4|2721.4|2727.6|2721.6|2727.3|2721.3|4
1630679430000|2021-09-03 14:30:30|2727.5|2721.5|2728|2722|2728.3|2722.3|2727.4|2721.4|7
1630679440000|2021-09-03 14:30:40|2727.8|2721.8|2727.1|2721.1|2727.8|2721.8|2727.1|2721.1|4
1630679450000|2021-09-03 14:30:50|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1630679460000|2021-09-03 14:31:00|2727.9|2721.9|2728|2722|2728|2722|2727.9|2721.9|2
1630679470000|2021-09-03 14:31:10|2727.6|2721.6|2727.9|2721.9|2727.9|2721.9|2727.6|2721.6|2
1630679480000|2021-09-03 14:31:20|2728|2722|2728|2722|2728|2722|2728|2722|1
1630679490000|2021-09-03 14:31:30|2728.3|2722.3|2728.4|2722.4|2728.4|2722.4|2728.3|2722.3|2
1630679500000|2021-09-03 14:31:40|2728.6|2722.6|2729.8|2723.8|2730|2724|2728.6|2722.6|9
1630679510000|2021-09-03 14:31:50|2730|2724|2730|2724|2730|2724|2729.8|2723.8|5
1630679520000|2021-09-03 14:32:00|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1630679540000|2021-09-03 14:32:20|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1630679550000|2021-09-03 14:32:30|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1630679560000|2021-09-03 14:32:40|2731.1|2725.1|2731|2725|2731.1|2725.1|2731|2725|6
1630679570000|2021-09-03 14:32:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1630679590000|2021-09-03 14:33:10|2731|2725|2730.9|2724.9|2731.1|2725.1|2730.6|2724.6|5
1630679610000|2021-09-03 14:33:30|2731|2725|2731|2725|2731.3|2725.3|2730.6|2724.6|4
1630679630000|2021-09-03 14:33:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1630679640000|2021-09-03 14:34:00|2731|2725|2731.1|2725.1|2731.1|2725.1|2730.8|2724.8|6
1630679650000|2021-09-03 14:34:10|2730.6|2724.6|2731|2725|2731|2725|2730.6|2724.6|3
1630679670000|2021-09-03 14:34:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1630679700000|2021-09-03 14:35:00|2731.1|2725.1|2731.6|2725.6|2731.6|2725.6|2731.1|2725.1|3
1630679710000|2021-09-03 14:35:10|2730.9|2724.9|2731.3|2725.3|2731.3|2725.3|2730.9|2724.9|2
1630679720000|2021-09-03 14:35:20|2731.1|2725.1|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|5
1630679730000|2021-09-03 14:35:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1630679740000|2021-09-03 14:35:40|2730.4|2724.4|2730|2724|2730.4|2724.4|2729.5|2723.5|6
1630679750000|2021-09-03 14:35:50|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1630679760000|2021-09-03 14:36:00|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1630679770000|2021-09-03 14:36:10|2731|2725|2731.3|2725.3|2731.3|2725.3|2730.9|2724.9|5
1630679830000|2021-09-03 14:37:10|2731.4|2725.4|2731.8|2725.8|2731.8|2725.8|2731.4|2725.4|5
1630679860000|2021-09-03 14:37:40|2731.6|2725.6|2731.3|2725.3|2731.6|2725.6|2731.3|2725.3|3
1630679890000|2021-09-03 14:38:10|2731|2725|2730.4|2724.4|2731.3|2725.3|2730.4|2724.4|8
1630679900000|2021-09-03 14:38:20|2730.5|2724.5|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|3
1630679910000|2021-09-03 14:38:30|2730.3|2724.3|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|2
1630679920000|2021-09-03 14:38:40|2730|2724|2729.1|2723.1|2730|2724|2728.6|2722.6|15
1630679930000|2021-09-03 14:38:50|2728.9|2722.9|2728|2722|2728.9|2722.9|2728|2722|5
1630679940000|2021-09-03 14:39:00|2728.1|2722.1|2727.3|2721.3|2728.4|2722.4|2727.3|2721.3|4
1630679950000|2021-09-03 14:39:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1630679960000|2021-09-03 14:39:20|2726.5|2720.5|2726.5|2720.5|2727|2721|2726.3|2720.3|10
1630679970000|2021-09-03 14:39:30|2726.8|2720.8|2727.4|2721.4|2727.4|2721.4|2726.8|2720.8|3
1630679980000|2021-09-03 14:39:40|2727|2721|2727.4|2721.4|2727.4|2721.4|2727|2721|6
1630679990000|2021-09-03 14:39:50|2727.1|2721.1|2726.8|2720.8|2727.1|2721.1|2726.6|2720.6|15
1630680000000|2021-09-03 14:40:00|2726.6|2720.6|2726.8|2720.8|2727|2721|2726.6|2720.6|13
1630680010000|2021-09-03 14:40:10|2726.5|2720.5|2724.8|2718.8|2726.5|2720.5|2724.8|2718.8|14
1630680020000|2021-09-03 14:40:20|2725|2719|2724.3|2718.3|2725.8|2719.8|2724.3|2718.3|12
1630680030000|2021-09-03 14:40:30|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|2
1630680040000|2021-09-03 14:40:40|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.3|2718.3|4
1630680050000|2021-09-03 14:40:50|2724.9|2718.9|2725.3|2719.3|2725.6|2719.6|2724.9|2718.9|10
1630680070000|2021-09-03 14:41:10|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725|2719|3
1630680080000|2021-09-03 14:41:20|2725.4|2719.4|2725.9|2719.9|2725.9|2719.9|2725.4|2719.4|3
1630680090000|2021-09-03 14:41:30|2726|2720|2725.5|2719.5|2726|2720|2725.5|2719.5|3
1630680100000|2021-09-03 14:41:40|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1630680110000|2021-09-03 14:41:50|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1630680120000|2021-09-03 14:42:00|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1630680130000|2021-09-03 14:42:10|2725.5|2719.5|2725|2719|2725.5|2719.5|2725|2719|3
1630680150000|2021-09-03 14:42:30|2725.3|2719.3|2725.5|2719.5|2725.8|2719.8|2725.3|2719.3|4
1630680160000|2021-09-03 14:42:40|2725.6|2719.6|2726|2720|2726|2720|2725.6|2719.6|2
1630680170000|2021-09-03 14:42:50|2725.8|2719.8|2725.1|2719.1|2725.8|2719.8|2725.1|2719.1|4
1630680180000|2021-09-03 14:43:00|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1630680190000|2021-09-03 14:43:10|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|15
1630680200000|2021-09-03 14:43:20|2725.8|2719.8|2726.5|2720.5|2726.5|2720.5|2725.8|2719.8|5
1630680210000|2021-09-03 14:43:30|2726.4|2720.4|2726|2720|2726.4|2720.4|2726|2720|2
1630680230000|2021-09-03 14:43:50|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|3
1630680250000|2021-09-03 14:44:10|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1630680260000|2021-09-03 14:44:20|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1630680270000|2021-09-03 14:44:30|2726.8|2720.8|2726.6|2720.6|2726.8|2720.8|2726.6|2720.6|2
1630680280000|2021-09-03 14:44:40|2726.9|2720.9|2726.3|2720.3|2726.9|2720.9|2726.1|2720.1|8
1630680290000|2021-09-03 14:44:50|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|2
1630680300000|2021-09-03 14:45:00|2726|2720|2726.8|2720.8|2726.8|2720.8|2726|2720|7
1630680310000|2021-09-03 14:45:10|2726.6|2720.6|2726.5|2720.5|2726.6|2720.6|2726.5|2720.5|2
1630680320000|2021-09-03 14:45:20|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|2
1630680340000|2021-09-03 14:45:40|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1630680390000|2021-09-03 14:46:30|2726|2720|2726.8|2720.8|2726.8|2720.8|2726|2720|2
1630680430000|2021-09-03 14:47:10|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1630680440000|2021-09-03 14:47:20|2727.5|2721.5|2727.5|2721.5|2727.6|2721.6|2727.5|2721.5|3
1630680450000|2021-09-03 14:47:30|2727.8|2721.8|2727.8|2721.8|2728.8|2722.8|2727.8|2721.8|6
1630680480000|2021-09-03 14:48:00|2727.6|2721.6|2727.9|2721.9|2727.9|2721.9|2727.5|2721.5|5
1630680490000|2021-09-03 14:48:10|2728.1|2722.1|2728.6|2722.6|2728.6|2722.6|2728.1|2722.1|4
1630680520000|2021-09-03 14:48:40|2728.4|2722.4|2727.9|2721.9|2728.4|2722.4|2727.9|2721.9|3
1630680530000|2021-09-03 14:48:50|2728.1|2722.1|2728.4|2722.4|2728.4|2722.4|2728.1|2722.1|2
1630680540000|2021-09-03 14:49:00|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1630680550000|2021-09-03 14:49:10|2728.3|2722.3|2727.8|2721.8|2728.3|2722.3|2727.8|2721.8|4
1630680560000|2021-09-03 14:49:20|2728.1|2722.1|2728|2722|2728.5|2722.5|2728|2722|3
1630680570000|2021-09-03 14:49:30|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1630680580000|2021-09-03 14:49:40|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|6
1630680590000|2021-09-03 14:49:50|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1630680600000|2021-09-03 14:50:00|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1630680610000|2021-09-03 14:50:10|2728.1|2722.1|2728.6|2722.6|2728.6|2722.6|2728.1|2722.1|2
1630680620000|2021-09-03 14:50:20|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1630680650000|2021-09-03 14:50:50|2729|2723|2729|2723|2729|2723|2729|2723|1
1630680660000|2021-09-03 14:51:00|2729.3|2723.3|2728|2722|2729.3|2723.3|2727.9|2721.9|6
1630680670000|2021-09-03 14:51:10|2727.9|2721.9|2727.5|2721.5|2727.9|2721.9|2727.5|2721.5|2
1630680680000|2021-09-03 14:51:20|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1630680690000|2021-09-03 14:51:30|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1630680720000|2021-09-03 14:52:00|2728|2722|2728.4|2722.4|2728.4|2722.4|2728|2722|2
1630680730000|2021-09-03 14:52:10|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1630680760000|2021-09-03 14:52:40|2728.4|2722.4|2727.9|2721.9|2728.4|2722.4|2727.9|2721.9|2
1630680770000|2021-09-03 14:52:50|2727.6|2721.6|2727.5|2721.5|2727.6|2721.6|2727.5|2721.5|2
1630680790000|2021-09-03 14:53:10|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.1|2721.1|3
1630680810000|2021-09-03 14:53:30|2727.1|2721.1|2727.1|2721.1|2727.3|2721.3|2727.1|2721.1|5
1630680840000|2021-09-03 14:54:00|2726.9|2720.9|2727.3|2721.3|2727.3|2721.3|2726.9|2720.9|2
1630680850000|2021-09-03 14:54:10|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|2
1630680860000|2021-09-03 14:54:20|2726.6|2720.6|2727|2721|2727|2721|2726.6|2720.6|5
1630680870000|2021-09-03 14:54:30|2726.9|2720.9|2726.9|2720.9|2727.5|2721.5|2726.9|2720.9|7
1630680880000|2021-09-03 14:54:40|2727|2721|2726.6|2720.6|2727|2721|2726.6|2720.6|5
1630680890000|2021-09-03 14:54:50|2726.5|2720.5|2726.8|2720.8|2726.9|2720.9|2726.4|2720.4|11
1630680900000|2021-09-03 14:55:00|2726.6|2720.6|2726.8|2720.8|2726.9|2720.9|2726.4|2720.4|9
1630680910000|2021-09-03 14:55:10|2726.9|2720.9|2727.3|2721.3|2727.8|2721.8|2726.9|2720.9|5
1630680920000|2021-09-03 14:55:20|2727.1|2721.1|2727|2721|2727.4|2721.4|2727|2721|12
1630680940000|2021-09-03 14:55:40|2727.3|2721.3|2727.3|2721.3|2727.4|2721.4|2727.1|2721.1|4
1630680950000|2021-09-03 14:55:50|2727.5|2721.5|2727|2721|2727.5|2721.5|2727|2721|3
1630680960000|2021-09-03 14:56:00|2727.8|2721.8|2726.8|2720.8|2727.8|2721.8|2726.8|2720.8|6
1630680970000|2021-09-03 14:56:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1630680980000|2021-09-03 14:56:20|2726.4|2720.4|2726.6|2720.6|2726.8|2720.8|2726.3|2720.3|6
1630681010000|2021-09-03 14:56:50|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1630681020000|2021-09-03 14:57:00|2725.8|2719.8|2725.6|2719.6|2725.8|2719.8|2725.6|2719.6|2
1630681030000|2021-09-03 14:57:10|2725.1|2719.1|2725.1|2719.1|2725.3|2719.3|2724.8|2718.8|6
1630681040000|2021-09-03 14:57:20|2725|2719|2725.6|2719.6|2725.6|2719.6|2725|2719|4
1630681050000|2021-09-03 14:57:30|2725.9|2719.9|2726.6|2720.6|2726.6|2720.6|2725.9|2719.9|4
1630681060000|2021-09-03 14:57:40|2726.5|2720.5|2725.9|2719.9|2726.5|2720.5|2725.9|2719.9|3
1630681070000|2021-09-03 14:57:50|2726|2720|2725.9|2719.9|2726.3|2720.3|2725.9|2719.9|3
1630681100000|2021-09-03 14:58:20|2726|2720|2726.3|2720.3|2726.3|2720.3|2726|2720|2
1630681110000|2021-09-03 14:58:30|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1630681130000|2021-09-03 14:58:50|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1630681140000|2021-09-03 14:59:00|2726|2720|2726|2720|2726|2720|2726|2720|1
1630681150000|2021-09-03 14:59:10|2725.4|2719.4|2725.5|2719.5|2725.9|2719.9|2725.4|2719.4|7
1630681160000|2021-09-03 14:59:20|2725.4|2719.4|2727.3|2721.3|2727.3|2721.3|2725.4|2719.4|4
1630681170000|2021-09-03 14:59:30|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1630681180000|2021-09-03 14:59:40|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1630681190000|2021-09-03 14:59:50|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|3
1630681200000|2021-09-03 15:00:00|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2727.8|2721.8|10
1630681210000|2021-09-03 15:00:10|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.5|2722.5|4
1630681220000|2021-09-03 15:00:20|2728.8|2722.8|2728.6|2722.6|2728.8|2722.8|2728.4|2722.4|4
1630681230000|2021-09-03 15:00:30|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1630681240000|2021-09-03 15:00:40|2728.9|2722.9|2730|2724|2730|2724|2728.9|2722.9|4
1630681250000|2021-09-03 15:00:50|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1630681260000|2021-09-03 15:01:00|2730|2724|2730|2724|2730|2724|2730|2724|1
1630681270000|2021-09-03 15:01:10|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1630681290000|2021-09-03 15:01:30|2730|2724|2730|2724|2730|2724|2729.8|2723.8|3
1630681320000|2021-09-03 15:02:00|2729.9|2723.9|2730|2724|2730|2724|2729.1|2723.1|6
1630681330000|2021-09-03 15:02:10|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1630681340000|2021-09-03 15:02:20|2729.6|2723.6|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|4
1630681390000|2021-09-03 15:03:10|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1630681410000|2021-09-03 15:03:30|2729.9|2723.9|2731|2725|2731.3|2725.3|2729.9|2723.9|5
1630681420000|2021-09-03 15:03:40|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731|2725|6
1630681430000|2021-09-03 15:03:50|2731.8|2725.8|2731.4|2725.4|2731.8|2725.8|2731|2725|6
1630681440000|2021-09-03 15:04:00|2731.8|2725.8|2732|2726|2732.3|2726.3|2731.8|2725.8|3
1630681450000|2021-09-03 15:04:10|2732.3|2726.3|2734|2728|2734|2728|2732.3|2726.3|4
1630681460000|2021-09-03 15:04:20|2734.9|2728.9|2734.4|2728.4|2734.9|2728.9|2734.4|2728.4|11
1630681470000|2021-09-03 15:04:30|2734.6|2728.6|2734.9|2728.9|2734.9|2728.9|2734.6|2728.6|3
1630681490000|2021-09-03 15:04:50|2735.1|2729.1|2734.9|2728.9|2735.1|2729.1|2734.9|2728.9|2
1630681510000|2021-09-03 15:05:10|2734.6|2728.6|2734.5|2728.5|2734.6|2728.6|2734.4|2728.4|3
1630681520000|2021-09-03 15:05:20|2734.9|2728.9|2733.5|2727.5|2734.9|2728.9|2733.3|2727.3|8
1630681540000|2021-09-03 15:05:40|2733.4|2727.4|2732.8|2726.8|2733.4|2727.4|2732.8|2726.8|2
1630681560000|2021-09-03 15:06:00|2733|2727|2733|2727|2733|2727|2733|2727|1
1630681570000|2021-09-03 15:06:10|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|3
1630681580000|2021-09-03 15:06:20|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1630681590000|2021-09-03 15:06:30|2733.4|2727.4|2733.1|2727.1|2733.4|2727.4|2733.1|2727.1|2
1630681600000|2021-09-03 15:06:40|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1630681610000|2021-09-03 15:06:50|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1630681620000|2021-09-03 15:07:00|2733.3|2727.3|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|5
1630681650000|2021-09-03 15:07:30|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|1
1630681670000|2021-09-03 15:07:50|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1630681680000|2021-09-03 15:08:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1630681690000|2021-09-03 15:08:10|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1630681710000|2021-09-03 15:08:30|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1630681720000|2021-09-03 15:08:40|2732.6|2726.6|2732.5|2726.5|2732.6|2726.6|2732.5|2726.5|2
1630681740000|2021-09-03 15:09:00|2731.9|2725.9|2732.3|2726.3|2732.3|2726.3|2731.9|2725.9|3
1630681770000|2021-09-03 15:09:30|2732.8|2726.8|2732.9|2726.9|2732.9|2726.9|2732.8|2726.8|2
1630681790000|2021-09-03 15:09:50|2732.8|2726.8|2731.4|2725.4|2732.8|2726.8|2731.4|2725.4|2
1630681800000|2021-09-03 15:10:00|2730.9|2724.9|2730.8|2724.8|2730.9|2724.9|2730.8|2724.8|2
1630681830000|2021-09-03 15:10:30|2730.4|2724.4|2730.8|2724.8|2730.8|2724.8|2730.4|2724.4|2
1630681880000|2021-09-03 15:11:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1630681890000|2021-09-03 15:11:30|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1630681920000|2021-09-03 15:12:00|2730.5|2724.5|2730.5|2724.5|2730.9|2724.9|2730.5|2724.5|5
1630681930000|2021-09-03 15:12:10|2730.9|2724.9|2731|2725|2731|2725|2730.9|2724.9|2
1630681950000|2021-09-03 15:12:30|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|2730.6|2724.6|3
1630681970000|2021-09-03 15:12:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1630682000000|2021-09-03 15:13:20|2731.5|2725.5|2732|2726|2732|2726|2731.5|2725.5|2
1630682050000|2021-09-03 15:14:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1630682070000|2021-09-03 15:14:30|2731.5|2725.5|2731.1|2725.1|2731.5|2725.5|2731.1|2725.1|3
1630682080000|2021-09-03 15:14:40|2731.4|2725.4|2731.9|2725.9|2732|2726|2731.3|2725.3|8
1630682090000|2021-09-03 15:14:50|2731.6|2725.6|2731.8|2725.8|2731.9|2725.9|2731.6|2725.6|3
1630682100000|2021-09-03 15:15:00|2731.9|2725.9|2732.1|2726.1|2732.1|2726.1|2731.9|2725.9|2
1630682110000|2021-09-03 15:15:10|2732.3|2726.3|2732.4|2726.4|2732.4|2726.4|2732.3|2726.3|2
1630682120000|2021-09-03 15:15:20|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1630682130000|2021-09-03 15:15:30|2732|2726|2731.6|2725.6|2732.3|2726.3|2731.6|2725.6|3
1630682140000|2021-09-03 15:15:40|2731.9|2725.9|2732.3|2726.3|2732.3|2726.3|2731.9|2725.9|2
1630682170000|2021-09-03 15:16:10|2732.5|2726.5|2732.5|2726.5|2733.4|2727.4|2732.3|2726.3|6
1630682180000|2021-09-03 15:16:20|2732.1|2726.1|2732.1|2726.1|2732.5|2726.5|2732|2726|4
1630682200000|2021-09-03 15:16:40|2732|2726|2732.5|2726.5|2732.8|2726.8|2732|2726|5
1630682220000|2021-09-03 15:17:00|2732.8|2726.8|2732.4|2726.4|2732.8|2726.8|2732.4|2726.4|3
1630682240000|2021-09-03 15:17:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1630682260000|2021-09-03 15:17:40|2732.4|2726.4|2733|2727|2733|2727|2732.4|2726.4|2
1630682280000|2021-09-03 15:18:00|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|2
1630682290000|2021-09-03 15:18:10|2733|2727|2733|2727|2733|2727|2733|2727|1
1630682320000|2021-09-03 15:18:40|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1630682340000|2021-09-03 15:19:00|2733.5|2727.5|2734.3|2728.3|2734.3|2728.3|2733.5|2727.5|2
1630682350000|2021-09-03 15:19:10|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1630682370000|2021-09-03 15:19:30|2734|2728|2734|2728|2734|2728|2734|2728|1
1630682390000|2021-09-03 15:19:50|2734.3|2728.3|2733.9|2727.9|2734.3|2728.3|2733.9|2727.9|3
1630682400000|2021-09-03 15:20:00|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1630682430000|2021-09-03 15:20:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1630682440000|2021-09-03 15:20:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1630682460000|2021-09-03 15:21:00|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|1
1630682470000|2021-09-03 15:21:10|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.4|2727.4|3
1630682480000|2021-09-03 15:21:20|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1630682490000|2021-09-03 15:21:30|2734.3|2728.3|2733.5|2727.5|2734.3|2728.3|2733.5|2727.5|2
1630682500000|2021-09-03 15:21:40|2734.4|2728.4|2734.6|2728.6|2734.6|2728.6|2734.4|2728.4|3
1630682510000|2021-09-03 15:21:50|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|1
1630682520000|2021-09-03 15:22:00|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|1
1630682530000|2021-09-03 15:22:10|2734.5|2728.5|2733.3|2727.3|2734.5|2728.5|2733.3|2727.3|5
1630682540000|2021-09-03 15:22:20|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1630682550000|2021-09-03 15:22:30|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1630682580000|2021-09-03 15:23:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.1|2727.1|4
1630682590000|2021-09-03 15:23:10|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|3
1630682600000|2021-09-03 15:23:20|2734|2728|2734|2728|2734|2728|2734|2728|1
1630682610000|2021-09-03 15:23:30|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|3
1630682620000|2021-09-03 15:23:40|2733.5|2727.5|2732.9|2726.9|2733.5|2727.5|2732.9|2726.9|3
1630682630000|2021-09-03 15:23:50|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1630682640000|2021-09-03 15:24:00|2732.3|2726.3|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|3
1630682650000|2021-09-03 15:24:10|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1630682670000|2021-09-03 15:24:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1630682680000|2021-09-03 15:24:40|2731.4|2725.4|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|4
1630682690000|2021-09-03 15:24:50|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1630682710000|2021-09-03 15:25:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1630682720000|2021-09-03 15:25:20|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1630682730000|2021-09-03 15:25:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1630682740000|2021-09-03 15:25:40|2731.4|2725.4|2731|2725|2731.4|2725.4|2731|2725|3
1630682800000|2021-09-03 15:26:40|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|1
1630682810000|2021-09-03 15:26:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1630682830000|2021-09-03 15:27:10|2731.4|2725.4|2731.1|2725.1|2731.4|2725.4|2731.1|2725.1|2
1630682840000|2021-09-03 15:27:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1630682890000|2021-09-03 15:28:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1630682900000|2021-09-03 15:28:20|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1630682910000|2021-09-03 15:28:30|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1630682930000|2021-09-03 15:28:50|2732|2726|2732.1|2726.1|2732.1|2726.1|2732|2726|2
1630682940000|2021-09-03 15:29:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1630683000000|2021-09-03 15:30:00|2732.4|2726.4|2731.5|2725.5|2732.4|2726.4|2731.5|2725.5|4
1630683010000|2021-09-03 15:30:10|2731.3|2725.3|2730.3|2724.3|2731.3|2725.3|2730|2724|5
1630683020000|2021-09-03 15:30:20|2730.4|2724.4|2731.8|2725.8|2731.8|2725.8|2730.4|2724.4|3
1630683040000|2021-09-03 15:30:40|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1630683050000|2021-09-03 15:30:50|2730.8|2724.8|2729.5|2723.5|2730.8|2724.8|2729.3|2723.3|6
1630683060000|2021-09-03 15:31:00|2729.3|2723.3|2728.8|2722.8|2729.5|2723.5|2728.8|2722.8|8
1630683070000|2021-09-03 15:31:10|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1630683080000|2021-09-03 15:31:20|2729.3|2723.3|2729.5|2723.5|2729.6|2723.6|2729.3|2723.3|4
1630683100000|2021-09-03 15:31:40|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1630683120000|2021-09-03 15:32:00|2729|2723|2727.8|2721.8|2729|2723|2727.8|2721.8|6
1630683140000|2021-09-03 15:32:20|2727.5|2721.5|2727.6|2721.6|2728|2722|2727.5|2721.5|4
1630683150000|2021-09-03 15:32:30|2728|2722|2729.6|2723.6|2729.6|2723.6|2728|2722|4
1630683160000|2021-09-03 15:32:40|2729.9|2723.9|2731.3|2725.3|2731.3|2725.3|2729.9|2723.9|2
1630683180000|2021-09-03 15:33:00|2730.5|2724.5|2730.1|2724.1|2730.5|2724.5|2730.1|2724.1|3
1630683190000|2021-09-03 15:33:10|2730|2724|2730.4|2724.4|2730.4|2724.4|2729.9|2723.9|3
1630683210000|2021-09-03 15:33:30|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1630683230000|2021-09-03 15:33:50|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|2
1630683250000|2021-09-03 15:34:10|2729|2723|2730.1|2724.1|2730.1|2724.1|2729|2723|2
1630683260000|2021-09-03 15:34:20|2730|2724|2729.6|2723.6|2730|2724|2729.6|2723.6|3
1630683270000|2021-09-03 15:34:30|2729.8|2723.8|2729.9|2723.9|2729.9|2723.9|2729.8|2723.8|2
1630683280000|2021-09-03 15:34:40|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|3
1630683290000|2021-09-03 15:34:50|2730.6|2724.6|2731|2725|2731|2725|2730.6|2724.6|2
1630683300000|2021-09-03 15:35:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1630683310000|2021-09-03 15:35:10|2731.4|2725.4|2731.6|2725.6|2731.9|2725.9|2731.4|2725.4|3
1630683320000|2021-09-03 15:35:20|2731.5|2725.5|2731.4|2725.4|2731.5|2725.5|2731.4|2725.4|2
1630683330000|2021-09-03 15:35:30|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|3
1630683340000|2021-09-03 15:35:40|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|1
1630683350000|2021-09-03 15:35:50|2731.5|2725.5|2731.4|2725.4|2731.5|2725.5|2731.4|2725.4|2
1630683360000|2021-09-03 15:36:00|2731.5|2725.5|2731.6|2725.6|2731.6|2725.6|2731.4|2725.4|3
1630683370000|2021-09-03 15:36:10|2731.8|2725.8|2731.6|2725.6|2731.8|2725.8|2731.4|2725.4|7
1630683380000|2021-09-03 15:36:20|2731.4|2725.4|2731.5|2725.5|2731.6|2725.6|2731.4|2725.4|5
1630683390000|2021-09-03 15:36:30|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|1
1630683400000|2021-09-03 15:36:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1630683420000|2021-09-03 15:37:00|2731.1|2725.1|2731.3|2725.3|2731.3|2725.3|2731.1|2725.1|2
1630683430000|2021-09-03 15:37:10|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|1
1630683440000|2021-09-03 15:37:20|2731|2725|2730.6|2724.6|2731|2725|2730.6|2724.6|3
1630683450000|2021-09-03 15:37:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1630683480000|2021-09-03 15:38:00|2730.4|2724.4|2729.8|2723.8|2730.4|2724.4|2729.8|2723.8|3
1630683490000|2021-09-03 15:38:10|2730|2724|2730|2724|2730|2724|2730|2724|1
1630683590000|2021-09-03 15:39:50|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1630683700000|2021-09-03 15:41:40|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1630683730000|2021-09-03 15:42:10|2730.3|2724.3|2730.1|2724.1|2730.3|2724.3|2730.1|2724.1|2
1630683740000|2021-09-03 15:42:20|2730|2724|2730.1|2724.1|2730.3|2724.3|2730|2724|3
1630683750000|2021-09-03 15:42:30|2730|2724|2730.4|2724.4|2730.4|2724.4|2730|2724|6
1630683760000|2021-09-03 15:42:40|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1630683780000|2021-09-03 15:43:00|2730|2724|2730|2724|2730|2724|2730|2724|1
1630683800000|2021-09-03 15:43:20|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1630683820000|2021-09-03 15:43:40|2730.5|2724.5|2730.6|2724.6|2730.6|2724.6|2730.5|2724.5|2
1630683830000|2021-09-03 15:43:50|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1630683920000|2021-09-03 15:45:20|2730.4|2724.4|2730.6|2724.6|2730.6|2724.6|2730.4|2724.4|2
1630683930000|2021-09-03 15:45:30|2730.8|2724.8|2730|2724|2730.8|2724.8|2730|2724|3
1630683950000|2021-09-03 15:45:50|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1630684010000|2021-09-03 15:46:50|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1630684020000|2021-09-03 15:47:00|2730|2724|2730|2724|2730|2724|2730|2724|1
1630684040000|2021-09-03 15:47:20|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2730|2724|5
1630684050000|2021-09-03 15:47:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1630684060000|2021-09-03 15:47:40|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1630684070000|2021-09-03 15:47:50|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730|2724|3
1630684080000|2021-09-03 15:48:00|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|3
1630684090000|2021-09-03 15:48:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1630684110000|2021-09-03 15:48:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1630684120000|2021-09-03 15:48:40|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1630684150000|2021-09-03 15:49:10|2730.5|2724.5|2730.6|2724.6|2730.6|2724.6|2730.5|2724.5|2
1630684200000|2021-09-03 15:50:00|2731.1|2725.1|2733.5|2727.5|2733.6|2727.6|2731.1|2725.1|5
1630684220000|2021-09-03 15:50:20|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1630684230000|2021-09-03 15:50:30|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1630684280000|2021-09-03 15:51:20|2733.8|2727.8|2733.6|2727.6|2733.8|2727.8|2733.6|2727.6|2
1630684290000|2021-09-03 15:51:30|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1630684300000|2021-09-03 15:51:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1630684320000|2021-09-03 15:52:00|2733.9|2727.9|2733.5|2727.5|2733.9|2727.9|2733.5|2727.5|2
1630684360000|2021-09-03 15:52:40|2733.4|2727.4|2732.6|2726.6|2733.4|2727.4|2732.6|2726.6|4
1630684440000|2021-09-03 15:54:00|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1630684510000|2021-09-03 15:55:10|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1630684540000|2021-09-03 15:55:40|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1630684550000|2021-09-03 15:55:50|2731.6|2725.6|2731.5|2725.5|2731.6|2725.6|2731.5|2725.5|2
1630684570000|2021-09-03 15:56:10|2730.9|2724.9|2730.8|2724.8|2730.9|2724.9|2730.8|2724.8|2
1630684580000|2021-09-03 15:56:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1630684600000|2021-09-03 15:56:40|2730.6|2724.6|2730.3|2724.3|2730.6|2724.6|2730.3|2724.3|3
1630684640000|2021-09-03 15:57:20|2730.5|2724.5|2729.9|2723.9|2730.5|2724.5|2729.9|2723.9|2
1630684650000|2021-09-03 15:57:30|2729.8|2723.8|2731.9|2725.9|2731.9|2725.9|2729.8|2723.8|5
1630684660000|2021-09-03 15:57:40|2732|2726|2732.4|2726.4|2732.4|2726.4|2732|2726|2
1630684680000|2021-09-03 15:58:00|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|2
1630684720000|2021-09-03 15:58:40|2733|2727|2733|2727|2733|2727|2733|2727|1
1630684770000|2021-09-03 15:59:30|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1630684780000|2021-09-03 15:59:40|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1630684790000|2021-09-03 15:59:50|2732.5|2726.5|2732.4|2726.4|2732.5|2726.5|2732.4|2726.4|2
1630684800000|2021-09-03 16:00:00|2732.3|2726.3|2732.1|2726.1|2732.3|2726.3|2732.1|2726.1|2
1630684820000|2021-09-03 16:00:20|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1630684950000|2021-09-03 16:02:30|2732.1|2726.1|2732.4|2726.4|2732.4|2726.4|2732.1|2726.1|4
1630684980000|2021-09-03 16:03:00|2732.6|2726.6|2732.9|2726.9|2732.9|2726.9|2732.6|2726.6|3
1630685010000|2021-09-03 16:03:30|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1630685030000|2021-09-03 16:03:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1630685050000|2021-09-03 16:04:10|2732.9|2726.9|2732.4|2726.4|2732.9|2726.9|2732.4|2726.4|2
1630685060000|2021-09-03 16:04:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1630685170000|2021-09-03 16:06:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1630685200000|2021-09-03 16:06:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1630685310000|2021-09-03 16:08:30|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|1
1630685390000|2021-09-03 16:09:50|2732.3|2726.3|2732.4|2726.4|2732.4|2726.4|2732|2726|4
1630685470000|2021-09-03 16:11:10|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1630685490000|2021-09-03 16:11:30|2732.1|2726.1|2732|2726|2732.3|2726.3|2732|2726|4
1630685500000|2021-09-03 16:11:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1630685510000|2021-09-03 16:11:50|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1630685550000|2021-09-03 16:12:30|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1630685570000|2021-09-03 16:12:50|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|2
1630685600000|2021-09-03 16:13:20|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1630685610000|2021-09-03 16:13:30|2731.9|2725.9|2731.6|2725.6|2731.9|2725.9|2731.6|2725.6|2
1630685650000|2021-09-03 16:14:10|2731.9|2725.9|2731.6|2725.6|2731.9|2725.9|2731.6|2725.6|4
1630685660000|2021-09-03 16:14:20|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1630685710000|2021-09-03 16:15:10|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1630685760000|2021-09-03 16:16:00|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|1
1630685820000|2021-09-03 16:17:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1630685850000|2021-09-03 16:17:30|2732|2726|2732.4|2726.4|2732.4|2726.4|2732|2726|2
1630685870000|2021-09-03 16:17:50|2731.9|2725.9|2732.3|2726.3|2732.3|2726.3|2731.9|2725.9|2
1630685890000|2021-09-03 16:18:10|2732|2726|2731.9|2725.9|2732|2726|2731.9|2725.9|2
1630686050000|2021-09-03 16:20:50|2731.6|2725.6|2730.6|2724.6|2731.6|2725.6|2730.5|2724.5|3
1630686110000|2021-09-03 16:21:50|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|1
1630686170000|2021-09-03 16:22:50|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1630686190000|2021-09-03 16:23:10|2730.4|2724.4|2730.1|2724.1|2730.4|2724.4|2730.1|2724.1|2
1630686200000|2021-09-03 16:23:20|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|1
1630686210000|2021-09-03 16:23:30|2730.6|2724.6|2732|2726|2732|2726|2730.6|2724.6|2
1630686600000|2021-09-03 16:30:00|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1630686720000|2021-09-03 16:32:00|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1630686730000|2021-09-03 16:32:10|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1630687080000|2021-09-03 16:38:00|2731.4|2725.4|2730.8|2724.8|2731.4|2725.4|2730.8|2724.8|4
1630687160000|2021-09-03 16:39:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1630687180000|2021-09-03 16:39:40|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|1
1630687190000|2021-09-03 16:39:50|2729.8|2723.8|2729.6|2723.6|2729.8|2723.8|2729.6|2723.6|2
1630687210000|2021-09-03 16:40:10|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|1
1630687220000|2021-09-03 16:40:20|2730|2724|2730|2724|2730|2724|2730|2724|1
1630687280000|2021-09-03 16:41:20|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1630687300000|2021-09-03 16:41:40|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1630687460000|2021-09-03 16:44:20|2729|2723|2729|2723|2729|2723|2729|2723|1
1630687560000|2021-09-03 16:46:00|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1630687660000|2021-09-03 16:47:40|2729|2723|2729|2723|2729|2723|2729|2723|1
1630687680000|2021-09-03 16:48:00|2728.8|2722.8|2729.4|2723.4|2729.4|2723.4|2728.8|2722.8|2
1630687690000|2021-09-03 16:48:10|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1630687700000|2021-09-03 16:48:20|2729|2723|2729.4|2723.4|2729.4|2723.4|2728.8|2722.8|5
1630687800000|2021-09-03 16:50:00|2729.5|2723.5|2731|2725|2731|2725|2729.5|2723.5|2
1630687810000|2021-09-03 16:50:10|2731.8|2725.8|2730.9|2724.9|2731.8|2725.8|2730.9|2724.9|2
1630687850000|2021-09-03 16:50:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1630687860000|2021-09-03 16:51:00|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1630687880000|2021-09-03 16:51:20|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|1
1630687890000|2021-09-03 16:51:30|2731|2725|2731|2725|2731.3|2725.3|2731|2725|5
1630687910000|2021-09-03 16:51:50|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1630687920000|2021-09-03 16:52:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1630687930000|2021-09-03 16:52:10|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|1
1630687940000|2021-09-03 16:52:20|2731.1|2725.1|2730.9|2724.9|2731.1|2725.1|2730.9|2724.9|2
1630687980000|2021-09-03 16:53:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1630688010000|2021-09-03 16:53:30|2730.9|2724.9|2730.8|2724.8|2730.9|2724.9|2730.8|2724.8|2
1630688020000|2021-09-03 16:53:40|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1630688090000|2021-09-03 16:54:50|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|1
1630688120000|2021-09-03 16:55:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1630688140000|2021-09-03 16:55:40|2731.1|2725.1|2731.8|2725.8|2731.8|2725.8|2731.1|2725.1|3
1630688150000|2021-09-03 16:55:50|2731.4|2725.4|2732.3|2726.3|2732.3|2726.3|2731.4|2725.4|2
1630688170000|2021-09-03 16:56:10|2731.9|2725.9|2731.9|2725.9|2732.3|2726.3|2731.9|2725.9|3
1630688190000|2021-09-03 16:56:30|2731.6|2725.6|2731.4|2725.4|2731.6|2725.6|2731.4|2725.4|2
1630688230000|2021-09-03 16:57:10|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1630688240000|2021-09-03 16:57:20|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|1
1630688260000|2021-09-03 16:57:40|2731|2725|2731|2725|2731|2725|2731|2725|1
1630688280000|2021-09-03 16:58:00|2731.3|2725.3|2731.4|2725.4|2731.4|2725.4|2731.3|2725.3|2
1630688290000|2021-09-03 16:58:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1630688300000|2021-09-03 16:58:20|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1630688360000|2021-09-03 16:59:20|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1630886520000|2021-09-06 00:02:00|2736.5|2727.5|2736.5|2727.5|2736.5|2727.5|2736.5|2727.5|1
1630886580000|2021-09-06 00:03:00|2742|2736|2742|2736|2742|2736|2742|2736|1
1630886600000|2021-09-06 00:03:20|2742.3|2736.3|2742.8|2736.8|2742.8|2736.8|2742.3|2736.3|2
1630886610000|2021-09-06 00:03:30|2742.3|2736.3|2742.5|2736.5|2742.5|2736.5|2742.3|2736.3|2
1630886630000|2021-09-06 00:03:50|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|1
1630886660000|2021-09-06 00:04:20|2743|2737|2743.3|2737.3|2743.3|2737.3|2743|2737|2
1630886700000|2021-09-06 00:05:00|2743|2737|2743.3|2737.3|2743.3|2737.3|2743|2737|2
1630886720000|2021-09-06 00:05:20|2743.1|2737.1|2743.3|2737.3|2743.3|2737.3|2743.1|2737.1|2
1630886730000|2021-09-06 00:05:30|2743|2737|2743.3|2737.3|2743.3|2737.3|2743|2737|2
1630886740000|2021-09-06 00:05:40|2743|2737|2743.3|2737.3|2743.3|2737.3|2743|2737|2
1630886750000|2021-09-06 00:05:50|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.3|2737.3|3
1630886760000|2021-09-06 00:06:00|2743.6|2737.6|2745.5|2739.5|2745.5|2739.5|2743.4|2737.4|7
1630886770000|2021-09-06 00:06:10|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|4
1630886800000|2021-09-06 00:06:40|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1630886850000|2021-09-06 00:07:30|2745.3|2739.3|2747.5|2741.5|2747.5|2741.5|2745.3|2739.3|2
1630886880000|2021-09-06 00:08:00|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747.5|2741.5|2
1630886910000|2021-09-06 00:08:30|2747.3|2741.3|2747.1|2741.1|2747.3|2741.3|2747.1|2741.1|2
1630886960000|2021-09-06 00:09:20|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|1
1630886980000|2021-09-06 00:09:40|2748|2742|2748.8|2742.8|2748.8|2742.8|2748|2742|3
1630886990000|2021-09-06 00:09:50|2749|2743|2749|2743|2749|2743|2749|2743|1
1630887000000|2021-09-06 00:10:00|2748.8|2742.8|2748|2742|2748.8|2742.8|2748|2742|3
1630887010000|2021-09-06 00:10:10|2747.5|2741.5|2748.3|2742.3|2748.3|2742.3|2747.5|2741.5|2
1630887050000|2021-09-06 00:10:50|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|2
1630887070000|2021-09-06 00:11:10|2748.9|2742.9|2748.9|2742.9|2748.9|2742.9|2748.9|2742.9|1
1630887100000|2021-09-06 00:11:40|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|1
1630887140000|2021-09-06 00:12:20|2748.9|2742.9|2748.9|2742.9|2748.9|2742.9|2748.9|2742.9|1
1630887180000|2021-09-06 00:13:00|2749|2743|2749|2743|2749|2743|2749|2743|1
1630887330000|2021-09-06 00:15:30|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1630887340000|2021-09-06 00:15:40|2750|2744|2750.8|2744.8|2751.1|2745.1|2750|2744|4
1630887350000|2021-09-06 00:15:50|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1630887370000|2021-09-06 00:16:10|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|2
1630887380000|2021-09-06 00:16:20|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1630887420000|2021-09-06 00:17:00|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|2
1630887430000|2021-09-06 00:17:10|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1630887470000|2021-09-06 00:17:50|2752|2746|2752.5|2746.5|2752.5|2746.5|2752|2746|3
1630887480000|2021-09-06 00:18:00|2753.5|2747.5|2753.9|2747.9|2754.4|2748.4|2753.5|2747.5|4
1630887490000|2021-09-06 00:18:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1630887500000|2021-09-06 00:18:20|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1630887510000|2021-09-06 00:18:30|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|2
1630887550000|2021-09-06 00:19:10|2757.4|2751.4|2757|2751|2757.4|2751.4|2757|2751|2
1630887610000|2021-09-06 00:20:10|2756.9|2750.9|2755.5|2749.5|2756.9|2750.9|2755.5|2749.5|3
1630887700000|2021-09-06 00:21:40|2755.8|2749.8|2756.3|2750.3|2756.3|2750.3|2755.5|2749.5|3
1630887730000|2021-09-06 00:22:10|2756|2750|2754.6|2748.6|2756|2750|2754.6|2748.6|3
1630887740000|2021-09-06 00:22:20|2754.4|2748.4|2755.3|2749.3|2755.3|2749.3|2753.5|2747.5|7
1630887750000|2021-09-06 00:22:30|2755.5|2749.5|2755.1|2749.1|2755.5|2749.5|2755.1|2749.1|2
1630887770000|2021-09-06 00:22:50|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1630887800000|2021-09-06 00:23:20|2755|2749|2755.6|2749.6|2755.6|2749.6|2755|2749|2
1630887810000|2021-09-06 00:23:30|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1630887830000|2021-09-06 00:23:50|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1630887840000|2021-09-06 00:24:00|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1630887850000|2021-09-06 00:24:10|2756.4|2750.4|2757.1|2751.1|2757.1|2751.1|2756.4|2750.4|5
1630887870000|2021-09-06 00:24:30|2756.9|2750.9|2756.5|2750.5|2756.9|2750.9|2756.5|2750.5|2
1630887890000|2021-09-06 00:24:50|2756.3|2750.3|2755.9|2749.9|2756.3|2750.3|2755.9|2749.9|2
1630887900000|2021-09-06 00:25:00|2756|2750|2756|2750|2756|2750|2756|2750|1
1630887910000|2021-09-06 00:25:10|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1630887960000|2021-09-06 00:26:00|2755.8|2749.8|2755.6|2749.6|2755.8|2749.8|2755.6|2749.6|2
1630887980000|2021-09-06 00:26:20|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|2
1630888120000|2021-09-06 00:28:40|2754.9|2748.9|2754.9|2748.9|2754.9|2748.9|2754.9|2748.9|1
1630888140000|2021-09-06 00:29:00|2755|2749|2755|2749|2755|2749|2755|2749|1
1630888160000|2021-09-06 00:29:20|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1630888240000|2021-09-06 00:30:40|2754.3|2748.3|2751.5|2745.5|2754.3|2748.3|2751.5|2745.5|4
1630888250000|2021-09-06 00:30:50|2752|2746|2751.4|2745.4|2752|2746|2751.4|2745.4|3
1630888270000|2021-09-06 00:31:10|2751.8|2745.8|2752.5|2746.5|2752.5|2746.5|2751.8|2745.8|3
1630888280000|2021-09-06 00:31:20|2752.8|2746.8|2753.4|2747.4|2753.4|2747.4|2752.8|2746.8|3
1630888340000|2021-09-06 00:32:20|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1630888360000|2021-09-06 00:32:40|2752.9|2746.9|2752.3|2746.3|2752.9|2746.9|2752.3|2746.3|2
1630888370000|2021-09-06 00:32:50|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.5|2746.5|2
1630888380000|2021-09-06 00:33:00|2753|2747|2753|2747|2753|2747|2753|2747|1
1630888400000|2021-09-06 00:33:20|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|3
1630888410000|2021-09-06 00:33:30|2754.1|2748.1|2755.1|2749.1|2755.1|2749.1|2754.1|2748.1|4
1630888420000|2021-09-06 00:33:40|2755.3|2749.3|2755.1|2749.1|2755.3|2749.3|2755.1|2749.1|2
1630888440000|2021-09-06 00:34:00|2755.3|2749.3|2755.9|2749.9|2755.9|2749.9|2755.3|2749.3|2
1630888460000|2021-09-06 00:34:20|2755.4|2749.4|2754.6|2748.6|2755.4|2749.4|2754.6|2748.6|2
1630888500000|2021-09-06 00:35:00|2754.9|2748.9|2755.1|2749.1|2755.1|2749.1|2754.9|2748.9|2
1630888590000|2021-09-06 00:36:30|2755.3|2749.3|2756|2750|2756|2750|2755.3|2749.3|3
1630888600000|2021-09-06 00:36:40|2755.8|2749.8|2756.3|2750.3|2756.3|2750.3|2755.5|2749.5|3
1630888700000|2021-09-06 00:38:20|2756|2750|2756|2750|2756|2750|2756|2750|1
1630888730000|2021-09-06 00:38:50|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1630888840000|2021-09-06 00:40:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1630888860000|2021-09-06 00:41:00|2757|2751|2758|2752|2758|2752|2757|2751|2
1630888960000|2021-09-06 00:42:40|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1630888970000|2021-09-06 00:42:50|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|4
1630888990000|2021-09-06 00:43:10|2758|2752|2758|2752|2758|2752|2758|2752|1
1630889050000|2021-09-06 00:44:10|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1630889080000|2021-09-06 00:44:40|2758.8|2752.8|2761.5|2755.5|2761.5|2755.5|2758.8|2752.8|2
1630889090000|2021-09-06 00:44:50|2762|2756|2762.9|2756.9|2762.9|2756.9|2762|2756|2
1630889100000|2021-09-06 00:45:00|2762.8|2756.8|2762|2756|2762.8|2756.8|2762|2756|3
1630889110000|2021-09-06 00:45:10|2762.5|2756.5|2763|2757|2763|2757|2762.5|2756.5|3
1630889150000|2021-09-06 00:45:50|2763.3|2757.3|2764.3|2758.3|2764.3|2758.3|2763.3|2757.3|2
1630889160000|2021-09-06 00:46:00|2764.5|2758.5|2765|2759|2765|2759|2764.5|2758.5|2
1630889170000|2021-09-06 00:46:10|2764.8|2758.8|2763.5|2757.5|2764.8|2758.8|2763.5|2757.5|2
1630889180000|2021-09-06 00:46:20|2763.4|2757.4|2761.8|2755.8|2763.4|2757.4|2761.8|2755.8|4
1630889190000|2021-09-06 00:46:30|2761.5|2755.5|2760.5|2754.5|2761.5|2755.5|2760.5|2754.5|3
1630889210000|2021-09-06 00:46:50|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1630889220000|2021-09-06 00:47:00|2760.3|2754.3|2763.4|2757.4|2763.5|2757.5|2760.3|2754.3|5
1630889240000|2021-09-06 00:47:20|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1630889270000|2021-09-06 00:47:50|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1630889280000|2021-09-06 00:48:00|2763.6|2757.6|2765|2759|2765|2759|2763.6|2757.6|3
1630889290000|2021-09-06 00:48:10|2765.3|2759.3|2765|2759|2765.4|2759.4|2765|2759|3
1630889320000|2021-09-06 00:48:40|2765.8|2759.8|2765.4|2759.4|2765.8|2759.8|2765.4|2759.4|2
1630889350000|2021-09-06 00:49:10|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1630889380000|2021-09-06 00:49:40|2764.8|2758.8|2764|2758|2764.8|2758.8|2764|2758|2
1630889390000|2021-09-06 00:49:50|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1630889400000|2021-09-06 00:50:00|2763.4|2757.4|2763.6|2757.6|2763.6|2757.6|2763.4|2757.4|2
1630889430000|2021-09-06 00:50:30|2763.8|2757.8|2763.8|2757.8|2764|2758|2763.8|2757.8|3
1630889440000|2021-09-06 00:50:40|2763.5|2757.5|2762|2756|2763.5|2757.5|2762|2756|3
1630889450000|2021-09-06 00:50:50|2761.9|2755.9|2762.8|2756.8|2762.8|2756.8|2761.9|2755.9|2
1630889460000|2021-09-06 00:51:00|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1630889500000|2021-09-06 00:51:40|2762|2756|2761.3|2755.3|2762|2756|2761.3|2755.3|2
1630889530000|2021-09-06 00:52:10|2762.3|2756.3|2761.8|2755.8|2762.3|2756.3|2761.8|2755.8|2
1630889550000|2021-09-06 00:52:30|2761.5|2755.5|2760.3|2754.3|2761.5|2755.5|2760.3|2754.3|2
1630889590000|2021-09-06 00:53:10|2760|2754|2760|2754|2760|2754|2760|2754|1
1630889600000|2021-09-06 00:53:20|2760.3|2754.3|2763.8|2757.8|2763.8|2757.8|2760.3|2754.3|7
1630889610000|2021-09-06 00:53:30|2763.6|2757.6|2762.8|2756.8|2763.6|2757.6|2762.8|2756.8|3
1630889630000|2021-09-06 00:53:50|2763|2757|2764|2758|2764|2758|2763|2757|2
1630889640000|2021-09-06 00:54:00|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1630889660000|2021-09-06 00:54:20|2764.5|2758.5|2765.8|2759.8|2766.6|2760.6|2764.5|2758.5|4
1630889680000|2021-09-06 00:54:40|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1630889700000|2021-09-06 00:55:00|2765.6|2759.6|2765.8|2759.8|2765.8|2759.8|2765.6|2759.6|2
1630889720000|2021-09-06 00:55:20|2765.6|2759.6|2765.3|2759.3|2765.6|2759.6|2765.3|2759.3|2
1630889730000|2021-09-06 00:55:30|2765|2759|2763.3|2757.3|2765|2759|2763.3|2757.3|2
1630889740000|2021-09-06 00:55:40|2763.5|2757.5|2765.4|2759.4|2765.4|2759.4|2763.5|2757.5|2
1630889770000|2021-09-06 00:56:10|2765.3|2759.3|2765.1|2759.1|2765.3|2759.3|2765.1|2759.1|2
1630889790000|2021-09-06 00:56:30|2765.3|2759.3|2765.9|2759.9|2765.9|2759.9|2765.3|2759.3|2
1630889800000|2021-09-06 00:56:40|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1630889820000|2021-09-06 00:57:00|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1630889840000|2021-09-06 00:57:20|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1630889860000|2021-09-06 00:57:40|2764.8|2758.8|2763.5|2757.5|2764.8|2758.8|2763.5|2757.5|2
1630889910000|2021-09-06 00:58:30|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|2
1630889930000|2021-09-06 00:58:50|2764|2758|2764|2758|2764|2758|2764|2758|1
1630889970000|2021-09-06 00:59:30|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1630889980000|2021-09-06 00:59:40|2763.5|2757.5|2762.3|2756.3|2763.5|2757.5|2762.3|2756.3|2
1630890000000|2021-09-06 01:00:00|2762.1|2756.1|2770.3|2764.3|2770.5|2764.5|2761.8|2755.8|14
1630890010000|2021-09-06 01:00:10|2769.8|2763.8|2768.8|2762.8|2770.3|2764.3|2768.8|2762.8|6
1630890020000|2021-09-06 01:00:20|2769|2763|2769|2763|2769|2763|2768.5|2762.5|5
1630890030000|2021-09-06 01:00:30|2769.3|2763.3|2770.5|2764.5|2770.5|2764.5|2769.3|2763.3|7
1630890040000|2021-09-06 01:00:40|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770|2764|9
1630890050000|2021-09-06 01:00:50|2770.5|2764.5|2770.8|2764.8|2771|2765|2770.5|2764.5|9
1630890060000|2021-09-06 01:01:00|2771.3|2765.3|2773.8|2767.8|2774.8|2768.8|2771.3|2765.3|20
1630890070000|2021-09-06 01:01:10|2773.6|2767.6|2774|2768|2774|2768|2772.3|2766.3|8
1630890080000|2021-09-06 01:01:20|2774.3|2768.3|2774.8|2768.8|2774.8|2768.8|2774.3|2768.3|3
1630890090000|2021-09-06 01:01:30|2774.5|2768.5|2771.6|2765.6|2774.5|2768.5|2771.6|2765.6|8
1630890100000|2021-09-06 01:01:40|2772|2766|2772.1|2766.1|2772.1|2766.1|2772|2766|2
1630890110000|2021-09-06 01:01:50|2771.9|2765.9|2771.5|2765.5|2771.9|2765.9|2771.3|2765.3|4
1630890120000|2021-09-06 01:02:00|2771.3|2765.3|2768.8|2762.8|2771.3|2765.3|2768.8|2762.8|4
1630890130000|2021-09-06 01:02:10|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630890140000|2021-09-06 01:02:20|2769|2763|2771.5|2765.5|2771.5|2765.5|2768.5|2762.5|11
1630890150000|2021-09-06 01:02:30|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771|2765|11
1630890160000|2021-09-06 01:02:40|2771.3|2765.3|2771|2765|2771.3|2765.3|2770.8|2764.8|4
1630890170000|2021-09-06 01:02:50|2771.3|2765.3|2771.1|2765.1|2771.3|2765.3|2771.1|2765.1|2
1630890180000|2021-09-06 01:03:00|2771.3|2765.3|2771.6|2765.6|2771.8|2765.8|2771.3|2765.3|5
1630890190000|2021-09-06 01:03:10|2771.4|2765.4|2770.5|2764.5|2771.4|2765.4|2770.1|2764.1|7
1630890200000|2021-09-06 01:03:20|2770.6|2764.6|2773|2767|2773|2767|2770.6|2764.6|8
1630890210000|2021-09-06 01:03:30|2772.8|2766.8|2772.6|2766.6|2772.8|2766.8|2772.3|2766.3|5
1630890220000|2021-09-06 01:03:40|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|2
1630890230000|2021-09-06 01:03:50|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772|2766|6
1630890250000|2021-09-06 01:04:10|2772|2766|2771.3|2765.3|2772|2766|2771.3|2765.3|6
1630890260000|2021-09-06 01:04:20|2771.5|2765.5|2771.8|2765.8|2772|2766|2771.5|2765.5|4
1630890280000|2021-09-06 01:04:40|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1630890290000|2021-09-06 01:04:50|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|3
1630890300000|2021-09-06 01:05:00|2771|2765|2771.8|2765.8|2771.8|2765.8|2771|2765|2
1630890310000|2021-09-06 01:05:10|2771.5|2765.5|2770.5|2764.5|2771.5|2765.5|2770.3|2764.3|5
1630890320000|2021-09-06 01:05:20|2770.8|2764.8|2771.4|2765.4|2771.4|2765.4|2770.8|2764.8|4
1630890330000|2021-09-06 01:05:30|2771.6|2765.6|2771.8|2765.8|2771.8|2765.8|2771.6|2765.6|2
1630890340000|2021-09-06 01:05:40|2772.8|2766.8|2775|2769|2775.3|2769.3|2772.8|2766.8|9
1630890350000|2021-09-06 01:05:50|2774.5|2768.5|2774.5|2768.5|2775.3|2769.3|2774.5|2768.5|12
1630890360000|2021-09-06 01:06:00|2774.8|2768.8|2775.8|2769.8|2775.8|2769.8|2774.8|2768.8|6
1630890370000|2021-09-06 01:06:10|2775.6|2769.6|2774.5|2768.5|2775.6|2769.6|2774.5|2768.5|2
1630890380000|2021-09-06 01:06:20|2774.3|2768.3|2775.5|2769.5|2776|2770|2774|2768|12
1630890390000|2021-09-06 01:06:30|2776.3|2770.3|2776|2770|2776.4|2770.4|2775.8|2769.8|7
1630890410000|2021-09-06 01:06:50|2776.3|2770.3|2776|2770|2776.3|2770.3|2776|2770|6
1630890420000|2021-09-06 01:07:00|2776.3|2770.3|2776|2770|2776.3|2770.3|2776|2770|2
1630890430000|2021-09-06 01:07:10|2777.8|2771.8|2777.5|2771.5|2778|2772|2777.5|2771.5|12
1630890440000|2021-09-06 01:07:20|2777.6|2771.6|2777.5|2771.5|2778|2772|2777.5|2771.5|13
1630890450000|2021-09-06 01:07:30|2777.8|2771.8|2777.5|2771.5|2777.9|2771.9|2777|2771|12
1630890460000|2021-09-06 01:07:40|2777.8|2771.8|2778.3|2772.3|2778.3|2772.3|2777.6|2771.6|3
1630890470000|2021-09-06 01:07:50|2778.5|2772.5|2778.1|2772.1|2778.5|2772.5|2777.8|2771.8|5
1630890480000|2021-09-06 01:08:00|2778|2772|2777.5|2771.5|2778|2772|2777.5|2771.5|3
1630890490000|2021-09-06 01:08:10|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1630890500000|2021-09-06 01:08:20|2777|2771|2777|2771|2777|2771|2777|2771|1
1630890510000|2021-09-06 01:08:30|2776.8|2770.8|2774.8|2768.8|2776.8|2770.8|2774.8|2768.8|5
1630890520000|2021-09-06 01:08:40|2774|2768|2774|2768|2774|2768|2774|2768|1
1630890530000|2021-09-06 01:08:50|2773.8|2767.8|2774.1|2768.1|2774.1|2768.1|2773.5|2767.5|5
1630890540000|2021-09-06 01:09:00|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1630890550000|2021-09-06 01:09:10|2774.5|2768.5|2775|2769|2775|2769|2774.5|2768.5|3
1630890560000|2021-09-06 01:09:20|2774.8|2768.8|2773.3|2767.3|2774.8|2768.8|2773.3|2767.3|4
1630890580000|2021-09-06 01:09:40|2773.5|2767.5|2773.4|2767.4|2773.5|2767.5|2773.3|2767.3|3
1630890590000|2021-09-06 01:09:50|2773.5|2767.5|2771.8|2765.8|2773.8|2767.8|2771.8|2765.8|5
1630890600000|2021-09-06 01:10:00|2771.5|2765.5|2770.8|2764.8|2771.9|2765.9|2770.8|2764.8|10
1630890610000|2021-09-06 01:10:10|2770.5|2764.5|2769.8|2763.8|2770.5|2764.5|2769.8|2763.8|4
1630890620000|2021-09-06 01:10:20|2770|2764|2769.4|2763.4|2770|2764|2769.4|2763.4|4
1630890630000|2021-09-06 01:10:30|2768|2762|2768.8|2762.8|2769|2763|2767.5|2761.5|15
1630890640000|2021-09-06 01:10:40|2769.3|2763.3|2769.1|2763.1|2769.3|2763.3|2768.8|2762.8|5
1630890650000|2021-09-06 01:10:50|2769|2763|2768.8|2762.8|2769|2763|2768.4|2762.4|5
1630890660000|2021-09-06 01:11:00|2769|2763|2769.9|2763.9|2770|2764|2768.8|2762.8|8
1630890670000|2021-09-06 01:11:10|2769.5|2763.5|2769.8|2763.8|2770|2764|2769.3|2763.3|18
1630890680000|2021-09-06 01:11:20|2769.5|2763.5|2770|2764|2770|2764|2769.5|2763.5|3
1630890690000|2021-09-06 01:11:30|2770.3|2764.3|2770.5|2764.5|2770.6|2764.6|2770|2764|4
1630890700000|2021-09-06 01:11:40|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2769.9|2763.9|14
1630890710000|2021-09-06 01:11:50|2770.6|2764.6|2770|2764|2771.3|2765.3|2770|2764|11
1630890720000|2021-09-06 01:12:00|2770.1|2764.1|2768.5|2762.5|2770.1|2764.1|2766.8|2760.8|12
1630890730000|2021-09-06 01:12:10|2768.3|2762.3|2767.8|2761.8|2768.3|2762.3|2767.8|2761.8|4
1630890740000|2021-09-06 01:12:20|2767.9|2761.9|2768.8|2762.8|2769.8|2763.8|2767.9|2761.9|10
1630890750000|2021-09-06 01:12:30|2768.5|2762.5|2769.8|2763.8|2769.8|2763.8|2768.5|2762.5|6
1630890760000|2021-09-06 01:12:40|2770|2764|2768.8|2762.8|2770|2764|2768.8|2762.8|4
1630890770000|2021-09-06 01:12:50|2769.3|2763.3|2770.4|2764.4|2770.4|2764.4|2768.3|2762.3|9
1630890780000|2021-09-06 01:13:00|2770.1|2764.1|2771.3|2765.3|2771.6|2765.6|2770.1|2764.1|6
1630890790000|2021-09-06 01:13:10|2771|2765|2771|2765|2771.3|2765.3|2771|2765|5
1630890800000|2021-09-06 01:13:20|2770.9|2764.9|2771|2765|2771|2765|2770.9|2764.9|2
1630890810000|2021-09-06 01:13:30|2771.3|2765.3|2773.5|2767.5|2773.5|2767.5|2771.3|2765.3|10
1630890820000|2021-09-06 01:13:40|2773.3|2767.3|2772.8|2766.8|2774.3|2768.3|2772.8|2766.8|15
1630890830000|2021-09-06 01:13:50|2773|2767|2774.3|2768.3|2774.3|2768.3|2773|2767|5
1630890840000|2021-09-06 01:14:00|2774.5|2768.5|2775.3|2769.3|2775.8|2769.8|2774.5|2768.5|8
1630890850000|2021-09-06 01:14:10|2775.4|2769.4|2776.1|2770.1|2776.1|2770.1|2774.5|2768.5|12
1630890860000|2021-09-06 01:14:20|2776.5|2770.5|2776.5|2770.5|2777.3|2771.3|2776.3|2770.3|13
1630890870000|2021-09-06 01:14:30|2776.8|2770.8|2777.5|2771.5|2777.5|2771.5|2776.5|2770.5|16
1630890880000|2021-09-06 01:14:40|2777|2771|2776.5|2770.5|2777|2771|2776.5|2770.5|7
1630890890000|2021-09-06 01:14:50|2776|2770|2775|2769|2776|2770|2775|2769|8
1630890900000|2021-09-06 01:15:00|2774.8|2768.8|2773.8|2767.8|2774.8|2768.8|2773.5|2767.5|7
1630890910000|2021-09-06 01:15:10|2773.9|2767.9|2772.3|2766.3|2774|2768|2772.3|2766.3|11
1630890920000|2021-09-06 01:15:20|2771.8|2765.8|2772.3|2766.3|2772.3|2766.3|2771.6|2765.6|9
1630890930000|2021-09-06 01:15:30|2772|2766|2770.8|2764.8|2772.3|2766.3|2770.8|2764.8|13
1630890940000|2021-09-06 01:15:40|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770|2764|6
1630890950000|2021-09-06 01:15:50|2770.5|2764.5|2769.5|2763.5|2770.8|2764.8|2769.5|2763.5|5
1630890970000|2021-09-06 01:16:10|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|1
1630890980000|2021-09-06 01:16:20|2769.8|2763.8|2770.5|2764.5|2770.8|2764.8|2769.8|2763.8|3
1630890990000|2021-09-06 01:16:30|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770|2764|5
1630891000000|2021-09-06 01:16:40|2770.5|2764.5|2771|2765|2771|2765|2770.5|2764.5|4
1630891010000|2021-09-06 01:16:50|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2770.6|2764.6|2
1630891020000|2021-09-06 01:17:00|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1630891030000|2021-09-06 01:17:10|2770.4|2764.4|2770.1|2764.1|2770.4|2764.4|2770.1|2764.1|4
1630891040000|2021-09-06 01:17:20|2770|2764|2769.8|2763.8|2770.5|2764.5|2769.8|2763.8|6
1630891050000|2021-09-06 01:17:30|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1630891060000|2021-09-06 01:17:40|2769.4|2763.4|2768.8|2762.8|2769.4|2763.4|2768.8|2762.8|3
1630891070000|2021-09-06 01:17:50|2768.5|2762.5|2767.3|2761.3|2768.5|2762.5|2766.8|2760.8|4
1630891080000|2021-09-06 01:18:00|2767.5|2761.5|2767.1|2761.1|2767.8|2761.8|2767.1|2761.1|6
1630891090000|2021-09-06 01:18:10|2766.8|2760.8|2766.4|2760.4|2766.8|2760.8|2766.4|2760.4|3
1630891100000|2021-09-06 01:18:20|2766.8|2760.8|2767.8|2761.8|2768.8|2762.8|2766.3|2760.3|18
1630891110000|2021-09-06 01:18:30|2767.9|2761.9|2768.9|2762.9|2769|2763|2767.9|2761.9|10
1630891120000|2021-09-06 01:18:40|2769|2763|2769.8|2763.8|2769.8|2763.8|2769|2763|2
1630891130000|2021-09-06 01:18:50|2769.5|2763.5|2770.4|2764.4|2770.4|2764.4|2769.5|2763.5|7
1630891140000|2021-09-06 01:19:00|2770.5|2764.5|2771.8|2765.8|2771.8|2765.8|2770.5|2764.5|12
1630891150000|2021-09-06 01:19:10|2771.3|2765.3|2770.9|2764.9|2771.3|2765.3|2770.8|2764.8|6
1630891160000|2021-09-06 01:19:20|2770.8|2764.8|2770.3|2764.3|2770.8|2764.8|2770|2764|5
1630891170000|2021-09-06 01:19:30|2770|2764|2769.3|2763.3|2770.1|2764.1|2769.1|2763.1|17
1630891180000|2021-09-06 01:19:40|2769.5|2763.5|2767.8|2761.8|2769.5|2763.5|2767.5|2761.5|10
1630891190000|2021-09-06 01:19:50|2768|2762|2768.4|2762.4|2768.4|2762.4|2767.8|2761.8|7
1630891200000|2021-09-06 01:20:00|2768.3|2762.3|2767.9|2761.9|2768.3|2762.3|2767.9|2761.9|3
1630891210000|2021-09-06 01:20:10|2768|2762|2767.5|2761.5|2768.3|2762.3|2767.5|2761.5|5
1630891220000|2021-09-06 01:20:20|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1630891230000|2021-09-06 01:20:30|2767.9|2761.9|2769.8|2763.8|2769.8|2763.8|2767.9|2761.9|8
1630891240000|2021-09-06 01:20:40|2769.5|2763.5|2770.8|2764.8|2771|2765|2769.3|2763.3|9
1630891250000|2021-09-06 01:20:50|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2769.8|2763.8|7
1630891260000|2021-09-06 01:21:00|2770.9|2764.9|2772|2766|2772|2766|2770.9|2764.9|8
1630891270000|2021-09-06 01:21:10|2772.3|2766.3|2773.5|2767.5|2773.6|2767.6|2772.3|2766.3|12
1630891280000|2021-09-06 01:21:20|2772.8|2766.8|2772.5|2766.5|2773|2767|2772.5|2766.5|8
1630891290000|2021-09-06 01:21:30|2772.3|2766.3|2774.3|2768.3|2775|2769|2771.8|2765.8|11
1630891300000|2021-09-06 01:21:40|2774|2768|2773|2767|2774|2768|2772.5|2766.5|9
1630891310000|2021-09-06 01:21:50|2772.6|2766.6|2772.8|2766.8|2773|2767|2772.6|2766.6|4
1630891320000|2021-09-06 01:22:00|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2772.3|2766.3|2
1630891330000|2021-09-06 01:22:10|2772|2766|2771.8|2765.8|2772|2766|2771.3|2765.3|6
1630891340000|2021-09-06 01:22:20|2772|2766|2773|2767|2773|2767|2772|2766|8
1630891350000|2021-09-06 01:22:30|2773.1|2767.1|2774.5|2768.5|2775|2769|2773.1|2767.1|9
1630891360000|2021-09-06 01:22:40|2774.8|2768.8|2774.5|2768.5|2774.8|2768.8|2774.5|2768.5|4
1630891370000|2021-09-06 01:22:50|2774|2768|2775|2769|2775.3|2769.3|2774|2768|14
1630891380000|2021-09-06 01:23:00|2775.3|2769.3|2776.5|2770.5|2776.5|2770.5|2774.8|2768.8|12
1630891390000|2021-09-06 01:23:10|2776.8|2770.8|2776|2770|2776.8|2770.8|2776|2770|10
1630891400000|2021-09-06 01:23:20|2775.9|2769.9|2776.8|2770.8|2776.8|2770.8|2775.9|2769.9|5
1630891410000|2021-09-06 01:23:30|2777.1|2771.1|2778|2772|2778.3|2772.3|2777.1|2771.1|8
1630891420000|2021-09-06 01:23:40|2777.5|2771.5|2776|2770|2777.5|2771.5|2776|2770|11
1630891430000|2021-09-06 01:23:50|2775.8|2769.8|2775|2769|2775.8|2769.8|2775|2769|4
1630891440000|2021-09-06 01:24:00|2775.3|2769.3|2775.5|2769.5|2776|2770|2775.3|2769.3|11
1630891450000|2021-09-06 01:24:10|2775.3|2769.3|2774.3|2768.3|2775.3|2769.3|2774|2768|8
1630891460000|2021-09-06 01:24:20|2774.8|2768.8|2773.8|2767.8|2774.8|2768.8|2773.8|2767.8|6
1630891470000|2021-09-06 01:24:30|2773.5|2767.5|2772.5|2766.5|2773.5|2767.5|2772.3|2766.3|8
1630891480000|2021-09-06 01:24:40|2772.8|2766.8|2772.3|2766.3|2773|2767|2772.3|2766.3|7
1630891490000|2021-09-06 01:24:50|2772.5|2766.5|2771.5|2765.5|2772.5|2766.5|2771.5|2765.5|5
1630891500000|2021-09-06 01:25:00|2771.8|2765.8|2772.5|2766.5|2772.5|2766.5|2771.8|2765.8|6
1630891510000|2021-09-06 01:25:10|2772.8|2766.8|2773.5|2767.5|2774|2768|2772.3|2766.3|16
1630891520000|2021-09-06 01:25:20|2773.8|2767.8|2772.6|2766.6|2773.8|2767.8|2772.6|2766.6|4
1630891530000|2021-09-06 01:25:30|2772.5|2766.5|2773|2767|2773|2767|2772.5|2766.5|5
1630891540000|2021-09-06 01:25:40|2773.3|2767.3|2773.6|2767.6|2773.6|2767.6|2773.3|2767.3|5
1630891550000|2021-09-06 01:25:50|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1630891560000|2021-09-06 01:26:00|2773.5|2767.5|2772.8|2766.8|2773.8|2767.8|2772.8|2766.8|6
1630891570000|2021-09-06 01:26:10|2772.3|2766.3|2771.3|2765.3|2772.3|2766.3|2771|2765|9
1630891580000|2021-09-06 01:26:20|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1630891590000|2021-09-06 01:26:30|2771|2765|2771.3|2765.3|2771.6|2765.6|2770.8|2764.8|4
1630891610000|2021-09-06 01:26:50|2771|2765|2770.3|2764.3|2771|2765|2770.3|2764.3|4
1630891620000|2021-09-06 01:27:00|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|3
1630891630000|2021-09-06 01:27:10|2770.8|2764.8|2770.8|2764.8|2771|2765|2769.8|2763.8|5
1630891640000|2021-09-06 01:27:20|2770.5|2764.5|2769.5|2763.5|2770.5|2764.5|2769.5|2763.5|5
1630891650000|2021-09-06 01:27:30|2769.8|2763.8|2770.3|2764.3|2770.3|2764.3|2769.8|2763.8|3
1630891660000|2021-09-06 01:27:40|2770.4|2764.4|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|6
1630891670000|2021-09-06 01:27:50|2770.5|2764.5|2771.5|2765.5|2772|2766|2770.5|2764.5|6
1630891680000|2021-09-06 01:28:00|2771.4|2765.4|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|3
1630891690000|2021-09-06 01:28:10|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1630891710000|2021-09-06 01:28:30|2771.8|2765.8|2771.9|2765.9|2771.9|2765.9|2771.8|2765.8|2
1630891720000|2021-09-06 01:28:40|2772|2766|2772.8|2766.8|2773.1|2767.1|2772|2766|7
1630891730000|2021-09-06 01:28:50|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1630891740000|2021-09-06 01:29:00|2772.9|2766.9|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|7
1630891750000|2021-09-06 01:29:10|2772.6|2766.6|2771.6|2765.6|2772.6|2766.6|2771.6|2765.6|4
1630891760000|2021-09-06 01:29:20|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1630891770000|2021-09-06 01:29:30|2771.6|2765.6|2771.5|2765.5|2772|2766|2771.5|2765.5|3
1630891780000|2021-09-06 01:29:40|2771.8|2765.8|2772|2766|2772|2766|2771.8|2765.8|2
1630891800000|2021-09-06 01:30:00|2771.8|2765.8|2772|2766|2772|2766|2771.5|2765.5|3
1630891810000|2021-09-06 01:30:10|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|2
1630891820000|2021-09-06 01:30:20|2772.6|2766.6|2773.6|2767.6|2773.6|2767.6|2772.6|2766.6|7
1630891830000|2021-09-06 01:30:30|2773.4|2767.4|2772.9|2766.9|2773.6|2767.6|2771|2765|15
1630891850000|2021-09-06 01:30:50|2773.1|2767.1|2771.8|2765.8|2773.6|2767.6|2771.8|2765.8|8
1630891860000|2021-09-06 01:31:00|2772|2766|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|6
1630891870000|2021-09-06 01:31:10|2771.5|2765.5|2770.5|2764.5|2771.5|2765.5|2770.5|2764.5|7
1630891880000|2021-09-06 01:31:20|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|2
1630891900000|2021-09-06 01:31:40|2770|2764|2769.3|2763.3|2770|2764|2769.3|2763.3|3
1630891910000|2021-09-06 01:31:50|2768.9|2762.9|2768.5|2762.5|2768.9|2762.9|2768.5|2762.5|3
1630891930000|2021-09-06 01:32:10|2768.8|2762.8|2769.5|2763.5|2769.9|2763.9|2768.8|2762.8|6
1630891940000|2021-09-06 01:32:20|2769.8|2763.8|2770.8|2764.8|2770.8|2764.8|2769.8|2763.8|5
1630891950000|2021-09-06 01:32:30|2771.1|2765.1|2770.8|2764.8|2771.1|2765.1|2770.8|2764.8|3
1630891960000|2021-09-06 01:32:40|2771|2765|2771.1|2765.1|2771.1|2765.1|2771|2765|2
1630891970000|2021-09-06 01:32:50|2771.5|2765.5|2771.9|2765.9|2771.9|2765.9|2771.5|2765.5|2
1630891980000|2021-09-06 01:33:00|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.3|2765.3|3
1630891990000|2021-09-06 01:33:10|2771.6|2765.6|2772.3|2766.3|2772.3|2766.3|2771.6|2765.6|4
1630892000000|2021-09-06 01:33:20|2772|2766|2771.8|2765.8|2772.3|2766.3|2771.8|2765.8|5
1630892010000|2021-09-06 01:33:30|2771.5|2765.5|2770.9|2764.9|2771.8|2765.8|2770.9|2764.9|7
1630892020000|2021-09-06 01:33:40|2771|2765|2771|2765|2771|2765|2771|2765|1
1630892030000|2021-09-06 01:33:50|2770.8|2764.8|2771.9|2765.9|2771.9|2765.9|2770.8|2764.8|6
1630892040000|2021-09-06 01:34:00|2772|2766|2770.8|2764.8|2772.3|2766.3|2770.8|2764.8|8
1630892050000|2021-09-06 01:34:10|2770.5|2764.5|2770.5|2764.5|2770.8|2764.8|2769.8|2763.8|6
1630892060000|2021-09-06 01:34:20|2770.8|2764.8|2770.9|2764.9|2771.3|2765.3|2770.8|2764.8|5
1630892070000|2021-09-06 01:34:30|2770.8|2764.8|2769.5|2763.5|2770.8|2764.8|2769.5|2763.5|7
1630892080000|2021-09-06 01:34:40|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2769.3|2763.3|6
1630892090000|2021-09-06 01:34:50|2769.8|2763.8|2769.9|2763.9|2770|2764|2769.8|2763.8|4
1630892100000|2021-09-06 01:35:00|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1630892110000|2021-09-06 01:35:10|2769.8|2763.8|2770.6|2764.6|2770.8|2764.8|2769.8|2763.8|7
1630892120000|2021-09-06 01:35:20|2770.5|2764.5|2769.9|2763.9|2770.5|2764.5|2769.5|2763.5|7
1630892130000|2021-09-06 01:35:30|2770|2764|2770|2764|2770.1|2764.1|2769.9|2763.9|6
1630892140000|2021-09-06 01:35:40|2769.8|2763.8|2769.8|2763.8|2770|2764|2769.5|2763.5|6
1630892150000|2021-09-06 01:35:50|2770|2764|2769.9|2763.9|2770|2764|2769.9|2763.9|2
1630892160000|2021-09-06 01:36:00|2769.8|2763.8|2769.3|2763.3|2769.8|2763.8|2769.3|2763.3|3
1630892170000|2021-09-06 01:36:10|2769|2763|2768.1|2762.1|2769|2763|2768|2762|3
1630892180000|2021-09-06 01:36:20|2768.3|2762.3|2767.5|2761.5|2768.8|2762.8|2767.5|2761.5|20
1630892190000|2021-09-06 01:36:30|2767.3|2761.3|2766.8|2760.8|2767.5|2761.5|2766.8|2760.8|11
1630892200000|2021-09-06 01:36:40|2766.9|2760.9|2767.5|2761.5|2767.8|2761.8|2766.9|2760.9|6
1630892210000|2021-09-06 01:36:50|2767.8|2761.8|2766.8|2760.8|2767.8|2761.8|2766.8|2760.8|6
1630892220000|2021-09-06 01:37:00|2766.5|2760.5|2765.6|2759.6|2766.5|2760.5|2764.8|2758.8|15
1630892230000|2021-09-06 01:37:10|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765|2759|10
1630892240000|2021-09-06 01:37:20|2765.3|2759.3|2763.8|2757.8|2765.3|2759.3|2763.8|2757.8|16
1630892250000|2021-09-06 01:37:30|2763.5|2757.5|2763.3|2757.3|2763.8|2757.8|2762.6|2756.6|14
1630892260000|2021-09-06 01:37:40|2763.5|2757.5|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|4
1630892270000|2021-09-06 01:37:50|2763|2757|2762.8|2756.8|2763|2757|2762.5|2756.5|13
1630892280000|2021-09-06 01:38:00|2762.6|2756.6|2761.6|2755.6|2762.8|2756.8|2759.8|2753.8|20
1630892290000|2021-09-06 01:38:10|2761.5|2755.5|2761.3|2755.3|2761.9|2755.9|2760.8|2754.8|13
1630892300000|2021-09-06 01:38:20|2761.4|2755.4|2760.5|2754.5|2761.5|2755.5|2760.3|2754.3|8
1630892310000|2021-09-06 01:38:30|2761|2755|2760.1|2754.1|2761|2755|2760.1|2754.1|9
1630892320000|2021-09-06 01:38:40|2760.3|2754.3|2759.3|2753.3|2760.3|2754.3|2759|2753|17
1630892330000|2021-09-06 01:38:50|2758.9|2752.9|2760.3|2754.3|2761.3|2755.3|2758.9|2752.9|17
1630892340000|2021-09-06 01:39:00|2760|2754|2757.8|2751.8|2760.3|2754.3|2757.8|2751.8|13
1630892350000|2021-09-06 01:39:10|2758.4|2752.4|2757.5|2751.5|2759.3|2753.3|2755.3|2749.3|21
1630892360000|2021-09-06 01:39:20|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2755.5|2749.5|15
1630892370000|2021-09-06 01:39:30|2757.8|2751.8|2756.3|2750.3|2758|2752|2756|2750|15
1630892380000|2021-09-06 01:39:40|2756.5|2750.5|2756|2750|2756.5|2750.5|2756|2750|13
1630892390000|2021-09-06 01:39:50|2756.3|2750.3|2756.8|2750.8|2757.3|2751.3|2756|2750|7
1630892400000|2021-09-06 01:40:00|2757|2751|2756|2750|2757.3|2751.3|2756|2750|9
1630892410000|2021-09-06 01:40:10|2756.3|2750.3|2756.8|2750.8|2757.3|2751.3|2756.3|2750.3|7
1630892420000|2021-09-06 01:40:20|2757|2751|2756.8|2750.8|2758|2752|2756.8|2750.8|9
1630892430000|2021-09-06 01:40:30|2756.5|2750.5|2754.9|2748.9|2756.5|2750.5|2754.5|2748.5|14
1630892440000|2021-09-06 01:40:40|2755|2749|2755|2749|2756.8|2750.8|2755|2749|12
1630892450000|2021-09-06 01:40:50|2755.4|2749.4|2756.5|2750.5|2756.8|2750.8|2755.4|2749.4|6
1630892460000|2021-09-06 01:41:00|2756.6|2750.6|2757|2751|2757|2751|2756.5|2750.5|7
1630892470000|2021-09-06 01:41:10|2757.3|2751.3|2756.3|2750.3|2757.3|2751.3|2756|2750|13
1630892480000|2021-09-06 01:41:20|2756.5|2750.5|2756|2750|2757.5|2751.5|2755.8|2749.8|10
1630892490000|2021-09-06 01:41:30|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1630892500000|2021-09-06 01:41:40|2756.8|2750.8|2756.8|2750.8|2757.8|2751.8|2756.8|2750.8|7
1630892510000|2021-09-06 01:41:50|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756|2750|4
1630892520000|2021-09-06 01:42:00|2756.1|2750.1|2755.9|2749.9|2756.1|2750.1|2755.9|2749.9|4
1630892530000|2021-09-06 01:42:10|2755.6|2749.6|2755.4|2749.4|2756.3|2750.3|2755.3|2749.3|12
1630892540000|2021-09-06 01:42:20|2755.3|2749.3|2755.4|2749.4|2755.4|2749.4|2755.1|2749.1|4
1630892550000|2021-09-06 01:42:30|2755.5|2749.5|2756|2750|2756.3|2750.3|2755.5|2749.5|7
1630892560000|2021-09-06 01:42:40|2755.8|2749.8|2756.5|2750.5|2756.5|2750.5|2755.6|2749.6|7
1630892570000|2021-09-06 01:42:50|2756.8|2750.8|2757|2751|2757|2751|2756.5|2750.5|4
1630892580000|2021-09-06 01:43:00|2756.8|2750.8|2755.9|2749.9|2756.8|2750.8|2755.9|2749.9|5
1630892590000|2021-09-06 01:43:10|2756|2750|2756.4|2750.4|2756.5|2750.5|2756|2750|5
1630892600000|2021-09-06 01:43:20|2756.3|2750.3|2754.9|2748.9|2756.3|2750.3|2754.9|2748.9|5
1630892610000|2021-09-06 01:43:30|2755.4|2749.4|2755.5|2749.5|2755.5|2749.5|2755.4|2749.4|2
1630892630000|2021-09-06 01:43:50|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1630892640000|2021-09-06 01:44:00|2755.8|2749.8|2755.9|2749.9|2755.9|2749.9|2755.5|2749.5|4
1630892650000|2021-09-06 01:44:10|2756|2750|2756.8|2750.8|2756.8|2750.8|2756|2750|4
1630892660000|2021-09-06 01:44:20|2756.5|2750.5|2756|2750|2756.8|2750.8|2755.9|2749.9|7
1630892670000|2021-09-06 01:44:30|2756.3|2750.3|2756.8|2750.8|2756.8|2750.8|2756.3|2750.3|5
1630892680000|2021-09-06 01:44:40|2757|2751|2757.3|2751.3|2758|2752|2757|2751|6
1630892690000|2021-09-06 01:44:50|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1630892700000|2021-09-06 01:45:00|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|6
1630892710000|2021-09-06 01:45:10|2757.4|2751.4|2757|2751|2757.4|2751.4|2757|2751|3
1630892720000|2021-09-06 01:45:20|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|2
1630892730000|2021-09-06 01:45:30|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1630892740000|2021-09-06 01:45:40|2756|2750|2756.5|2750.5|2756.5|2750.5|2756|2750|2
1630892750000|2021-09-06 01:45:50|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|2
1630892760000|2021-09-06 01:46:00|2756.8|2750.8|2756|2750|2757|2751|2756|2750|6
1630892770000|2021-09-06 01:46:10|2755.8|2749.8|2755.6|2749.6|2755.8|2749.8|2755.6|2749.6|2
1630892780000|2021-09-06 01:46:20|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1630892810000|2021-09-06 01:46:50|2755.6|2749.6|2755.5|2749.5|2755.6|2749.6|2755.5|2749.5|2
1630892820000|2021-09-06 01:47:00|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1630892830000|2021-09-06 01:47:10|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1630892840000|2021-09-06 01:47:20|2754.5|2748.5|2751|2745|2754.5|2748.5|2751|2745|7
1630892850000|2021-09-06 01:47:30|2751.3|2745.3|2751.8|2745.8|2751.8|2745.8|2751.3|2745.3|2
1630892860000|2021-09-06 01:47:40|2751.5|2745.5|2751.4|2745.4|2751.5|2745.5|2751.3|2745.3|7
1630892870000|2021-09-06 01:47:50|2751.5|2745.5|2752|2746|2752.3|2746.3|2751.5|2745.5|5
1630892880000|2021-09-06 01:48:00|2751.8|2745.8|2752.5|2746.5|2752.8|2746.8|2751.8|2745.8|5
1630892890000|2021-09-06 01:48:10|2752.6|2746.6|2753.1|2747.1|2753.3|2747.3|2752.6|2746.6|6
1630892900000|2021-09-06 01:48:20|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1630892910000|2021-09-06 01:48:30|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|1
1630892920000|2021-09-06 01:48:40|2752.9|2746.9|2752.8|2746.8|2752.9|2746.9|2752.5|2746.5|3
1630892930000|2021-09-06 01:48:50|2752.5|2746.5|2751.3|2745.3|2752.5|2746.5|2751.3|2745.3|5
1630892940000|2021-09-06 01:49:00|2751.1|2745.1|2750.9|2744.9|2751.1|2745.1|2750.5|2744.5|6
1630892950000|2021-09-06 01:49:10|2751|2745|2751.8|2745.8|2751.8|2745.8|2751|2745|4
1630892960000|2021-09-06 01:49:20|2751.6|2745.6|2751.6|2745.6|2751.6|2745.6|2751.3|2745.3|5
1630892970000|2021-09-06 01:49:30|2751.5|2745.5|2750.8|2744.8|2751.5|2745.5|2750.8|2744.8|3
1630892980000|2021-09-06 01:49:40|2750.5|2744.5|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|3
1630892990000|2021-09-06 01:49:50|2750.3|2744.3|2749.6|2743.6|2750.3|2744.3|2749.3|2743.3|5
1630893000000|2021-09-06 01:50:00|2749.5|2743.5|2748.9|2742.9|2749.5|2743.5|2748.9|2742.9|4
1630893010000|2021-09-06 01:50:10|2749.1|2743.1|2749|2743|2749.4|2743.4|2748.9|2742.9|8
1630893020000|2021-09-06 01:50:20|2749.3|2743.3|2749.6|2743.6|2749.6|2743.6|2749.3|2743.3|3
1630893030000|2021-09-06 01:50:30|2750|2744|2750.3|2744.3|2750.3|2744.3|2749.9|2743.9|4
1630893040000|2021-09-06 01:50:40|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1630893050000|2021-09-06 01:50:50|2750|2744|2749.6|2743.6|2750|2744|2749.6|2743.6|3
1630893060000|2021-09-06 01:51:00|2749.8|2743.8|2749.9|2743.9|2749.9|2743.9|2749.8|2743.8|2
1630893070000|2021-09-06 01:51:10|2750|2744|2751.3|2745.3|2751.3|2745.3|2749.9|2743.9|7
1630893080000|2021-09-06 01:51:20|2751|2745|2749.9|2743.9|2751|2745|2749.9|2743.9|9
1630893090000|2021-09-06 01:51:30|2750|2744|2749.9|2743.9|2750|2744|2749.9|2743.9|2
1630893100000|2021-09-06 01:51:40|2750|2744|2750|2744|2750|2744|2750|2744|1
1630893110000|2021-09-06 01:51:50|2750.3|2744.3|2749.9|2743.9|2750.3|2744.3|2749.9|2743.9|5
1630893120000|2021-09-06 01:52:00|2750|2744|2749.9|2743.9|2750.3|2744.3|2749.9|2743.9|6
1630893130000|2021-09-06 01:52:10|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750|2744|7
1630893140000|2021-09-06 01:52:20|2750.5|2744.5|2751|2745|2751|2745|2750.5|2744.5|3
1630893150000|2021-09-06 01:52:30|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1630893160000|2021-09-06 01:52:40|2751|2745|2751|2745|2751|2745|2751|2745|1
1630893170000|2021-09-06 01:52:50|2751.3|2745.3|2751.4|2745.4|2751.4|2745.4|2751.3|2745.3|2
1630893180000|2021-09-06 01:53:00|2751.6|2745.6|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|4
1630893190000|2021-09-06 01:53:10|2751.6|2745.6|2751.6|2745.6|2751.8|2745.8|2751.6|2745.6|3
1630893200000|2021-09-06 01:53:20|2751.8|2745.8|2752.1|2746.1|2752.3|2746.3|2751.8|2745.8|5
1630893210000|2021-09-06 01:53:30|2752.4|2746.4|2753.8|2747.8|2754.3|2748.3|2752.4|2746.4|5
1630893220000|2021-09-06 01:53:40|2754|2748|2753.5|2747.5|2754|2748|2753|2747|6
1630893230000|2021-09-06 01:53:50|2753|2747|2754.3|2748.3|2754.4|2748.4|2753|2747|10
1630893240000|2021-09-06 01:54:00|2754.1|2748.1|2752.5|2746.5|2754.1|2748.1|2752.5|2746.5|7
1630893250000|2021-09-06 01:54:10|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|3
1630893260000|2021-09-06 01:54:20|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|1
1630893270000|2021-09-06 01:54:30|2752|2746|2752.6|2746.6|2752.6|2746.6|2752|2746|4
1630893280000|2021-09-06 01:54:40|2753|2747|2753.8|2747.8|2753.8|2747.8|2753|2747|4
1630893290000|2021-09-06 01:54:50|2753.5|2747.5|2752.8|2746.8|2753.5|2747.5|2752.6|2746.6|4
1630893300000|2021-09-06 01:55:00|2752.5|2746.5|2752|2746|2752.8|2746.8|2752|2746|4
1630893320000|2021-09-06 01:55:20|2752.3|2746.3|2752.3|2746.3|2752.5|2746.5|2752.3|2746.3|3
1630893330000|2021-09-06 01:55:30|2752|2746|2750.8|2744.8|2752|2746|2750.8|2744.8|3
1630893340000|2021-09-06 01:55:40|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1630893360000|2021-09-06 01:56:00|2751|2745|2750.8|2744.8|2751.3|2745.3|2750.8|2744.8|4
1630893370000|2021-09-06 01:56:10|2750.5|2744.5|2749.1|2743.1|2750.5|2744.5|2749.1|2743.1|7
1630893380000|2021-09-06 01:56:20|2749.3|2743.3|2749.4|2743.4|2749.5|2743.5|2749.3|2743.3|3
1630893390000|2021-09-06 01:56:30|2749.5|2743.5|2749.8|2743.8|2750.5|2744.5|2749.5|2743.5|7
1630893400000|2021-09-06 01:56:40|2749.6|2743.6|2749.4|2743.4|2749.6|2743.6|2749.4|2743.4|4
1630893410000|2021-09-06 01:56:50|2749.5|2743.5|2749.4|2743.4|2749.5|2743.5|2749.4|2743.4|4
1630893420000|2021-09-06 01:57:00|2749.1|2743.1|2749.1|2743.1|2749.1|2743.1|2749.1|2743.1|1
1630893430000|2021-09-06 01:57:10|2749|2743|2749|2743|2749.1|2743.1|2749|2743|3
1630893440000|2021-09-06 01:57:20|2748.8|2742.8|2748.9|2742.9|2748.9|2742.9|2748.8|2742.8|4
1630893450000|2021-09-06 01:57:30|2748.8|2742.8|2749|2743|2749.5|2743.5|2748.5|2742.5|9
1630893470000|2021-09-06 01:57:50|2749.1|2743.1|2749.3|2743.3|2749.3|2743.3|2749.1|2743.1|2
1630893480000|2021-09-06 01:58:00|2749.1|2743.1|2749|2743|2749.3|2743.3|2749|2743|4
1630893490000|2021-09-06 01:58:10|2748.8|2742.8|2747.5|2741.5|2748.8|2742.8|2747.5|2741.5|11
1630893500000|2021-09-06 01:58:20|2747.4|2741.4|2746.5|2740.5|2747.5|2741.5|2746.5|2740.5|15
1630893510000|2021-09-06 01:58:30|2746.6|2740.6|2746.8|2740.8|2747.1|2741.1|2746.6|2740.6|7
1630893520000|2021-09-06 01:58:40|2747|2741|2746.8|2740.8|2747.5|2741.5|2746.8|2740.8|9
1630893530000|2021-09-06 01:58:50|2746.9|2740.9|2748.5|2742.5|2748.5|2742.5|2746.6|2740.6|7
1630893540000|2021-09-06 01:59:00|2748.6|2742.6|2749|2743|2749.4|2743.4|2748.6|2742.6|6
1630893550000|2021-09-06 01:59:10|2749.3|2743.3|2748.6|2742.6|2749.3|2743.3|2748.5|2742.5|4
1630893560000|2021-09-06 01:59:20|2748.5|2742.5|2745.3|2739.3|2749|2743|2745|2739|12
1630893570000|2021-09-06 01:59:30|2744.5|2738.5|2744|2738|2745.1|2739.1|2744|2738|9
1630893580000|2021-09-06 01:59:40|2745.3|2739.3|2746.3|2740.3|2746.3|2740.3|2745.3|2739.3|6
1630893590000|2021-09-06 01:59:50|2746.5|2740.5|2747.3|2741.3|2747.5|2741.5|2746.5|2740.5|4
1630893600000|2021-09-06 02:00:00|2747.1|2741.1|2746|2740|2747.1|2741.1|2745.9|2739.9|7
1630893610000|2021-09-06 02:00:10|2746.3|2740.3|2747|2741|2747.3|2741.3|2746.3|2740.3|4
1630893620000|2021-09-06 02:00:20|2747.3|2741.3|2747|2741|2747.5|2741.5|2746.9|2740.9|8
1630893630000|2021-09-06 02:00:30|2747.3|2741.3|2746.5|2740.5|2748.1|2742.1|2746.4|2740.4|15
1630893640000|2021-09-06 02:00:40|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1630893650000|2021-09-06 02:00:50|2746.5|2740.5|2748.1|2742.1|2748.3|2742.3|2746.5|2740.5|7
1630893660000|2021-09-06 02:01:00|2748.3|2742.3|2748.9|2742.9|2748.9|2742.9|2748.1|2742.1|9
1630893670000|2021-09-06 02:01:10|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1630893680000|2021-09-06 02:01:20|2748.9|2742.9|2749|2743|2749|2743|2748.4|2742.4|4
1630893690000|2021-09-06 02:01:30|2748.8|2742.8|2749.6|2743.6|2749.9|2743.9|2748.8|2742.8|4
1630893700000|2021-09-06 02:01:40|2749.5|2743.5|2750|2744|2750|2744|2749.5|2743.5|5
1630893710000|2021-09-06 02:01:50|2750.8|2744.8|2748.5|2742.5|2750.8|2744.8|2748.5|2742.5|9
1630893720000|2021-09-06 02:02:00|2748.6|2742.6|2749.1|2743.1|2749.8|2743.8|2748.6|2742.6|6
1630893730000|2021-09-06 02:02:10|2748.8|2742.8|2749.3|2743.3|2749.5|2743.5|2748.8|2742.8|5
1630893740000|2021-09-06 02:02:20|2749|2743|2750.3|2744.3|2750.4|2744.4|2749|2743|7
1630893750000|2021-09-06 02:02:30|2750.5|2744.5|2749.9|2743.9|2750.5|2744.5|2749.8|2743.8|15
1630893760000|2021-09-06 02:02:40|2750.3|2744.3|2750.8|2744.8|2751|2745|2750.3|2744.3|7
1630893770000|2021-09-06 02:02:50|2751|2745|2751|2745|2751.3|2745.3|2750.6|2744.6|11
1630893780000|2021-09-06 02:03:00|2750.9|2744.9|2750|2744|2751|2745|2750|2744|13
1630893790000|2021-09-06 02:03:10|2749.5|2743.5|2750|2744|2750|2744|2748.9|2742.9|10
1630893800000|2021-09-06 02:03:20|2750.3|2744.3|2751.1|2745.1|2751.3|2745.3|2750.3|2744.3|7
1630893810000|2021-09-06 02:03:30|2751|2745|2750.6|2744.6|2751|2745|2750.6|2744.6|4
1630893820000|2021-09-06 02:03:40|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1630893830000|2021-09-06 02:03:50|2750.6|2744.6|2751|2745|2751|2745|2750.4|2744.4|5
1630893870000|2021-09-06 02:04:30|2751.3|2745.3|2751.8|2745.8|2751.8|2745.8|2751.3|2745.3|7
1630893880000|2021-09-06 02:04:40|2752.1|2746.1|2752|2746|2752.4|2746.4|2752|2746|6
1630893890000|2021-09-06 02:04:50|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|2751.8|2745.8|1
1630893900000|2021-09-06 02:05:00|2751.6|2745.6|2751.5|2745.5|2751.6|2745.6|2751.5|2745.5|2
1630893920000|2021-09-06 02:05:20|2751.3|2745.3|2750.9|2744.9|2751.3|2745.3|2750.8|2744.8|3
1630893930000|2021-09-06 02:05:30|2750.5|2744.5|2750.3|2744.3|2750.8|2744.8|2750|2744|7
1630893940000|2021-09-06 02:05:40|2750|2744|2750.4|2744.4|2750.4|2744.4|2749.8|2743.8|8
1630893950000|2021-09-06 02:05:50|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1630893960000|2021-09-06 02:06:00|2751.1|2745.1|2751|2745|2751.6|2745.6|2751|2745|5
1630894000000|2021-09-06 02:06:40|2750.3|2744.3|2750.4|2744.4|2750.6|2744.6|2750.3|2744.3|8
1630894010000|2021-09-06 02:06:50|2750.5|2744.5|2750.6|2744.6|2750.8|2744.8|2750.5|2744.5|3
1630894020000|2021-09-06 02:07:00|2750.8|2744.8|2751.3|2745.3|2751.3|2745.3|2750.8|2744.8|5
1630894040000|2021-09-06 02:07:20|2751|2745|2749.9|2743.9|2751.4|2745.4|2749.5|2743.5|18
1630894060000|2021-09-06 02:07:40|2749.6|2743.6|2750|2744|2750|2744|2749.4|2743.4|4
1630894070000|2021-09-06 02:07:50|2749.8|2743.8|2750.3|2744.3|2750.8|2744.8|2749.8|2743.8|4
1630894090000|2021-09-06 02:08:10|2750.4|2744.4|2750.8|2744.8|2751.1|2745.1|2750.4|2744.4|8
1630894100000|2021-09-06 02:08:20|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1630894120000|2021-09-06 02:08:40|2751.3|2745.3|2751.1|2745.1|2751.3|2745.3|2751|2745|3
1630894130000|2021-09-06 02:08:50|2751|2745|2751|2745|2751|2745|2751|2745|1
1630894140000|2021-09-06 02:09:00|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|2
1630894150000|2021-09-06 02:09:10|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|2
1630894160000|2021-09-06 02:09:20|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|6
1630894190000|2021-09-06 02:09:50|2750.5|2744.5|2750.3|2744.3|2750.5|2744.5|2750.3|2744.3|2
1630894200000|2021-09-06 02:10:00|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1630894210000|2021-09-06 02:10:10|2749.9|2743.9|2748.8|2742.8|2749.9|2743.9|2748.8|2742.8|4
1630894230000|2021-09-06 02:10:30|2749|2743|2749|2743|2749.1|2743.1|2749|2743|3
1630894240000|2021-09-06 02:10:40|2749.1|2743.1|2749.8|2743.8|2749.8|2743.8|2749.1|2743.1|4
1630894260000|2021-09-06 02:11:00|2750|2744|2750.8|2744.8|2750.8|2744.8|2750|2744|2
1630894270000|2021-09-06 02:11:10|2751|2745|2751.5|2745.5|2751.5|2745.5|2750.9|2744.9|4
1630894280000|2021-09-06 02:11:20|2751.8|2745.8|2751.5|2745.5|2752|2746|2751.3|2745.3|8
1630894290000|2021-09-06 02:11:30|2751.8|2745.8|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|7
1630894300000|2021-09-06 02:11:40|2752|2746|2752|2746|2752.4|2746.4|2752|2746|5
1630894310000|2021-09-06 02:11:50|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|4
1630894330000|2021-09-06 02:12:10|2751.5|2745.5|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|3
1630894340000|2021-09-06 02:12:20|2751.8|2745.8|2753|2747|2753.5|2747.5|2751.8|2745.8|9
1630894350000|2021-09-06 02:12:30|2752.9|2746.9|2753|2747|2753.3|2747.3|2752.9|2746.9|4
1630894360000|2021-09-06 02:12:40|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1630894370000|2021-09-06 02:12:50|2752.5|2746.5|2752|2746|2752.5|2746.5|2751.5|2745.5|5
1630894380000|2021-09-06 02:13:00|2752.1|2746.1|2753.1|2747.1|2753.1|2747.1|2752.1|2746.1|4
1630894390000|2021-09-06 02:13:10|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.1|2747.1|5
1630894400000|2021-09-06 02:13:20|2753.5|2747.5|2753.1|2747.1|2753.5|2747.5|2753.1|2747.1|3
1630894410000|2021-09-06 02:13:30|2753|2747|2753|2747|2753|2747|2752.8|2746.8|3
1630894420000|2021-09-06 02:13:40|2753.1|2747.1|2753.3|2747.3|2753.3|2747.3|2753.1|2747.1|2
1630894430000|2021-09-06 02:13:50|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1630894440000|2021-09-06 02:14:00|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2753.5|2747.5|2
1630894450000|2021-09-06 02:14:10|2753.5|2747.5|2753|2747|2753.5|2747.5|2753|2747|3
1630894460000|2021-09-06 02:14:20|2753.3|2747.3|2754|2748|2754|2748|2753.3|2747.3|3
1630894470000|2021-09-06 02:14:30|2753.8|2747.8|2752.3|2746.3|2753.8|2747.8|2752.3|2746.3|4
1630894480000|2021-09-06 02:14:40|2752|2746|2753.8|2747.8|2754|2748|2751.5|2745.5|6
1630894490000|2021-09-06 02:14:50|2752.8|2746.8|2750.8|2744.8|2752.8|2746.8|2750.8|2744.8|9
1630894500000|2021-09-06 02:15:00|2750.5|2744.5|2750|2744|2750.5|2744.5|2750|2744|3
1630894520000|2021-09-06 02:15:20|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1630894560000|2021-09-06 02:16:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1630894620000|2021-09-06 02:17:00|2750|2744|2749.5|2743.5|2750|2744|2749.3|2743.3|4
1630894660000|2021-09-06 02:17:40|2749.3|2743.3|2749|2743|2749.3|2743.3|2749|2743|2
1630894680000|2021-09-06 02:18:00|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|2
1630894700000|2021-09-06 02:18:20|2749|2743|2749|2743|2749|2743|2749|2743|1
1630894810000|2021-09-06 02:20:10|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|2
1630895010000|2021-09-06 02:23:30|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749.5|2743.5|2
1630895040000|2021-09-06 02:24:00|2749.8|2743.8|2749|2743|2749.8|2743.8|2749|2743|4
1630895060000|2021-09-06 02:24:20|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|2
1630895100000|2021-09-06 02:25:00|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1630895110000|2021-09-06 02:25:10|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749.5|2743.5|2
1630895220000|2021-09-06 02:27:00|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|2749.8|2743.8|1
1630895280000|2021-09-06 02:28:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1630895290000|2021-09-06 02:28:10|2750.5|2744.5|2751|2745|2751|2745|2750.5|2744.5|2
1630895300000|2021-09-06 02:28:20|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1630895400000|2021-09-06 02:30:00|2751.4|2745.4|2752|2746|2752.1|2746.1|2751.3|2745.3|11
1630895410000|2021-09-06 02:30:10|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|4
1630895420000|2021-09-06 02:30:20|2751.9|2745.9|2752.4|2746.4|2752.4|2746.4|2751.9|2745.9|4
1630895440000|2021-09-06 02:30:40|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1630895460000|2021-09-06 02:31:00|2752.6|2746.6|2753.3|2747.3|2753.3|2747.3|2752.6|2746.6|6
1630895470000|2021-09-06 02:31:10|2753.5|2747.5|2754.5|2748.5|2754.5|2748.5|2753.5|2747.5|4
1630895480000|2021-09-06 02:31:20|2753.8|2747.8|2752.3|2746.3|2753.8|2747.8|2751.9|2745.9|8
1630895490000|2021-09-06 02:31:30|2752.5|2746.5|2753.3|2747.3|2753.5|2747.5|2752.5|2746.5|4
1630895500000|2021-09-06 02:31:40|2753.5|2747.5|2755|2749|2755|2749|2753.5|2747.5|10
1630895510000|2021-09-06 02:31:50|2754.8|2748.8|2755|2749|2755|2749|2754.5|2748.5|4
1630895520000|2021-09-06 02:32:00|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1630895530000|2021-09-06 02:32:10|2755.5|2749.5|2755.5|2749.5|2756.3|2750.3|2755.5|2749.5|6
1630895540000|2021-09-06 02:32:20|2755.8|2749.8|2756|2750|2756.3|2750.3|2755.8|2749.8|6
1630895550000|2021-09-06 02:32:30|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1630895560000|2021-09-06 02:32:40|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2755.8|2749.8|7
1630895570000|2021-09-06 02:32:50|2756|2750|2756|2750|2756.5|2750.5|2755.8|2749.8|8
1630895580000|2021-09-06 02:33:00|2756.3|2750.3|2756.8|2750.8|2757|2751|2756.3|2750.3|8
1630895600000|2021-09-06 02:33:20|2756.5|2750.5|2754.8|2748.8|2756.5|2750.5|2754.6|2748.6|5
1630895610000|2021-09-06 02:33:30|2755|2749|2755.5|2749.5|2756|2750|2755|2749|6
1630895620000|2021-09-06 02:33:40|2755.8|2749.8|2755.4|2749.4|2755.8|2749.8|2755.3|2749.3|5
1630895630000|2021-09-06 02:33:50|2755.5|2749.5|2755.5|2749.5|2755.8|2749.8|2755.3|2749.3|11
1630895640000|2021-09-06 02:34:00|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|3
1630895660000|2021-09-06 02:34:20|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|2
1630895680000|2021-09-06 02:34:40|2754.6|2748.6|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|4
1630895690000|2021-09-06 02:34:50|2754.3|2748.3|2753.1|2747.1|2754.3|2748.3|2752.8|2746.8|16
1630895700000|2021-09-06 02:35:00|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1630895710000|2021-09-06 02:35:10|2753.1|2747.1|2752.5|2746.5|2753.3|2747.3|2752.5|2746.5|6
1630895720000|2021-09-06 02:35:20|2752.3|2746.3|2751.3|2745.3|2752.5|2746.5|2751.3|2745.3|6
1630895730000|2021-09-06 02:35:30|2751|2745|2751|2745|2751|2745|2750.5|2744.5|5
1630895740000|2021-09-06 02:35:40|2750.8|2744.8|2750.8|2744.8|2751.5|2745.5|2750.5|2744.5|9
1630895750000|2021-09-06 02:35:50|2750|2744|2751.3|2745.3|2751.3|2745.3|2750|2744|6
1630895760000|2021-09-06 02:36:00|2751.1|2745.1|2751.3|2745.3|2751.3|2745.3|2751.1|2745.1|2
1630895770000|2021-09-06 02:36:10|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|2
1630895780000|2021-09-06 02:36:20|2752|2746|2752|2746|2752|2746|2751.8|2745.8|3
1630895790000|2021-09-06 02:36:30|2752.3|2746.3|2752.9|2746.9|2753|2747|2752.3|2746.3|11
1630895800000|2021-09-06 02:36:40|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|2752.8|2746.8|1
1630895810000|2021-09-06 02:36:50|2752.5|2746.5|2751.5|2745.5|2752.5|2746.5|2751.5|2745.5|3
1630895820000|2021-09-06 02:37:00|2751.3|2745.3|2751.1|2745.1|2751.3|2745.3|2751.1|2745.1|2
1630895830000|2021-09-06 02:37:10|2751|2745|2751|2745|2751|2745|2750.6|2744.6|5
1630895840000|2021-09-06 02:37:20|2750.8|2744.8|2751|2745|2751|2745|2750.5|2744.5|4
1630895850000|2021-09-06 02:37:30|2750.8|2744.8|2750.6|2744.6|2750.8|2744.8|2750.6|2744.6|2
1630895860000|2021-09-06 02:37:40|2750.5|2744.5|2749.5|2743.5|2750.5|2744.5|2749.5|2743.5|8
1630895870000|2021-09-06 02:37:50|2749.8|2743.8|2749.8|2743.8|2749.9|2743.9|2749.5|2743.5|5
1630895880000|2021-09-06 02:38:00|2749.9|2743.9|2751.3|2745.3|2751.3|2745.3|2749.9|2743.9|6
1630895890000|2021-09-06 02:38:10|2751|2745|2751|2745|2751|2745|2751|2745|1
1630895900000|2021-09-06 02:38:20|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1630895910000|2021-09-06 02:38:30|2751.8|2745.8|2751.9|2745.9|2751.9|2745.9|2751.8|2745.8|2
1630895920000|2021-09-06 02:38:40|2753|2747|2753|2747|2753|2747|2753|2747|1
1630895930000|2021-09-06 02:38:50|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1630895940000|2021-09-06 02:39:00|2753.3|2747.3|2753|2747|2753.3|2747.3|2753|2747|2
1630895950000|2021-09-06 02:39:10|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753|2747|4
1630895960000|2021-09-06 02:39:20|2754.3|2748.3|2754.5|2748.5|2754.8|2748.8|2754.3|2748.3|4
1630895980000|2021-09-06 02:39:40|2754.6|2748.6|2754.6|2748.6|2754.6|2748.6|2754.6|2748.6|1
1630895990000|2021-09-06 02:39:50|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1630896000000|2021-09-06 02:40:00|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1630896010000|2021-09-06 02:40:10|2754.4|2748.4|2754.6|2748.6|2754.6|2748.6|2754.3|2748.3|4
1630896020000|2021-09-06 02:40:20|2754.5|2748.5|2754.4|2748.4|2754.5|2748.5|2754.3|2748.3|6
1630896030000|2021-09-06 02:40:30|2754.3|2748.3|2754|2748|2754.3|2748.3|2753.3|2747.3|7
1630896040000|2021-09-06 02:40:40|2753.4|2747.4|2753.3|2747.3|2754.3|2748.3|2753.3|2747.3|5
1630896050000|2021-09-06 02:40:50|2753|2747|2753|2747|2753.3|2747.3|2753|2747|3
1630896060000|2021-09-06 02:41:00|2752.8|2746.8|2752.8|2746.8|2753|2747|2751.6|2745.6|8
1630896080000|2021-09-06 02:41:20|2753|2747|2752.3|2746.3|2753.3|2747.3|2752.3|2746.3|4
1630896090000|2021-09-06 02:41:30|2752.5|2746.5|2752.5|2746.5|2753|2747|2752.5|2746.5|4
1630896100000|2021-09-06 02:41:40|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.6|2745.6|4
1630896110000|2021-09-06 02:41:50|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|6
1630896120000|2021-09-06 02:42:00|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2750.8|2744.8|7
1630896130000|2021-09-06 02:42:10|2751.5|2745.5|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|7
1630896140000|2021-09-06 02:42:20|2751.3|2745.3|2750.8|2744.8|2751.5|2745.5|2750.8|2744.8|3
1630896160000|2021-09-06 02:42:40|2750.5|2744.5|2749.8|2743.8|2750.5|2744.5|2749.8|2743.8|4
1630896170000|2021-09-06 02:42:50|2749.5|2743.5|2750.3|2744.3|2750.3|2744.3|2749|2743|6
1630896180000|2021-09-06 02:43:00|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|2
1630896190000|2021-09-06 02:43:10|2750.5|2744.5|2750.8|2744.8|2751|2745|2750.5|2744.5|3
1630896200000|2021-09-06 02:43:20|2750.5|2744.5|2750.8|2744.8|2750.8|2744.8|2750.5|2744.5|2
1630896210000|2021-09-06 02:43:30|2751|2745|2751.3|2745.3|2751.8|2745.8|2751|2745|6
1630896220000|2021-09-06 02:43:40|2751|2745|2751.3|2745.3|2751.3|2745.3|2750.8|2744.8|4
1630896230000|2021-09-06 02:43:50|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1630896240000|2021-09-06 02:44:00|2750.5|2744.5|2750.3|2744.3|2750.8|2744.8|2750|2744|8
1630896250000|2021-09-06 02:44:10|2750.5|2744.5|2751|2745|2751|2745|2750.3|2744.3|5
1630896260000|2021-09-06 02:44:20|2750.8|2744.8|2751|2745|2751|2745|2750.8|2744.8|2
1630896270000|2021-09-06 02:44:30|2750.8|2744.8|2751|2745|2751|2745|2750.8|2744.8|4
1630896280000|2021-09-06 02:44:40|2751.3|2745.3|2751.8|2745.8|2751.8|2745.8|2751.3|2745.3|3
1630896300000|2021-09-06 02:45:00|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751|2745|4
1630896330000|2021-09-06 02:45:30|2751|2745|2750.5|2744.5|2751|2745|2750.5|2744.5|3
1630896340000|2021-09-06 02:45:40|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1630896350000|2021-09-06 02:45:50|2750.5|2744.5|2749.4|2743.4|2750.5|2744.5|2749.4|2743.4|4
1630896360000|2021-09-06 02:46:00|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1630896370000|2021-09-06 02:46:10|2749.5|2743.5|2750.5|2744.5|2750.5|2744.5|2749.5|2743.5|4
1630896380000|2021-09-06 02:46:20|2750.6|2744.6|2750.8|2744.8|2750.8|2744.8|2750.6|2744.6|2
1630896390000|2021-09-06 02:46:30|2751|2745|2751.5|2745.5|2751.5|2745.5|2751|2745|3
1630896400000|2021-09-06 02:46:40|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1630896420000|2021-09-06 02:47:00|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|2
1630896430000|2021-09-06 02:47:10|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|2
1630896440000|2021-09-06 02:47:20|2752|2746|2751.8|2745.8|2752|2746|2751.8|2745.8|2
1630896450000|2021-09-06 02:47:30|2752|2746|2752|2746|2752|2746|2752|2746|1
1630896460000|2021-09-06 02:47:40|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1630896470000|2021-09-06 02:47:50|2752.5|2746.5|2752.3|2746.3|2752.5|2746.5|2752.3|2746.3|2
1630896480000|2021-09-06 02:48:00|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1630896490000|2021-09-06 02:48:10|2752.8|2746.8|2753.3|2747.3|2753.3|2747.3|2752.8|2746.8|3
1630896500000|2021-09-06 02:48:20|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1630896510000|2021-09-06 02:48:30|2753.6|2747.6|2753.8|2747.8|2753.8|2747.8|2753.6|2747.6|2
1630896530000|2021-09-06 02:48:50|2754|2748|2753.8|2747.8|2754|2748|2753.8|2747.8|2
1630896570000|2021-09-06 02:49:30|2754|2748|2754.3|2748.3|2754.8|2748.8|2754|2748|5
1630896580000|2021-09-06 02:49:40|2754.5|2748.5|2754.4|2748.4|2754.8|2748.8|2754.4|2748.4|3
1630896590000|2021-09-06 02:49:50|2754.5|2748.5|2754.4|2748.4|2754.5|2748.5|2754.4|2748.4|2
1630896600000|2021-09-06 02:50:00|2754.1|2748.1|2753.5|2747.5|2754.3|2748.3|2753.5|2747.5|5
1630896610000|2021-09-06 02:50:10|2753.3|2747.3|2752.8|2746.8|2753.3|2747.3|2752.8|2746.8|3
1630896620000|2021-09-06 02:50:20|2753|2747|2753|2747|2753.3|2747.3|2753|2747|3
1630896630000|2021-09-06 02:50:30|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1630896640000|2021-09-06 02:50:40|2753.3|2747.3|2754|2748|2754|2748|2753.3|2747.3|4
1630896650000|2021-09-06 02:50:50|2754.3|2748.3|2755|2749|2755.3|2749.3|2754.3|2748.3|8
1630896670000|2021-09-06 02:51:10|2755.1|2749.1|2755.5|2749.5|2755.5|2749.5|2755.1|2749.1|2
1630896690000|2021-09-06 02:51:30|2755.6|2749.6|2756.3|2750.3|2756.5|2750.5|2755.6|2749.6|3
1630896700000|2021-09-06 02:51:40|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1630896710000|2021-09-06 02:51:50|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1630896720000|2021-09-06 02:52:00|2756.5|2750.5|2757.3|2751.3|2757.3|2751.3|2756.5|2750.5|4
1630896730000|2021-09-06 02:52:10|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1630896770000|2021-09-06 02:52:50|2757.1|2751.1|2758.5|2752.5|2758.5|2752.5|2757.1|2751.1|7
1630896800000|2021-09-06 02:53:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1630896820000|2021-09-06 02:53:40|2758|2752|2758|2752|2758|2752|2758|2752|1
1630896840000|2021-09-06 02:54:00|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|2
1630896850000|2021-09-06 02:54:10|2757.1|2751.1|2757.1|2751.1|2757.3|2751.3|2757.1|2751.1|3
1630896870000|2021-09-06 02:54:30|2757|2751|2757|2751|2757|2751|2757|2751|1
1630896890000|2021-09-06 02:54:50|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630896900000|2021-09-06 02:55:00|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1630896920000|2021-09-06 02:55:20|2756.8|2750.8|2755.9|2749.9|2756.8|2750.8|2755.8|2749.8|3
1630896930000|2021-09-06 02:55:30|2755.6|2749.6|2754.8|2748.8|2755.6|2749.6|2754.5|2748.5|4
1630896940000|2021-09-06 02:55:40|2755|2749|2755.4|2749.4|2755.4|2749.4|2755|2749|3
1630896950000|2021-09-06 02:55:50|2755.5|2749.5|2756|2750|2756|2750|2755.5|2749.5|3
1630896960000|2021-09-06 02:56:00|2755.8|2749.8|2755.3|2749.3|2755.8|2749.8|2755.3|2749.3|2
1630896970000|2021-09-06 02:56:10|2755|2749|2754.9|2748.9|2755|2749|2754.9|2748.9|2
1630896980000|2021-09-06 02:56:20|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1630896990000|2021-09-06 02:56:30|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1630897010000|2021-09-06 02:56:50|2755.3|2749.3|2754.8|2748.8|2755.3|2749.3|2754.8|2748.8|4
1630897020000|2021-09-06 02:57:00|2755|2749|2754.8|2748.8|2755.3|2749.3|2754.8|2748.8|9
1630897030000|2021-09-06 02:57:10|2754.5|2748.5|2753.8|2747.8|2754.5|2748.5|2753.8|2747.8|3
1630897040000|2021-09-06 02:57:20|2754|2748|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|4
1630897060000|2021-09-06 02:57:40|2754|2748|2754|2748|2754|2748|2754|2748|1
1630897070000|2021-09-06 02:57:50|2754.1|2748.1|2754.5|2748.5|2754.5|2748.5|2754.1|2748.1|2
1630897080000|2021-09-06 02:58:00|2754.3|2748.3|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|3
1630897090000|2021-09-06 02:58:10|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1630897120000|2021-09-06 02:58:40|2755|2749|2755.5|2749.5|2755.8|2749.8|2755|2749|6
1630897140000|2021-09-06 02:59:00|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1630897150000|2021-09-06 02:59:10|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1630897160000|2021-09-06 02:59:20|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1630897170000|2021-09-06 02:59:30|2756|2750|2756.5|2750.5|2756.5|2750.5|2756|2750|3
1630897210000|2021-09-06 03:00:10|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1630897220000|2021-09-06 03:00:20|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|3
1630897240000|2021-09-06 03:00:40|2755.5|2749.5|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|2
1630897260000|2021-09-06 03:01:00|2755|2749|2754.4|2748.4|2755|2749|2754.4|2748.4|2
1630897270000|2021-09-06 03:01:10|2754.5|2748.5|2755|2749|2755|2749|2754.5|2748.5|3
1630897280000|2021-09-06 03:01:20|2755.3|2749.3|2755.6|2749.6|2755.6|2749.6|2755|2749|4
1630897290000|2021-09-06 03:01:30|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1630897320000|2021-09-06 03:02:00|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1630897330000|2021-09-06 03:02:10|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1630897340000|2021-09-06 03:02:20|2756|2750|2756.3|2750.3|2756.3|2750.3|2756|2750|2
1630897350000|2021-09-06 03:02:30|2756|2750|2756|2750|2756|2750|2756|2750|1
1630897360000|2021-09-06 03:02:40|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|3
1630897370000|2021-09-06 03:02:50|2756.3|2750.3|2756.5|2750.5|2756.6|2750.6|2756.3|2750.3|6
1630897380000|2021-09-06 03:03:00|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630897390000|2021-09-06 03:03:10|2756.4|2750.4|2756.5|2750.5|2756.5|2750.5|2756.4|2750.4|2
1630897400000|2021-09-06 03:03:20|2756.6|2750.6|2757.4|2751.4|2757.8|2751.8|2756.6|2750.6|6
1630897410000|2021-09-06 03:03:30|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1630897420000|2021-09-06 03:03:40|2757|2751|2757|2751|2757|2751|2757|2751|1
1630897440000|2021-09-06 03:04:00|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1630897450000|2021-09-06 03:04:10|2756.8|2750.8|2755.8|2749.8|2756.8|2750.8|2755.8|2749.8|3
1630897460000|2021-09-06 03:04:20|2756|2750|2755.4|2749.4|2756|2750|2755.4|2749.4|4
1630897480000|2021-09-06 03:04:40|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1630897490000|2021-09-06 03:04:50|2755.3|2749.3|2755.8|2749.8|2755.8|2749.8|2755.3|2749.3|2
1630897500000|2021-09-06 03:05:00|2756|2750|2756|2750|2756|2750|2756|2750|1
1630897510000|2021-09-06 03:05:10|2755.8|2749.8|2755.4|2749.4|2755.8|2749.8|2755.4|2749.4|4
1630897520000|2021-09-06 03:05:20|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1630897550000|2021-09-06 03:05:50|2755.5|2749.5|2755.6|2749.6|2755.6|2749.6|2755.5|2749.5|2
1630897560000|2021-09-06 03:06:00|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1630897580000|2021-09-06 03:06:20|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1630897590000|2021-09-06 03:06:30|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1630897610000|2021-09-06 03:06:50|2755.6|2749.6|2755.3|2749.3|2755.6|2749.6|2755.3|2749.3|3
1630897620000|2021-09-06 03:07:00|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1630897630000|2021-09-06 03:07:10|2754.9|2748.9|2754.8|2748.8|2754.9|2748.9|2754.8|2748.8|2
1630897660000|2021-09-06 03:07:40|2754.5|2748.5|2754.1|2748.1|2754.5|2748.5|2754.1|2748.1|2
1630897670000|2021-09-06 03:07:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1630897680000|2021-09-06 03:08:00|2754.4|2748.4|2754.8|2748.8|2754.8|2748.8|2754.4|2748.4|3
1630897690000|2021-09-06 03:08:10|2754.6|2748.6|2754.6|2748.6|2754.6|2748.6|2754.6|2748.6|1
1630897700000|2021-09-06 03:08:20|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.6|2748.6|3
1630897710000|2021-09-06 03:08:30|2754.6|2748.6|2754.6|2748.6|2754.6|2748.6|2754.6|2748.6|1
1630897740000|2021-09-06 03:09:00|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1630897780000|2021-09-06 03:09:40|2754.9|2748.9|2754.8|2748.8|2754.9|2748.9|2754.8|2748.8|2
1630897810000|2021-09-06 03:10:10|2754.5|2748.5|2753.8|2747.8|2754.5|2748.5|2753.8|2747.8|3
1630897830000|2021-09-06 03:10:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1630897870000|2021-09-06 03:11:10|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1630897890000|2021-09-06 03:11:30|2754.3|2748.3|2754.4|2748.4|2754.4|2748.4|2754.3|2748.3|2
1630897910000|2021-09-06 03:11:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1630897980000|2021-09-06 03:13:00|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1630898000000|2021-09-06 03:13:20|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|1
1630898020000|2021-09-06 03:13:40|2754.5|2748.5|2755|2749|2755|2749|2754.5|2748.5|2
1630898030000|2021-09-06 03:13:50|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1630898040000|2021-09-06 03:14:00|2755|2749|2756.3|2750.3|2756.3|2750.3|2755|2749|3
1630898050000|2021-09-06 03:14:10|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|3
1630898060000|2021-09-06 03:14:20|2756.8|2750.8|2756.8|2750.8|2757|2751|2756.8|2750.8|3
1630898070000|2021-09-06 03:14:30|2757|2751|2757|2751|2757|2751|2757|2751|1
1630898080000|2021-09-06 03:14:40|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1630898090000|2021-09-06 03:14:50|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1630898100000|2021-09-06 03:15:00|2757.1|2751.1|2757|2751|2757.1|2751.1|2757|2751|2
1630898120000|2021-09-06 03:15:20|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|3
1630898140000|2021-09-06 03:15:40|2756.5|2750.5|2756.6|2750.6|2756.6|2750.6|2756.5|2750.5|2
1630898150000|2021-09-06 03:15:50|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|3
1630898170000|2021-09-06 03:16:10|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1630898180000|2021-09-06 03:16:20|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1630898190000|2021-09-06 03:16:30|2757|2751|2757.3|2751.3|2757.5|2751.5|2757|2751|6
1630898200000|2021-09-06 03:16:40|2757|2751|2756.8|2750.8|2757|2751|2756.5|2750.5|4
1630898280000|2021-09-06 03:18:00|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1630898290000|2021-09-06 03:18:10|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|8
1630898300000|2021-09-06 03:18:20|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|8
1630898310000|2021-09-06 03:18:30|2756.5|2750.5|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|4
1630898350000|2021-09-06 03:19:10|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630898360000|2021-09-06 03:19:20|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1630898370000|2021-09-06 03:19:30|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1630898420000|2021-09-06 03:20:20|2756.8|2750.8|2756|2750|2756.8|2750.8|2756|2750|2
1630898450000|2021-09-06 03:20:50|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1630898470000|2021-09-06 03:21:10|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1630898480000|2021-09-06 03:21:20|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1630898490000|2021-09-06 03:21:30|2755|2749|2755|2749|2755.1|2749.1|2755|2749|3
1630898500000|2021-09-06 03:21:40|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1630898510000|2021-09-06 03:21:50|2755|2749|2753.5|2747.5|2755|2749|2753.3|2747.3|7
1630898520000|2021-09-06 03:22:00|2754.1|2748.1|2754.3|2748.3|2754.3|2748.3|2754.1|2748.1|2
1630898530000|2021-09-06 03:22:10|2752.8|2746.8|2753.5|2747.5|2754|2748|2752.8|2746.8|4
1630898560000|2021-09-06 03:22:40|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1630898620000|2021-09-06 03:23:40|2752.8|2746.8|2752.9|2746.9|2753.5|2747.5|2752.8|2746.8|3
1630898630000|2021-09-06 03:23:50|2752.8|2746.8|2753.8|2747.8|2753.8|2747.8|2752.8|2746.8|3
1630898640000|2021-09-06 03:24:00|2753.5|2747.5|2753.6|2747.6|2753.6|2747.6|2753.3|2747.3|4
1630898650000|2021-09-06 03:24:10|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1630898660000|2021-09-06 03:24:20|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1630898680000|2021-09-06 03:24:40|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1630898690000|2021-09-06 03:24:50|2753.5|2747.5|2754.5|2748.5|2754.5|2748.5|2753.5|2747.5|6
1630898700000|2021-09-06 03:25:00|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|4
1630898710000|2021-09-06 03:25:10|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|3
1630898720000|2021-09-06 03:25:20|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|2
1630898730000|2021-09-06 03:25:30|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1630898770000|2021-09-06 03:26:10|2753.5|2747.5|2752.4|2746.4|2753.5|2747.5|2752.4|2746.4|3
1630898780000|2021-09-06 03:26:20|2752.3|2746.3|2751.9|2745.9|2752.3|2746.3|2751.3|2745.3|6
1630898790000|2021-09-06 03:26:30|2751.8|2745.8|2751.1|2745.1|2751.8|2745.8|2751.1|2745.1|6
1630898800000|2021-09-06 03:26:40|2751.3|2745.3|2751.3|2745.3|2751.5|2745.5|2751.3|2745.3|7
1630898810000|2021-09-06 03:26:50|2751.5|2745.5|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|3
1630898820000|2021-09-06 03:27:00|2751.3|2745.3|2750.9|2744.9|2751.5|2745.5|2750.9|2744.9|11
1630898830000|2021-09-06 03:27:10|2751|2745|2750.9|2744.9|2751.3|2745.3|2750.8|2744.8|8
1630898850000|2021-09-06 03:27:30|2750.8|2744.8|2750.6|2744.6|2750.8|2744.8|2750.6|2744.6|2
1630898860000|2021-09-06 03:27:40|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1630898870000|2021-09-06 03:27:50|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|1
1630898890000|2021-09-06 03:28:10|2750.8|2744.8|2751.3|2745.3|2751.3|2745.3|2750.8|2744.8|5
1630898920000|2021-09-06 03:28:40|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|2
1630898930000|2021-09-06 03:28:50|2751|2745|2750.6|2744.6|2751|2745|2750.6|2744.6|3
1630898940000|2021-09-06 03:29:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1630898950000|2021-09-06 03:29:10|2750.3|2744.3|2750.6|2744.6|2750.6|2744.6|2750.3|2744.3|3
1630898960000|2021-09-06 03:29:20|2750.5|2744.5|2750.5|2744.5|2751|2745|2750.3|2744.3|9
1630898990000|2021-09-06 03:29:50|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1630899000000|2021-09-06 03:30:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1630899020000|2021-09-06 03:30:20|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1630899040000|2021-09-06 03:30:40|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|3
1630899060000|2021-09-06 03:31:00|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1630899070000|2021-09-06 03:31:10|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|2
1630899090000|2021-09-06 03:31:30|2751|2745|2751|2745|2751|2745|2751|2745|1
1630899110000|2021-09-06 03:31:50|2750.8|2744.8|2750.5|2744.5|2750.8|2744.8|2750.5|2744.5|4
1630899420000|2021-09-06 03:37:00|2750.4|2744.4|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|3
1630899490000|2021-09-06 03:38:10|2751|2745|2751.3|2745.3|2751.3|2745.3|2751|2745|2
1630899540000|2021-09-06 03:39:00|2751.4|2745.4|2752|2746|2752|2746|2751.4|2745.4|2
1630899550000|2021-09-06 03:39:10|2752.3|2746.3|2753.8|2747.8|2753.8|2747.8|2752.3|2746.3|2
1630899560000|2021-09-06 03:39:20|2754|2748|2754|2748|2754|2748|2754|2748|1
1630899570000|2021-09-06 03:39:30|2753.5|2747.5|2753.4|2747.4|2753.5|2747.5|2753.4|2747.4|2
1630899620000|2021-09-06 03:40:20|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1630899660000|2021-09-06 03:41:00|2754|2748|2754.4|2748.4|2754.4|2748.4|2754|2748|3
1630899670000|2021-09-06 03:41:10|2754|2748|2753.5|2747.5|2754|2748|2753.5|2747.5|3
1630899690000|2021-09-06 03:41:30|2753.8|2747.8|2754.3|2748.3|2754.3|2748.3|2753.8|2747.8|3
1630899710000|2021-09-06 03:41:50|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1630899720000|2021-09-06 03:42:00|2755|2749|2756.3|2750.3|2756.3|2750.3|2755|2749|2
1630899730000|2021-09-06 03:42:10|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1630899780000|2021-09-06 03:43:00|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1630899810000|2021-09-06 03:43:30|2755.6|2749.6|2755.5|2749.5|2755.6|2749.6|2755.5|2749.5|2
1630899900000|2021-09-06 03:45:00|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2754.9|2748.9|3
1630899910000|2021-09-06 03:45:10|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1630899950000|2021-09-06 03:45:50|2754.9|2748.9|2754.4|2748.4|2754.9|2748.9|2754.4|2748.4|2
1630899990000|2021-09-06 03:46:30|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1630900000000|2021-09-06 03:46:40|2754|2748|2753.5|2747.5|2754|2748|2753.3|2747.3|5
1630900010000|2021-09-06 03:46:50|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1630900020000|2021-09-06 03:47:00|2753.5|2747.5|2753.4|2747.4|2753.8|2747.8|2753.4|2747.4|3
1630900050000|2021-09-06 03:47:30|2753.8|2747.8|2753.1|2747.1|2753.8|2747.8|2753.1|2747.1|3
1630900100000|2021-09-06 03:48:20|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1630900160000|2021-09-06 03:49:20|2753.4|2747.4|2754.4|2748.4|2754.4|2748.4|2753.4|2747.4|3
1630900390000|2021-09-06 03:53:10|2754.5|2748.5|2755.1|2749.1|2755.1|2749.1|2754.5|2748.5|3
1630900410000|2021-09-06 03:53:30|2755.3|2749.3|2755.8|2749.8|2755.8|2749.8|2755.3|2749.3|2
1630900470000|2021-09-06 03:54:30|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1630900520000|2021-09-06 03:55:20|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1630900530000|2021-09-06 03:55:30|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1630900580000|2021-09-06 03:56:20|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1630900620000|2021-09-06 03:57:00|2755.8|2749.8|2755.9|2749.9|2755.9|2749.9|2755.8|2749.8|2
1630900680000|2021-09-06 03:58:00|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|2
1630900690000|2021-09-06 03:58:10|2754|2748|2753.5|2747.5|2754|2748|2753.5|2747.5|2
1630900710000|2021-09-06 03:58:30|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|1
1630900720000|2021-09-06 03:58:40|2754|2748|2754.4|2748.4|2754.4|2748.4|2754|2748|3
1630900760000|2021-09-06 03:59:20|2754.3|2748.3|2754|2748|2754.3|2748.3|2754|2748|2
1630900820000|2021-09-06 04:00:20|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1630900930000|2021-09-06 04:02:10|2753.9|2747.9|2753.9|2747.9|2753.9|2747.9|2753.9|2747.9|1
1630900950000|2021-09-06 04:02:30|2754|2748|2754|2748|2754|2748|2754|2748|1
1630900960000|2021-09-06 04:02:40|2755|2749|2755.8|2749.8|2755.8|2749.8|2755|2749|2
1630900970000|2021-09-06 04:02:50|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1630901030000|2021-09-06 04:03:50|2756|2750|2756|2750|2756|2750|2756|2750|1
1630901070000|2021-09-06 04:04:30|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1630901080000|2021-09-06 04:04:40|2756|2750|2756|2750|2756|2750|2756|2750|1
1630901260000|2021-09-06 04:07:40|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1630901390000|2021-09-06 04:09:50|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1630901450000|2021-09-06 04:10:50|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1630901500000|2021-09-06 04:11:40|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1630901510000|2021-09-06 04:11:50|2755.3|2749.3|2754.5|2748.5|2755.3|2749.3|2754.5|2748.5|2
1630901590000|2021-09-06 04:13:10|2754.6|2748.6|2756|2750|2756|2750|2754.6|2748.6|2
1630901680000|2021-09-06 04:14:40|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1630902030000|2021-09-06 04:20:30|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1630902110000|2021-09-06 04:21:50|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1630902170000|2021-09-06 04:22:50|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630902220000|2021-09-06 04:23:40|2758|2752|2758|2752|2758|2752|2758|2752|1
1630902260000|2021-09-06 04:24:20|2758.3|2752.3|2759.8|2753.8|2759.8|2753.8|2758.3|2752.3|3
1630902390000|2021-09-06 04:26:30|2759.4|2753.4|2758|2752|2759.4|2753.4|2758|2752|2
1630902400000|2021-09-06 04:26:40|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1630902410000|2021-09-06 04:26:50|2758.5|2752.5|2759.5|2753.5|2759.5|2753.5|2758.5|2752.5|2
1630902420000|2021-09-06 04:27:00|2759.6|2753.6|2759.8|2753.8|2759.8|2753.8|2759.6|2753.6|2
1630902480000|2021-09-06 04:28:00|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1630902490000|2021-09-06 04:28:10|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1630902500000|2021-09-06 04:28:20|2760.8|2754.8|2760.4|2754.4|2760.8|2754.8|2759.8|2753.8|4
1630902580000|2021-09-06 04:29:40|2760.5|2754.5|2760.3|2754.3|2760.8|2754.8|2760.3|2754.3|3
1630902600000|2021-09-06 04:30:00|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2760.5|2754.5|7
1630902630000|2021-09-06 04:30:30|2761|2755|2760|2754|2761|2755|2759.8|2753.8|5
1630902640000|2021-09-06 04:30:40|2760.3|2754.3|2759.1|2753.1|2760.3|2754.3|2759.1|2753.1|3
1630902650000|2021-09-06 04:30:50|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758.5|2752.5|4
1630902660000|2021-09-06 04:31:00|2758.4|2752.4|2757.4|2751.4|2758.4|2752.4|2757.4|2751.4|4
1630902690000|2021-09-06 04:31:30|2757.8|2751.8|2757.4|2751.4|2757.8|2751.8|2757.4|2751.4|2
1630902710000|2021-09-06 04:31:50|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1630902760000|2021-09-06 04:32:40|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1630902780000|2021-09-06 04:33:00|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1630902820000|2021-09-06 04:33:40|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1630902900000|2021-09-06 04:35:00|2756.9|2750.9|2756.6|2750.6|2756.9|2750.9|2756.6|2750.6|2
1630902910000|2021-09-06 04:35:10|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630903100000|2021-09-06 04:38:20|2756|2750|2756.5|2750.5|2756.5|2750.5|2756|2750|2
1630903170000|2021-09-06 04:39:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1630903180000|2021-09-06 04:39:40|2757|2751|2757|2751|2757|2751|2757|2751|1
1630903190000|2021-09-06 04:39:50|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|2
1630903450000|2021-09-06 04:44:10|2756.8|2750.8|2757.4|2751.4|2757.4|2751.4|2756.8|2750.8|3
1630903500000|2021-09-06 04:45:00|2757|2751|2757.3|2751.3|2757.4|2751.4|2757|2751|3
1630903660000|2021-09-06 04:47:40|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630903770000|2021-09-06 04:49:30|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1630903820000|2021-09-06 04:50:20|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630903900000|2021-09-06 04:51:40|2757.5|2751.5|2758.5|2752.5|2758.5|2752.5|2757.5|2751.5|2
1630904090000|2021-09-06 04:54:50|2758.3|2752.3|2757.3|2751.3|2758.3|2752.3|2757.3|2751.3|2
1630904100000|2021-09-06 04:55:00|2757.1|2751.1|2756.8|2750.8|2757.1|2751.1|2756.8|2750.8|3
1630904170000|2021-09-06 04:56:10|2757|2751|2757.1|2751.1|2757.1|2751.1|2757|2751|2
1630904300000|2021-09-06 04:58:20|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630904340000|2021-09-06 04:59:00|2756.8|2750.8|2756.9|2750.9|2756.9|2750.9|2756.8|2750.8|2
1630904370000|2021-09-06 04:59:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1630904470000|2021-09-06 05:01:10|2757|2751|2757.1|2751.1|2757.1|2751.1|2757|2751|2
1630904550000|2021-09-06 05:02:30|2757|2751|2757|2751|2757|2751|2757|2751|1
1630904570000|2021-09-06 05:02:50|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630904610000|2021-09-06 05:03:30|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1630904630000|2021-09-06 05:03:50|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|2
1630904640000|2021-09-06 05:04:00|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1630904670000|2021-09-06 05:04:30|2757|2751|2757|2751|2757|2751|2757|2751|1
1630904790000|2021-09-06 05:06:30|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.6|2749.6|3
1630904810000|2021-09-06 05:06:50|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|1
1630904860000|2021-09-06 05:07:40|2756|2750|2756|2750|2756|2750|2756|2750|1
1630904870000|2021-09-06 05:07:50|2755.8|2749.8|2756.8|2750.8|2756.8|2750.8|2755.8|2749.8|2
1630904940000|2021-09-06 05:09:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630905090000|2021-09-06 05:11:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1630905300000|2021-09-06 05:15:00|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630905350000|2021-09-06 05:15:50|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630905460000|2021-09-06 05:17:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630905510000|2021-09-06 05:18:30|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1630905520000|2021-09-06 05:18:40|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|1
1630905550000|2021-09-06 05:19:10|2756|2750|2755.3|2749.3|2756|2750|2754.9|2748.9|6
1630905580000|2021-09-06 05:19:40|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1630905590000|2021-09-06 05:19:50|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1630905640000|2021-09-06 05:20:40|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|2754.3|2748.3|3
1630905650000|2021-09-06 05:20:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1630905660000|2021-09-06 05:21:00|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1630906170000|2021-09-06 05:29:30|2754.5|2748.5|2755|2749|2755|2749|2754.5|2748.5|2
1630906180000|2021-09-06 05:29:40|2755.5|2749.5|2755.6|2749.6|2756|2750|2755.5|2749.5|5
1630906190000|2021-09-06 05:29:50|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1630906200000|2021-09-06 05:30:00|2755|2749|2753.8|2747.8|2755.3|2749.3|2753.8|2747.8|16
1630906210000|2021-09-06 05:30:10|2754|2748|2754.1|2748.1|2754.1|2748.1|2753.8|2747.8|4
1630906220000|2021-09-06 05:30:20|2754.3|2748.3|2755|2749|2755|2749|2754.3|2748.3|6
1630906230000|2021-09-06 05:30:30|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755|2749|3
1630906240000|2021-09-06 05:30:40|2755|2749|2754.5|2748.5|2755|2749|2754.5|2748.5|2
1630906250000|2021-09-06 05:30:50|2754.8|2748.8|2755.3|2749.3|2755.3|2749.3|2754.8|2748.8|3
1630906260000|2021-09-06 05:31:00|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1630906270000|2021-09-06 05:31:10|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1630906290000|2021-09-06 05:31:30|2755.5|2749.5|2755.3|2749.3|2755.5|2749.5|2755|2749|3
1630906300000|2021-09-06 05:31:40|2755.5|2749.5|2756.4|2750.4|2756.4|2750.4|2755.5|2749.5|2
1630906310000|2021-09-06 05:31:50|2756.5|2750.5|2757.4|2751.4|2757.4|2751.4|2756.5|2750.5|2
1630906320000|2021-09-06 05:32:00|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1630906330000|2021-09-06 05:32:10|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1630906340000|2021-09-06 05:32:20|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|2
1630906350000|2021-09-06 05:32:30|2757.5|2751.5|2757.6|2751.6|2757.6|2751.6|2757.5|2751.5|2
1630906370000|2021-09-06 05:32:50|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1630906390000|2021-09-06 05:33:10|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|2
1630906420000|2021-09-06 05:33:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630906430000|2021-09-06 05:33:50|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630906440000|2021-09-06 05:34:00|2757|2751|2756.6|2750.6|2757|2751|2756.6|2750.6|2
1630906470000|2021-09-06 05:34:30|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630906480000|2021-09-06 05:34:40|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1630906490000|2021-09-06 05:34:50|2757.6|2751.6|2756.8|2750.8|2757.6|2751.6|2756.8|2750.8|2
1630906500000|2021-09-06 05:35:00|2757|2751|2757|2751|2757|2751|2757|2751|1
1630906510000|2021-09-06 05:35:10|2757.3|2751.3|2757.4|2751.4|2757.4|2751.4|2757.3|2751.3|2
1630906520000|2021-09-06 05:35:20|2757.5|2751.5|2757.5|2751.5|2757.6|2751.6|2757.5|2751.5|5
1630906530000|2021-09-06 05:35:30|2757.6|2751.6|2757.5|2751.5|2757.6|2751.6|2757.5|2751.5|2
1630906560000|2021-09-06 05:36:00|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757|2751|3
1630906580000|2021-09-06 05:36:20|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1630906640000|2021-09-06 05:37:20|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1630906660000|2021-09-06 05:37:40|2757.4|2751.4|2756.9|2750.9|2757.4|2751.4|2756.9|2750.9|2
1630906690000|2021-09-06 05:38:10|2757|2751|2757.1|2751.1|2757.1|2751.1|2757|2751|2
1630906710000|2021-09-06 05:38:30|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630906720000|2021-09-06 05:38:40|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1630906730000|2021-09-06 05:38:50|2757|2751|2757|2751|2757|2751|2757|2751|1
1630906780000|2021-09-06 05:39:40|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630906800000|2021-09-06 05:40:00|2756.8|2750.8|2756.1|2750.1|2756.8|2750.8|2756.1|2750.1|3
1630906810000|2021-09-06 05:40:10|2755.9|2749.9|2755.9|2749.9|2756|2750|2755.9|2749.9|3
1630906820000|2021-09-06 05:40:20|2756.3|2750.3|2756.6|2750.6|2756.6|2750.6|2756.3|2750.3|3
1630906850000|2021-09-06 05:40:50|2756.8|2750.8|2756.9|2750.9|2756.9|2750.9|2756.8|2750.8|2
1630906890000|2021-09-06 05:41:30|2756.8|2750.8|2756.4|2750.4|2756.8|2750.8|2756.4|2750.4|2
1630906900000|2021-09-06 05:41:40|2756.3|2750.3|2755.9|2749.9|2756.3|2750.3|2755.9|2749.9|2
1630906920000|2021-09-06 05:42:00|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|2
1630906930000|2021-09-06 05:42:10|2754.8|2748.8|2754.5|2748.5|2755|2749|2754.5|2748.5|7
1630906980000|2021-09-06 05:43:00|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|2
1630907020000|2021-09-06 05:43:40|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1630907030000|2021-09-06 05:43:50|2753.3|2747.3|2752.8|2746.8|2753.3|2747.3|2752.8|2746.8|3
1630907040000|2021-09-06 05:44:00|2752.5|2746.5|2752.3|2746.3|2752.5|2746.5|2751.9|2745.9|4
1630907050000|2021-09-06 05:44:10|2752|2746|2751.6|2745.6|2752|2746|2751.6|2745.6|3
1630907090000|2021-09-06 05:44:50|2751.5|2745.5|2750.6|2744.6|2751.5|2745.5|2750.5|2744.5|4
1630907100000|2021-09-06 05:45:00|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1630907110000|2021-09-06 05:45:10|2750.9|2744.9|2750.8|2744.8|2751|2745|2750.8|2744.8|4
1630907160000|2021-09-06 05:46:00|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1630907190000|2021-09-06 05:46:30|2750.3|2744.3|2750.8|2744.8|2750.8|2744.8|2750.3|2744.3|3
1630907300000|2021-09-06 05:48:20|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1630907320000|2021-09-06 05:48:40|2750.8|2744.8|2750.8|2744.8|2751|2745|2750.8|2744.8|3
1630907330000|2021-09-06 05:48:50|2750.9|2744.9|2750.8|2744.8|2751.3|2745.3|2750.8|2744.8|8
1630907340000|2021-09-06 05:49:00|2751|2745|2750.8|2744.8|2751|2745|2750.8|2744.8|2
1630907350000|2021-09-06 05:49:10|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1630907370000|2021-09-06 05:49:30|2750.3|2744.3|2749.5|2743.5|2750.3|2744.3|2749.3|2743.3|7
1630907380000|2021-09-06 05:49:40|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|3
1630907390000|2021-09-06 05:49:50|2749.9|2743.9|2750|2744|2750|2744|2749.9|2743.9|2
1630907400000|2021-09-06 05:50:00|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|3
1630907430000|2021-09-06 05:50:30|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|1
1630907460000|2021-09-06 05:51:00|2750.3|2744.3|2749|2743|2750.3|2744.3|2749|2743|4
1630907480000|2021-09-06 05:51:20|2749.1|2743.1|2749.3|2743.3|2749.3|2743.3|2749.1|2743.1|2
1630907500000|2021-09-06 05:51:40|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|1
1630907510000|2021-09-06 05:51:50|2749.8|2743.8|2749.8|2743.8|2750.1|2744.1|2749.8|2743.8|5
1630907520000|2021-09-06 05:52:00|2750|2744|2749.8|2743.8|2750.1|2744.1|2749.8|2743.8|3
1630907530000|2021-09-06 05:52:10|2749.9|2743.9|2750|2744|2750.1|2744.1|2749.8|2743.8|5
1630907540000|2021-09-06 05:52:20|2750.1|2744.1|2750.1|2744.1|2750.1|2744.1|2750.1|2744.1|1
1630907560000|2021-09-06 05:52:40|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|1
1630907570000|2021-09-06 05:52:50|2750.5|2744.5|2751.8|2745.8|2751.8|2745.8|2750.5|2744.5|2
1630907580000|2021-09-06 05:53:00|2752|2746|2753.5|2747.5|2753.5|2747.5|2752|2746|3
1630907590000|2021-09-06 05:53:10|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|1
1630907600000|2021-09-06 05:53:20|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1630907650000|2021-09-06 05:54:10|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|1
1630907670000|2021-09-06 05:54:30|2753|2747|2754.3|2748.3|2754.3|2748.3|2753|2747|3
1630907680000|2021-09-06 05:54:40|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.4|2748.4|5
1630907700000|2021-09-06 05:55:00|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1630907730000|2021-09-06 05:55:30|2753.8|2747.8|2751.8|2745.8|2753.8|2747.8|2751.8|2745.8|6
1630907740000|2021-09-06 05:55:40|2752.3|2746.3|2751|2745|2752.3|2746.3|2751|2745|4
1630907750000|2021-09-06 05:55:50|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|2750.8|2744.8|1
1630907760000|2021-09-06 05:56:00|2751|2745|2751|2745|2751|2745|2750.3|2744.3|3
1630907770000|2021-09-06 05:56:10|2750.8|2744.8|2751.9|2745.9|2751.9|2745.9|2750.5|2744.5|4
1630907780000|2021-09-06 05:56:20|2752.1|2746.1|2753.8|2747.8|2753.8|2747.8|2752.1|2746.1|4
1630907790000|2021-09-06 05:56:30|2753.5|2747.5|2754.3|2748.3|2754.3|2748.3|2753.5|2747.5|3
1630907800000|2021-09-06 05:56:40|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1630907810000|2021-09-06 05:56:50|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1630907830000|2021-09-06 05:57:10|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1630907840000|2021-09-06 05:57:20|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1630907870000|2021-09-06 05:57:50|2753.8|2747.8|2751.8|2745.8|2753.8|2747.8|2751.8|2745.8|6
1630907890000|2021-09-06 05:58:10|2751.5|2745.5|2752.5|2746.5|2752.8|2746.8|2751.5|2745.5|6
1630907920000|2021-09-06 05:58:40|2752|2746|2752.8|2746.8|2752.8|2746.8|2752|2746|2
1630907940000|2021-09-06 05:59:00|2753|2747|2753.8|2747.8|2753.8|2747.8|2753|2747|4
1630907950000|2021-09-06 05:59:10|2753.5|2747.5|2753.4|2747.4|2753.5|2747.5|2753.4|2747.4|2
1630907960000|2021-09-06 05:59:20|2754.3|2748.3|2754.6|2748.6|2754.6|2748.6|2754.3|2748.3|2
1630907970000|2021-09-06 05:59:30|2754.9|2748.9|2754.9|2748.9|2754.9|2748.9|2754.9|2748.9|1
1630907980000|2021-09-06 05:59:40|2755.1|2749.1|2756.5|2750.5|2756.5|2750.5|2754.8|2748.8|8
1630907990000|2021-09-06 05:59:50|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|2
1630908000000|2021-09-06 06:00:00|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630908010000|2021-09-06 06:00:10|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|3
1630908040000|2021-09-06 06:00:40|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630908060000|2021-09-06 06:01:00|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1630908080000|2021-09-06 06:01:20|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1630908090000|2021-09-06 06:01:30|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1630908100000|2021-09-06 06:01:40|2756|2750|2756|2750|2756|2750|2756|2750|1
1630908110000|2021-09-06 06:01:50|2756.3|2750.3|2756.8|2750.8|2757|2751|2756.3|2750.3|5
1630908120000|2021-09-06 06:02:00|2757|2751|2757|2751|2757|2751|2757|2751|1
1630908130000|2021-09-06 06:02:10|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1630908140000|2021-09-06 06:02:20|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|3
1630908150000|2021-09-06 06:02:30|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630908180000|2021-09-06 06:03:00|2756.8|2750.8|2759.3|2753.3|2759.3|2753.3|2756.8|2750.8|7
1630908190000|2021-09-06 06:03:10|2759|2753|2759|2753|2759.3|2753.3|2759|2753|5
1630908210000|2021-09-06 06:03:30|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1630908220000|2021-09-06 06:03:40|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1630908230000|2021-09-06 06:03:50|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1630908240000|2021-09-06 06:04:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1630908250000|2021-09-06 06:04:10|2759.5|2753.5|2758.5|2752.5|2759.5|2753.5|2758.5|2752.5|2
1630908260000|2021-09-06 06:04:20|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1630908270000|2021-09-06 06:04:30|2758.3|2752.3|2759|2753|2759|2753|2758.3|2752.3|5
1630908280000|2021-09-06 06:04:40|2758.5|2752.5|2758|2752|2758.5|2752.5|2758|2752|2
1630908290000|2021-09-06 06:04:50|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1630908330000|2021-09-06 06:05:30|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630908360000|2021-09-06 06:06:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1630908380000|2021-09-06 06:06:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1630908390000|2021-09-06 06:06:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758|2752|5
1630908440000|2021-09-06 06:07:20|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|2
1630908470000|2021-09-06 06:07:50|2758|2752|2758|2752|2758.1|2752.1|2758|2752|3
1630908510000|2021-09-06 06:08:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1630908520000|2021-09-06 06:08:40|2757.5|2751.5|2756.4|2750.4|2757.5|2751.5|2756.1|2750.1|6
1630908530000|2021-09-06 06:08:50|2756.6|2750.6|2756.9|2750.9|2756.9|2750.9|2756.6|2750.6|2
1630908550000|2021-09-06 06:09:10|2756.6|2750.6|2756.8|2750.8|2756.8|2750.8|2756.6|2750.6|2
1630908580000|2021-09-06 06:09:40|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2756.8|2750.8|4
1630908590000|2021-09-06 06:09:50|2757.5|2751.5|2757.5|2751.5|2757.6|2751.6|2757.5|2751.5|3
1630908600000|2021-09-06 06:10:00|2757.8|2751.8|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|3
1630908660000|2021-09-06 06:11:00|2757.9|2751.9|2757.5|2751.5|2757.9|2751.9|2757.5|2751.5|3
1630908670000|2021-09-06 06:11:10|2757.3|2751.3|2756.9|2750.9|2757.5|2751.5|2756.9|2750.9|4
1630908680000|2021-09-06 06:11:20|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630908690000|2021-09-06 06:11:30|2756.8|2750.8|2759.3|2753.3|2759.3|2753.3|2756.8|2750.8|3
1630908700000|2021-09-06 06:11:40|2759.1|2753.1|2759|2753|2759.1|2753.1|2758.8|2752.8|4
1630908710000|2021-09-06 06:11:50|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1630908720000|2021-09-06 06:12:00|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|4
1630908750000|2021-09-06 06:12:30|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1630908760000|2021-09-06 06:12:40|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1630908780000|2021-09-06 06:13:00|2761|2755|2761|2755|2761|2755|2761|2755|1
1630908790000|2021-09-06 06:13:10|2761.3|2755.3|2760.9|2754.9|2761.3|2755.3|2760.9|2754.9|3
1630908800000|2021-09-06 06:13:20|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1630908810000|2021-09-06 06:13:30|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|2
1630908820000|2021-09-06 06:13:40|2760.8|2754.8|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|3
1630908840000|2021-09-06 06:14:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1630908860000|2021-09-06 06:14:20|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630908870000|2021-09-06 06:14:30|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2759.5|2753.5|7
1630908880000|2021-09-06 06:14:40|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1630908890000|2021-09-06 06:14:50|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630908900000|2021-09-06 06:15:00|2760|2754|2759.6|2753.6|2760|2754|2759.5|2753.5|7
1630908910000|2021-09-06 06:15:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1630908940000|2021-09-06 06:15:40|2759.3|2753.3|2759.6|2753.6|2759.6|2753.6|2759.3|2753.3|3
1630908960000|2021-09-06 06:16:00|2759.9|2753.9|2759.4|2753.4|2759.9|2753.9|2759.4|2753.4|4
1630908970000|2021-09-06 06:16:10|2759.3|2753.3|2759|2753|2759.3|2753.3|2758.9|2752.9|4
1630908980000|2021-09-06 06:16:20|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|2
1630908990000|2021-09-06 06:16:30|2761|2755|2761.3|2755.3|2761.5|2755.5|2761|2755|3
1630909040000|2021-09-06 06:17:20|2761.5|2755.5|2761.8|2755.8|2762|2756|2761.5|2755.5|4
1630909050000|2021-09-06 06:17:30|2761.5|2755.5|2762.8|2756.8|2762.8|2756.8|2761.4|2755.4|3
1630909060000|2021-09-06 06:17:40|2762.3|2756.3|2763.3|2757.3|2763.4|2757.4|2762.3|2756.3|4
1630909080000|2021-09-06 06:18:00|2763.4|2757.4|2764.3|2758.3|2764.3|2758.3|2763.4|2757.4|4
1630909090000|2021-09-06 06:18:10|2764|2758|2764.5|2758.5|2764.5|2758.5|2764|2758|2
1630909100000|2021-09-06 06:18:20|2764.8|2758.8|2765.4|2759.4|2765.8|2759.8|2764.8|2758.8|6
1630909110000|2021-09-06 06:18:30|2765|2759|2765.5|2759.5|2765.5|2759.5|2765|2759|2
1630909120000|2021-09-06 06:18:40|2765.4|2759.4|2764.5|2758.5|2765.4|2759.4|2764.3|2758.3|5
1630909140000|2021-09-06 06:19:00|2764.3|2758.3|2763|2757|2764.3|2758.3|2763|2757|4
1630909170000|2021-09-06 06:19:30|2762.8|2756.8|2762.6|2756.6|2762.8|2756.8|2762.6|2756.6|2
1630909180000|2021-09-06 06:19:40|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1630909190000|2021-09-06 06:19:50|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|4
1630909200000|2021-09-06 06:20:00|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1630909220000|2021-09-06 06:20:20|2761.6|2755.6|2762.3|2756.3|2762.3|2756.3|2761.6|2755.6|3
1630909260000|2021-09-06 06:21:00|2762.1|2756.1|2761.3|2755.3|2762.1|2756.1|2761.3|2755.3|2
1630909270000|2021-09-06 06:21:10|2761.5|2755.5|2760.3|2754.3|2761.5|2755.5|2760.3|2754.3|4
1630909280000|2021-09-06 06:21:20|2760|2754|2759.6|2753.6|2760|2754|2759.6|2753.6|3
1630909300000|2021-09-06 06:21:40|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1630909350000|2021-09-06 06:22:30|2760|2754|2760.1|2754.1|2760.1|2754.1|2760|2754|2
1630909360000|2021-09-06 06:22:40|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630909440000|2021-09-06 06:24:00|2760.1|2754.1|2759.8|2753.8|2760.1|2754.1|2759.8|2753.8|3
1630909460000|2021-09-06 06:24:20|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1630909470000|2021-09-06 06:24:30|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630909480000|2021-09-06 06:24:40|2759.5|2753.5|2758.5|2752.5|2759.5|2753.5|2758.5|2752.5|4
1630909490000|2021-09-06 06:24:50|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1630909510000|2021-09-06 06:25:10|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1630909520000|2021-09-06 06:25:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1630909530000|2021-09-06 06:25:30|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1630909540000|2021-09-06 06:25:40|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1630909550000|2021-09-06 06:25:50|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1630909570000|2021-09-06 06:26:10|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|3
1630909580000|2021-09-06 06:26:20|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630909610000|2021-09-06 06:26:50|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1630909630000|2021-09-06 06:27:10|2758.8|2752.8|2757|2751|2758.8|2752.8|2757|2751|6
1630909640000|2021-09-06 06:27:20|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1630909650000|2021-09-06 06:27:30|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|4
1630909660000|2021-09-06 06:27:40|2758|2752|2756.5|2750.5|2758|2752|2756|2750|3
1630909670000|2021-09-06 06:27:50|2756.6|2750.6|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|4
1630909680000|2021-09-06 06:28:00|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1630909700000|2021-09-06 06:28:20|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1630909710000|2021-09-06 06:28:30|2756.1|2750.1|2757.6|2751.6|2757.6|2751.6|2756.1|2750.1|8
1630909720000|2021-09-06 06:28:40|2757.8|2751.8|2758.3|2752.3|2758.3|2752.3|2757.8|2751.8|2
1630909730000|2021-09-06 06:28:50|2758.5|2752.5|2759.3|2753.3|2759.3|2753.3|2758.5|2752.5|3
1630909740000|2021-09-06 06:29:00|2759.4|2753.4|2759.3|2753.3|2759.4|2753.4|2759.3|2753.3|2
1630909770000|2021-09-06 06:29:30|2759|2753|2758.9|2752.9|2759|2753|2758.9|2752.9|2
1630909780000|2021-09-06 06:29:40|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1630909790000|2021-09-06 06:29:50|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1630909800000|2021-09-06 06:30:00|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|3
1630909810000|2021-09-06 06:30:10|2760.3|2754.3|2760.3|2754.3|2760.8|2754.8|2760.3|2754.3|4
1630909820000|2021-09-06 06:30:20|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1630909840000|2021-09-06 06:30:40|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1630909850000|2021-09-06 06:30:50|2760.4|2754.4|2759.3|2753.3|2760.5|2754.5|2759.3|2753.3|3
1630909870000|2021-09-06 06:31:10|2759|2753|2757.3|2751.3|2759.3|2753.3|2757.3|2751.3|6
1630909880000|2021-09-06 06:31:20|2757|2751|2757|2751|2757|2751|2756.8|2750.8|3
1630909900000|2021-09-06 06:31:40|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756|2750|5
1630909930000|2021-09-06 06:32:10|2756|2750|2756|2750|2756|2750|2756|2750|1
1630909940000|2021-09-06 06:32:20|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1630909950000|2021-09-06 06:32:30|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1630909980000|2021-09-06 06:33:00|2756|2750|2756.3|2750.3|2756.8|2750.8|2756|2750|7
1630909990000|2021-09-06 06:33:10|2756|2750|2756.3|2750.3|2756.3|2750.3|2756|2750|2
1630910000000|2021-09-06 06:33:20|2756.5|2750.5|2758|2752|2758|2752|2756.5|2750.5|5
1630910010000|2021-09-06 06:33:30|2757.8|2751.8|2758.5|2752.5|2758.5|2752.5|2757|2751|6
1630910020000|2021-09-06 06:33:40|2758.3|2752.3|2759.5|2753.5|2759.5|2753.5|2758.3|2752.3|4
1630910030000|2021-09-06 06:33:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1630910040000|2021-09-06 06:34:00|2759|2753|2758.3|2752.3|2759|2753|2758.3|2752.3|2
1630910050000|2021-09-06 06:34:10|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758|2752|6
1630910070000|2021-09-06 06:34:30|2758.3|2752.3|2759.8|2753.8|2760|2754|2758.3|2752.3|5
1630910100000|2021-09-06 06:35:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1630910110000|2021-09-06 06:35:10|2759|2753|2759|2753|2759.3|2753.3|2759|2753|3
1630910220000|2021-09-06 06:37:00|2758.9|2752.9|2758.1|2752.1|2758.9|2752.9|2758.1|2752.1|4
1630910230000|2021-09-06 06:37:10|2758|2752|2758|2752|2758|2752|2758|2752|1
1630910260000|2021-09-06 06:37:40|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1630910280000|2021-09-06 06:38:00|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1630910290000|2021-09-06 06:38:10|2757|2751|2757|2751|2757|2751|2757|2751|1
1630910310000|2021-09-06 06:38:30|2757.3|2751.3|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|3
1630910320000|2021-09-06 06:38:40|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630910330000|2021-09-06 06:38:50|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1630910380000|2021-09-06 06:39:40|2757.1|2751.1|2756.9|2750.9|2757.1|2751.1|2756.9|2750.9|2
1630910390000|2021-09-06 06:39:50|2756.6|2750.6|2755.1|2749.1|2756.6|2750.6|2754.6|2748.6|4
1630910400000|2021-09-06 06:40:00|2755.4|2749.4|2755.1|2749.1|2755.9|2749.9|2755.1|2749.1|4
1630910410000|2021-09-06 06:40:10|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1630910430000|2021-09-06 06:40:30|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.4|2749.4|3
1630910450000|2021-09-06 06:40:50|2756.1|2750.1|2756.6|2750.6|2756.6|2750.6|2756.1|2750.1|3
1630910460000|2021-09-06 06:41:00|2756.9|2750.9|2757.9|2751.9|2757.9|2751.9|2756.9|2750.9|3
1630910470000|2021-09-06 06:41:10|2758.1|2752.1|2758.9|2752.9|2758.9|2752.9|2757.9|2751.9|8
1630910480000|2021-09-06 06:41:20|2758.6|2752.6|2758.9|2752.9|2758.9|2752.9|2758.6|2752.6|2
1630910500000|2021-09-06 06:41:40|2759.1|2753.1|2760.1|2754.1|2760.4|2754.4|2759.1|2753.1|3
1630910510000|2021-09-06 06:41:50|2760.4|2754.4|2761.1|2755.1|2761.1|2755.1|2760.4|2754.4|6
1630910520000|2021-09-06 06:42:00|2761.4|2755.4|2762.1|2756.1|2762.1|2756.1|2761.4|2755.4|8
1630910530000|2021-09-06 06:42:10|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1630910540000|2021-09-06 06:42:20|2762.9|2756.9|2763.1|2757.1|2763.1|2757.1|2762.9|2756.9|4
1630910550000|2021-09-06 06:42:30|2762.9|2756.9|2764.9|2758.9|2764.9|2758.9|2762.9|2756.9|7
1630910560000|2021-09-06 06:42:40|2764.6|2758.6|2763.9|2757.9|2764.6|2758.6|2763.4|2757.4|8
1630910570000|2021-09-06 06:42:50|2763.6|2757.6|2763.9|2757.9|2763.9|2757.9|2763.6|2757.6|2
1630910580000|2021-09-06 06:43:00|2764.1|2758.1|2764.6|2758.6|2764.9|2758.9|2764.1|2758.1|4
1630910590000|2021-09-06 06:43:10|2764.9|2758.9|2765.4|2759.4|2765.6|2759.6|2764.6|2758.6|10
1630910600000|2021-09-06 06:43:20|2765.1|2759.1|2765.1|2759.1|2765.6|2759.6|2765.1|2759.1|3
1630910610000|2021-09-06 06:43:30|2765.6|2759.6|2765.1|2759.1|2765.6|2759.6|2765.1|2759.1|2
1630910620000|2021-09-06 06:43:40|2765.6|2759.6|2765.1|2759.1|2765.6|2759.6|2765.1|2759.1|7
1630910630000|2021-09-06 06:43:50|2765.6|2759.6|2765.4|2759.4|2766.1|2760.1|2765.1|2759.1|9
1630910640000|2021-09-06 06:44:00|2765.9|2759.9|2765.1|2759.1|2765.9|2759.9|2764.9|2758.9|9
1630910650000|2021-09-06 06:44:10|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1630910660000|2021-09-06 06:44:20|2764.9|2758.9|2766.4|2760.4|2766.4|2760.4|2764.9|2758.9|7
1630910670000|2021-09-06 06:44:30|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2765.6|2759.6|5
1630910680000|2021-09-06 06:44:40|2765.6|2759.6|2765.4|2759.4|2765.6|2759.6|2765.4|2759.4|2
1630910700000|2021-09-06 06:45:00|2765.1|2759.1|2764.6|2758.6|2765.1|2759.1|2764.6|2758.6|2
1630910710000|2021-09-06 06:45:10|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1630910720000|2021-09-06 06:45:20|2765.4|2759.4|2766.1|2760.1|2766.1|2760.1|2765.4|2759.4|3
1630910730000|2021-09-06 06:45:30|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1630910740000|2021-09-06 06:45:40|2766.1|2760.1|2765.6|2759.6|2766.4|2760.4|2765.1|2759.1|7
1630910750000|2021-09-06 06:45:50|2765.4|2759.4|2764.9|2758.9|2765.4|2759.4|2764.9|2758.9|3
1630910760000|2021-09-06 06:46:00|2764.6|2758.6|2764.6|2758.6|2764.9|2758.9|2764.6|2758.6|3
1630910770000|2021-09-06 06:46:10|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1630910780000|2021-09-06 06:46:20|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1630910790000|2021-09-06 06:46:30|2764.4|2758.4|2762.4|2756.4|2764.6|2758.6|2762.4|2756.4|5
1630910800000|2021-09-06 06:46:40|2762.1|2756.1|2761.4|2755.4|2762.1|2756.1|2760.9|2754.9|6
1630910810000|2021-09-06 06:46:50|2761.6|2755.6|2761.4|2755.4|2762.1|2756.1|2761.4|2755.4|6
1630910820000|2021-09-06 06:47:00|2761.6|2755.6|2762.6|2756.6|2762.6|2756.6|2761.6|2755.6|5
1630910830000|2021-09-06 06:47:10|2762.9|2756.9|2761.6|2755.6|2763.1|2757.1|2761.6|2755.6|7
1630910840000|2021-09-06 06:47:20|2761.4|2755.4|2760.9|2754.9|2761.4|2755.4|2760.6|2754.6|5
1630910850000|2021-09-06 06:47:30|2761.1|2755.1|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|2
1630910870000|2021-09-06 06:47:50|2761.6|2755.6|2762.1|2756.1|2762.6|2756.6|2761.6|2755.6|4
1630910880000|2021-09-06 06:48:00|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1630910890000|2021-09-06 06:48:10|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1630910900000|2021-09-06 06:48:20|2760.6|2754.6|2760.6|2754.6|2760.9|2754.9|2759.9|2753.9|7
1630910910000|2021-09-06 06:48:30|2760.9|2754.9|2763.1|2757.1|2763.1|2757.1|2760.9|2754.9|11
1630910920000|2021-09-06 06:48:40|2762.9|2756.9|2762.6|2756.6|2763.4|2757.4|2762.6|2756.6|6
1630910930000|2021-09-06 06:48:50|2762.9|2756.9|2764.1|2758.1|2764.6|2758.6|2762.9|2756.9|12
1630910940000|2021-09-06 06:49:00|2764.4|2758.4|2765.4|2759.4|2765.4|2759.4|2763.6|2757.6|10
1630910950000|2021-09-06 06:49:10|2765.1|2759.1|2764.9|2758.9|2765.1|2759.1|2764.1|2758.1|8
1630910960000|2021-09-06 06:49:20|2765.1|2759.1|2767.1|2761.1|2767.4|2761.4|2765.1|2759.1|5
1630910970000|2021-09-06 06:49:30|2768.1|2762.1|2767.4|2761.4|2768.1|2762.1|2767.4|2761.4|4
1630910980000|2021-09-06 06:49:40|2767.6|2761.6|2767.9|2761.9|2767.9|2761.9|2767.6|2761.6|2
1630910990000|2021-09-06 06:49:50|2768.4|2762.4|2769.4|2763.4|2769.4|2763.4|2768.4|2762.4|3
1630911000000|2021-09-06 06:50:00|2769.6|2763.6|2769.6|2763.6|2770.4|2764.4|2769.4|2763.4|7
1630911010000|2021-09-06 06:50:10|2769.9|2763.9|2769.6|2763.6|2769.9|2763.9|2769.6|2763.6|2
1630911020000|2021-09-06 06:50:20|2769.4|2763.4|2766.1|2760.1|2769.4|2763.4|2765.6|2759.6|4
1630911030000|2021-09-06 06:50:30|2765.9|2759.9|2765.4|2759.4|2766.1|2760.1|2765.1|2759.1|7
1630911040000|2021-09-06 06:50:40|2765.1|2759.1|2764.4|2758.4|2765.1|2759.1|2764.1|2758.1|14
1630911050000|2021-09-06 06:50:50|2764.6|2758.6|2767.1|2761.1|2767.1|2761.1|2764.4|2758.4|12
1630911060000|2021-09-06 06:51:00|2766.9|2760.9|2765.9|2759.9|2766.9|2760.9|2765.9|2759.9|5
1630911070000|2021-09-06 06:51:10|2765.6|2759.6|2763.9|2757.9|2765.6|2759.6|2763.9|2757.9|7
1630911080000|2021-09-06 06:51:20|2764.1|2758.1|2764.6|2758.6|2764.6|2758.6|2764.1|2758.1|3
1630911090000|2021-09-06 06:51:30|2764.4|2758.4|2763.9|2757.9|2764.4|2758.4|2763.9|2757.9|3
1630911100000|2021-09-06 06:51:40|2763.6|2757.6|2764.9|2758.9|2764.9|2758.9|2762.9|2756.9|10
1630911110000|2021-09-06 06:51:50|2764.6|2758.6|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|2
1630911120000|2021-09-06 06:52:00|2764.6|2758.6|2764.1|2758.1|2764.6|2758.6|2764.1|2758.1|3
1630911140000|2021-09-06 06:52:20|2764.4|2758.4|2764.1|2758.1|2764.9|2758.9|2764.1|2758.1|6
1630911150000|2021-09-06 06:52:30|2764.4|2758.4|2764.4|2758.4|2764.9|2758.9|2764.4|2758.4|4
1630911160000|2021-09-06 06:52:40|2764.1|2758.1|2763.6|2757.6|2764.1|2758.1|2763.4|2757.4|3
1630911170000|2021-09-06 06:52:50|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1630911180000|2021-09-06 06:53:00|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1630911190000|2021-09-06 06:53:10|2764.6|2758.6|2764.9|2758.9|2765.1|2759.1|2764.6|2758.6|3
1630911200000|2021-09-06 06:53:20|2764.4|2758.4|2764.1|2758.1|2764.4|2758.4|2763.4|2757.4|8
1630911210000|2021-09-06 06:53:30|2764.6|2758.6|2765.1|2759.1|2765.6|2759.6|2764.1|2758.1|5
1630911220000|2021-09-06 06:53:40|2765.4|2759.4|2764.1|2758.1|2765.4|2759.4|2764.1|2758.1|6
1630911230000|2021-09-06 06:53:50|2764.4|2758.4|2764.1|2758.1|2764.4|2758.4|2763.9|2757.9|3
1630911240000|2021-09-06 06:54:00|2764.6|2758.6|2764.6|2758.6|2765.1|2759.1|2763.6|2757.6|11
1630911250000|2021-09-06 06:54:10|2764.9|2758.9|2765.1|2759.1|2765.4|2759.4|2764.9|2758.9|8
1630911260000|2021-09-06 06:54:20|2764.9|2758.9|2766.1|2760.1|2766.6|2760.6|2764.9|2758.9|9
1630911270000|2021-09-06 06:54:30|2765.9|2759.9|2767.1|2761.1|2767.4|2761.4|2765.9|2759.9|11
1630911280000|2021-09-06 06:54:40|2766.9|2760.9|2767.4|2761.4|2767.4|2761.4|2766.4|2760.4|5
1630911290000|2021-09-06 06:54:50|2767.1|2761.1|2767.1|2761.1|2767.6|2761.6|2766.9|2760.9|6
1630911300000|2021-09-06 06:55:00|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|4
1630911310000|2021-09-06 06:55:10|2766.1|2760.1|2766.9|2760.9|2766.9|2760.9|2765.1|2759.1|8
1630911320000|2021-09-06 06:55:20|2767.1|2761.1|2767.6|2761.6|2767.6|2761.6|2767.1|2761.1|2
1630911330000|2021-09-06 06:55:30|2767.9|2761.9|2767.6|2761.6|2768.4|2762.4|2767.4|2761.4|10
1630911340000|2021-09-06 06:55:40|2767.4|2761.4|2767.4|2761.4|2768.4|2762.4|2767.4|2761.4|7
1630911350000|2021-09-06 06:55:50|2767.1|2761.1|2766.4|2760.4|2767.1|2761.1|2766.1|2760.1|5
1630911360000|2021-09-06 06:56:00|2766.6|2760.6|2767.1|2761.1|2767.6|2761.6|2766.6|2760.6|10
1630911370000|2021-09-06 06:56:10|2766.9|2760.9|2766.9|2760.9|2767.6|2761.6|2766.9|2760.9|9
1630911380000|2021-09-06 06:56:20|2766.6|2760.6|2765.9|2759.9|2766.6|2760.6|2765.6|2759.6|8
1630911390000|2021-09-06 06:56:30|2765.6|2759.6|2766.4|2760.4|2766.4|2760.4|2765.6|2759.6|4
1630911400000|2021-09-06 06:56:40|2766.6|2760.6|2767.4|2761.4|2767.4|2761.4|2766.6|2760.6|4
1630911410000|2021-09-06 06:56:50|2767.6|2761.6|2767.4|2761.4|2767.6|2761.6|2767.4|2761.4|2
1630911430000|2021-09-06 06:57:10|2767.1|2761.1|2766.6|2760.6|2767.1|2761.1|2766.1|2760.1|6
1630911440000|2021-09-06 06:57:20|2766.4|2760.4|2765.9|2759.9|2766.4|2760.4|2765.9|2759.9|5
1630911450000|2021-09-06 06:57:30|2765.6|2759.6|2764.9|2758.9|2765.6|2759.6|2764.6|2758.6|8
1630911460000|2021-09-06 06:57:40|2764.6|2758.6|2763.9|2757.9|2764.9|2758.9|2763.6|2757.6|15
1630911470000|2021-09-06 06:57:50|2764.1|2758.1|2764.1|2758.1|2764.6|2758.6|2764.1|2758.1|5
1630911480000|2021-09-06 06:58:00|2763.9|2757.9|2764.4|2758.4|2764.4|2758.4|2763.9|2757.9|3
1630911490000|2021-09-06 06:58:10|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.9|2757.9|6
1630911500000|2021-09-06 06:58:20|2764.1|2758.1|2763.4|2757.4|2764.1|2758.1|2763.4|2757.4|4
1630911510000|2021-09-06 06:58:30|2763.1|2757.1|2762.4|2756.4|2763.1|2757.1|2762.1|2756.1|6
1630911520000|2021-09-06 06:58:40|2762.6|2756.6|2762.6|2756.6|2762.9|2756.9|2762.6|2756.6|3
1630911530000|2021-09-06 06:58:50|2763.1|2757.1|2762.6|2756.6|2763.1|2757.1|2762.6|2756.6|3
1630911540000|2021-09-06 06:59:00|2763.1|2757.1|2763.4|2757.4|2763.4|2757.4|2762.4|2756.4|7
1630911560000|2021-09-06 06:59:20|2763.9|2757.9|2764.4|2758.4|2765.1|2759.1|2763.9|2757.9|10
1630911570000|2021-09-06 06:59:30|2764.1|2758.1|2764.6|2758.6|2764.6|2758.6|2763.6|2757.6|6
1630911580000|2021-09-06 06:59:40|2764.9|2758.9|2763.6|2757.6|2765.1|2759.1|2763.4|2757.4|7
1630911590000|2021-09-06 06:59:50|2763.9|2757.9|2764.6|2758.6|2764.9|2758.9|2763.4|2757.4|7
1630911600000|2021-09-06 07:00:00|2764.4|2758.4|2762.6|2756.6|2764.4|2758.4|2761.1|2755.1|10
1630911610000|2021-09-06 07:00:10|2762.4|2756.4|2762.9|2756.9|2762.9|2756.9|2762.1|2756.1|6
1630911620000|2021-09-06 07:00:20|2762.6|2756.6|2761.4|2755.4|2762.6|2756.6|2761.4|2755.4|5
1630911630000|2021-09-06 07:00:30|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2760.6|2754.6|3
1630911640000|2021-09-06 07:00:40|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630911650000|2021-09-06 07:00:50|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|2
1630911660000|2021-09-06 07:01:00|2759.9|2753.9|2760.4|2754.4|2760.4|2754.4|2759.9|2753.9|3
1630911670000|2021-09-06 07:01:10|2760.1|2754.1|2758.9|2752.9|2760.4|2754.4|2758.9|2752.9|6
1630911680000|2021-09-06 07:01:20|2759.9|2753.9|2759.4|2753.4|2759.9|2753.9|2759.4|2753.4|2
1630911690000|2021-09-06 07:01:30|2759.1|2753.1|2758.6|2752.6|2759.1|2753.1|2758.6|2752.6|3
1630911710000|2021-09-06 07:01:50|2758.9|2752.9|2759.1|2753.1|2759.4|2753.4|2758.9|2752.9|3
1630911720000|2021-09-06 07:02:00|2758.9|2752.9|2759.4|2753.4|2759.4|2753.4|2758.9|2752.9|2
1630911730000|2021-09-06 07:02:10|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|3
1630911740000|2021-09-06 07:02:20|2759.9|2753.9|2759.1|2753.1|2759.9|2753.9|2759.1|2753.1|6
1630911770000|2021-09-06 07:02:50|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.1|2753.1|4
1630911780000|2021-09-06 07:03:00|2760.1|2754.1|2760.1|2754.1|2760.9|2754.9|2759.9|2753.9|5
1630911800000|2021-09-06 07:03:20|2759.9|2753.9|2759.6|2753.6|2759.9|2753.9|2759.6|2753.6|2
1630911810000|2021-09-06 07:03:30|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630911820000|2021-09-06 07:03:40|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2760.1|2754.1|2
1630911890000|2021-09-06 07:04:50|2760.1|2754.1|2759.4|2753.4|2760.1|2754.1|2759.4|2753.4|2
1630911900000|2021-09-06 07:05:00|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1630911920000|2021-09-06 07:05:20|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630911930000|2021-09-06 07:05:30|2759.9|2753.9|2760.1|2754.1|2760.4|2754.4|2759.9|2753.9|3
1630911940000|2021-09-06 07:05:40|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630911950000|2021-09-06 07:05:50|2760.1|2754.1|2762.6|2756.6|2762.6|2756.6|2760.1|2754.1|6
1630911960000|2021-09-06 07:06:00|2762.4|2756.4|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|3
1630911980000|2021-09-06 07:06:20|2761.4|2755.4|2761.6|2755.6|2761.9|2755.9|2761.4|2755.4|4
1630911990000|2021-09-06 07:06:30|2761.4|2755.4|2762.6|2756.6|2762.6|2756.6|2761.4|2755.4|5
1630912000000|2021-09-06 07:06:40|2762.4|2756.4|2761.9|2755.9|2762.4|2756.4|2761.9|2755.9|2
1630912030000|2021-09-06 07:07:10|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|2
1630912040000|2021-09-06 07:07:20|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1630912050000|2021-09-06 07:07:30|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1630912060000|2021-09-06 07:07:40|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630912100000|2021-09-06 07:08:20|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|3
1630912110000|2021-09-06 07:08:30|2761.6|2755.6|2760.9|2754.9|2761.6|2755.6|2760.9|2754.9|4
1630912130000|2021-09-06 07:08:50|2761.1|2755.1|2762.4|2756.4|2762.4|2756.4|2761.1|2755.1|4
1630912140000|2021-09-06 07:09:00|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630912150000|2021-09-06 07:09:10|2761.9|2755.9|2761.6|2755.6|2761.9|2755.9|2761.4|2755.4|3
1630912160000|2021-09-06 07:09:20|2761.9|2755.9|2762.1|2756.1|2762.1|2756.1|2761.9|2755.9|2
1630912190000|2021-09-06 07:09:50|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.6|2756.6|2
1630912210000|2021-09-06 07:10:10|2762.6|2756.6|2761.6|2755.6|2762.6|2756.6|2761.6|2755.6|3
1630912230000|2021-09-06 07:10:30|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|2
1630912290000|2021-09-06 07:11:30|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1630912350000|2021-09-06 07:12:30|2761.1|2755.1|2763.4|2757.4|2763.4|2757.4|2761.1|2755.1|3
1630912360000|2021-09-06 07:12:40|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1630912370000|2021-09-06 07:12:50|2763.6|2757.6|2762.4|2756.4|2763.6|2757.6|2762.4|2756.4|2
1630912380000|2021-09-06 07:13:00|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630912390000|2021-09-06 07:13:10|2762.4|2756.4|2764.1|2758.1|2764.1|2758.1|2762.4|2756.4|4
1630912400000|2021-09-06 07:13:20|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|2
1630912410000|2021-09-06 07:13:30|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2762.9|2756.9|4
1630912440000|2021-09-06 07:14:00|2762.9|2756.9|2762.1|2756.1|2762.9|2756.9|2762.1|2756.1|2
1630912450000|2021-09-06 07:14:10|2762.6|2756.6|2763.6|2757.6|2764.1|2758.1|2762.6|2756.6|4
1630912460000|2021-09-06 07:14:20|2763.4|2757.4|2764.1|2758.1|2765.1|2759.1|2763.4|2757.4|5
1630912490000|2021-09-06 07:14:50|2764.4|2758.4|2765.1|2759.1|2765.1|2759.1|2764.4|2758.4|6
1630912500000|2021-09-06 07:15:00|2764.9|2758.9|2764.1|2758.1|2764.9|2758.9|2764.1|2758.1|5
1630912570000|2021-09-06 07:16:10|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1630912640000|2021-09-06 07:17:20|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.9|2757.9|2
1630912670000|2021-09-06 07:17:50|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1630912710000|2021-09-06 07:18:30|2763.9|2757.9|2765.1|2759.1|2765.9|2759.9|2763.9|2757.9|4
1630912780000|2021-09-06 07:19:40|2764.6|2758.6|2764.4|2758.4|2764.6|2758.6|2764.1|2758.1|4
1630912800000|2021-09-06 07:20:00|2765.1|2759.1|2764.9|2758.9|2765.1|2759.1|2764.9|2758.9|4
1630912820000|2021-09-06 07:20:20|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1630912830000|2021-09-06 07:20:30|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1630912840000|2021-09-06 07:20:40|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1630912860000|2021-09-06 07:21:00|2763.5|2757.5|2763|2757|2763.5|2757.5|2763|2757|2
1630912880000|2021-09-06 07:21:20|2763.3|2757.3|2763.8|2757.8|2763.8|2757.8|2763.3|2757.3|2
1630912890000|2021-09-06 07:21:30|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1630912910000|2021-09-06 07:21:50|2763.5|2757.5|2763|2757|2763.5|2757.5|2763|2757|2
1630912920000|2021-09-06 07:22:00|2763.3|2757.3|2764.5|2758.5|2764.5|2758.5|2763.3|2757.3|5
1630912930000|2021-09-06 07:22:10|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1630912940000|2021-09-06 07:22:20|2764.3|2758.3|2764|2758|2764.3|2758.3|2763.8|2757.8|4
1630912970000|2021-09-06 07:22:50|2763.8|2757.8|2763|2757|2763.8|2757.8|2763|2757|2
1630912980000|2021-09-06 07:23:00|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1630913030000|2021-09-06 07:23:50|2763.3|2757.3|2764|2758|2764|2758|2763.3|2757.3|2
1630913060000|2021-09-06 07:24:20|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1630913070000|2021-09-06 07:24:30|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1630913090000|2021-09-06 07:24:50|2763.6|2757.6|2763.1|2757.1|2763.6|2757.6|2763.1|2757.1|2
1630913100000|2021-09-06 07:25:00|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1630913120000|2021-09-06 07:25:20|2762.6|2756.6|2761.6|2755.6|2762.6|2756.6|2761.6|2755.6|2
1630913130000|2021-09-06 07:25:30|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2760.6|2754.6|7
1630913150000|2021-09-06 07:25:50|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.6|2754.6|3
1630913170000|2021-09-06 07:26:10|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1630913200000|2021-09-06 07:26:40|2760.4|2754.4|2759.4|2753.4|2760.4|2754.4|2759.1|2753.1|6
1630913210000|2021-09-06 07:26:50|2759.1|2753.1|2759.4|2753.4|2759.6|2753.6|2759.1|2753.1|7
1630913220000|2021-09-06 07:27:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2759.1|2753.1|2
1630913240000|2021-09-06 07:27:20|2759.4|2753.4|2759.1|2753.1|2759.4|2753.4|2759.1|2753.1|2
1630913250000|2021-09-06 07:27:30|2759.4|2753.4|2759.1|2753.1|2759.4|2753.4|2759.1|2753.1|2
1630913270000|2021-09-06 07:27:50|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|2
1630913310000|2021-09-06 07:28:30|2760.1|2754.1|2760.6|2754.6|2761.1|2755.1|2760.1|2754.1|6
1630913320000|2021-09-06 07:28:40|2760.4|2754.4|2759.9|2753.9|2760.4|2754.4|2759.9|2753.9|3
1630913340000|2021-09-06 07:29:00|2759.6|2753.6|2759.9|2753.9|2759.9|2753.9|2759.6|2753.6|2
1630913360000|2021-09-06 07:29:20|2760.1|2754.1|2759.9|2753.9|2760.1|2754.1|2759.9|2753.9|2
1630913370000|2021-09-06 07:29:30|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|3
1630913380000|2021-09-06 07:29:40|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|4
1630913390000|2021-09-06 07:29:50|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.4|2754.4|2
1630913400000|2021-09-06 07:30:00|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1630913410000|2021-09-06 07:30:10|2760.9|2754.9|2760.4|2754.4|2760.9|2754.9|2760.4|2754.4|3
1630913420000|2021-09-06 07:30:20|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630913430000|2021-09-06 07:30:30|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.4|2754.4|2
1630913440000|2021-09-06 07:30:40|2760.9|2754.9|2762.1|2756.1|2762.4|2756.4|2760.9|2754.9|3
1630913450000|2021-09-06 07:30:50|2761.9|2755.9|2760.9|2754.9|2761.9|2755.9|2760.9|2754.9|7
1630913460000|2021-09-06 07:31:00|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1630913480000|2021-09-06 07:31:20|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1630913500000|2021-09-06 07:31:40|2760.9|2754.9|2761.4|2755.4|2761.6|2755.6|2760.9|2754.9|3
1630913510000|2021-09-06 07:31:50|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1630913520000|2021-09-06 07:32:00|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630913530000|2021-09-06 07:32:10|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|4
1630913540000|2021-09-06 07:32:20|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630913550000|2021-09-06 07:32:30|2761.9|2755.9|2761.1|2755.1|2761.9|2755.9|2761.1|2755.1|4
1630913570000|2021-09-06 07:32:50|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1630913580000|2021-09-06 07:33:00|2761.1|2755.1|2761.1|2755.1|2762.1|2756.1|2761.1|2755.1|8
1630913590000|2021-09-06 07:33:10|2760.9|2754.9|2761.4|2755.4|2761.4|2755.4|2760.9|2754.9|2
1630913600000|2021-09-06 07:33:20|2761.1|2755.1|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|3
1630913620000|2021-09-06 07:33:40|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1630913720000|2021-09-06 07:35:20|2760.9|2754.9|2761.4|2755.4|2762.4|2756.4|2760.9|2754.9|9
1630913730000|2021-09-06 07:35:30|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|3
1630913740000|2021-09-06 07:35:40|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|2
1630913750000|2021-09-06 07:35:50|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1630913850000|2021-09-06 07:37:30|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|2
1630913860000|2021-09-06 07:37:40|2759.9|2753.9|2759.6|2753.6|2760.1|2754.1|2759.6|2753.6|4
1630913890000|2021-09-06 07:38:10|2759.4|2753.4|2758.9|2752.9|2759.4|2753.4|2758.9|2752.9|2
1630913900000|2021-09-06 07:38:20|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1630913910000|2021-09-06 07:38:30|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630913940000|2021-09-06 07:39:00|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|2
1630914000000|2021-09-06 07:40:00|2758.1|2752.1|2756.9|2750.9|2758.1|2752.1|2756.1|2750.1|7
1630914010000|2021-09-06 07:40:10|2756.6|2750.6|2757.4|2751.4|2757.4|2751.4|2756.6|2750.6|4
1630914020000|2021-09-06 07:40:20|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630914050000|2021-09-06 07:40:50|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630914060000|2021-09-06 07:41:00|2757.1|2751.1|2756.9|2750.9|2757.1|2751.1|2756.9|2750.9|2
1630914070000|2021-09-06 07:41:10|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630914090000|2021-09-06 07:41:30|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630914110000|2021-09-06 07:41:50|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630914150000|2021-09-06 07:42:30|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630914190000|2021-09-06 07:43:10|2756.6|2750.6|2755.6|2749.6|2756.6|2750.6|2755.6|2749.6|2
1630914230000|2021-09-06 07:43:50|2755.4|2749.4|2754.6|2748.6|2755.4|2749.4|2754.6|2748.6|3
1630914270000|2021-09-06 07:44:30|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|1
1630914300000|2021-09-06 07:45:00|2754.1|2748.1|2753.9|2747.9|2754.1|2748.1|2753.9|2747.9|2
1630914310000|2021-09-06 07:45:10|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|1
1630914340000|2021-09-06 07:45:40|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|1
1630914350000|2021-09-06 07:45:50|2753.6|2747.6|2753.9|2747.9|2753.9|2747.9|2753.6|2747.6|2
1630914360000|2021-09-06 07:46:00|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|1
1630914380000|2021-09-06 07:46:20|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|1
1630914390000|2021-09-06 07:46:30|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|1
1630914420000|2021-09-06 07:47:00|2753.9|2747.9|2753.6|2747.6|2753.9|2747.9|2753.6|2747.6|2
1630914440000|2021-09-06 07:47:20|2753.1|2747.1|2751.4|2745.4|2753.1|2747.1|2751.1|2745.1|4
1630914460000|2021-09-06 07:47:40|2751.1|2745.1|2750.9|2744.9|2751.1|2745.1|2750.9|2744.9|2
1630914470000|2021-09-06 07:47:50|2750.6|2744.6|2751.4|2745.4|2752.1|2746.1|2750.4|2744.4|6
1630914480000|2021-09-06 07:48:00|2751.6|2745.6|2750.4|2744.4|2752.1|2746.1|2750.4|2744.4|8
1630914490000|2021-09-06 07:48:10|2749.9|2743.9|2750.1|2744.1|2750.6|2744.6|2749.9|2743.9|5
1630914500000|2021-09-06 07:48:20|2749.9|2743.9|2750.1|2744.1|2750.1|2744.1|2749.9|2743.9|2
1630914510000|2021-09-06 07:48:30|2749.9|2743.9|2750.1|2744.1|2750.1|2744.1|2749.6|2743.6|4
1630914520000|2021-09-06 07:48:40|2749.9|2743.9|2749.9|2743.9|2749.9|2743.9|2749.9|2743.9|1
1630914530000|2021-09-06 07:48:50|2750.1|2744.1|2750.9|2744.9|2750.9|2744.9|2750.1|2744.1|2
1630914540000|2021-09-06 07:49:00|2751.1|2745.1|2751.1|2745.1|2751.1|2745.1|2751.1|2745.1|1
1630914570000|2021-09-06 07:49:30|2751.4|2745.4|2751.1|2745.1|2751.4|2745.4|2751.1|2745.1|2
1630914620000|2021-09-06 07:50:20|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|1
1630914630000|2021-09-06 07:50:30|2752.6|2746.6|2752.6|2746.6|2752.6|2746.6|2752.6|2746.6|1
1630914710000|2021-09-06 07:51:50|2752.9|2746.9|2753.1|2747.1|2753.1|2747.1|2752.9|2746.9|2
1630914740000|2021-09-06 07:52:20|2752.9|2746.9|2753.1|2747.1|2753.1|2747.1|2752.9|2746.9|2
1630914760000|2021-09-06 07:52:40|2753.4|2747.4|2753.6|2747.6|2753.6|2747.6|2753.4|2747.4|2
1630914770000|2021-09-06 07:52:50|2753.9|2747.9|2754.4|2748.4|2754.4|2748.4|2753.9|2747.9|2
1630914800000|2021-09-06 07:53:20|2754.6|2748.6|2755.1|2749.1|2755.1|2749.1|2754.6|2748.6|2
1630914900000|2021-09-06 07:55:00|2754.9|2748.9|2754.4|2748.4|2754.9|2748.9|2754.4|2748.4|2
1630914910000|2021-09-06 07:55:10|2754.6|2748.6|2754.4|2748.4|2754.9|2748.9|2753.6|2747.6|7
1630914920000|2021-09-06 07:55:20|2754.1|2748.1|2753.9|2747.9|2754.1|2748.1|2753.9|2747.9|2
1630914930000|2021-09-06 07:55:30|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|1
1630914950000|2021-09-06 07:55:50|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|1
1630914960000|2021-09-06 07:56:00|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|1
1630914990000|2021-09-06 07:56:30|2754.1|2748.1|2754.6|2748.6|2754.6|2748.6|2754.1|2748.1|2
1630915000000|2021-09-06 07:56:40|2754.9|2748.9|2755.1|2749.1|2755.1|2749.1|2754.9|2748.9|2
1630915010000|2021-09-06 07:56:50|2755.4|2749.4|2755.9|2749.9|2755.9|2749.9|2755.4|2749.4|2
1630915070000|2021-09-06 07:57:50|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1630915090000|2021-09-06 07:58:10|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1630915100000|2021-09-06 07:58:20|2755.6|2749.6|2755.1|2749.1|2755.6|2749.6|2754.9|2748.9|5
1630915120000|2021-09-06 07:58:40|2754.9|2748.9|2754.6|2748.6|2754.9|2748.9|2754.6|2748.6|2
1630915130000|2021-09-06 07:58:50|2754.9|2748.9|2755.4|2749.4|2755.4|2749.4|2754.9|2748.9|2
1630915140000|2021-09-06 07:59:00|2755.1|2749.1|2755.4|2749.4|2755.4|2749.4|2754.9|2748.9|3
1630915160000|2021-09-06 07:59:20|2755.6|2749.6|2755.9|2749.9|2755.9|2749.9|2755.6|2749.6|2
1630915170000|2021-09-06 07:59:30|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|1
1630915180000|2021-09-06 07:59:40|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|1
1630915200000|2021-09-06 08:00:00|2756.6|2750.6|2757.1|2751.1|2757.1|2751.1|2756.6|2750.6|2
1630915210000|2021-09-06 08:00:10|2757.4|2751.4|2758.1|2752.1|2758.1|2752.1|2757.4|2751.4|2
1630915220000|2021-09-06 08:00:20|2757.9|2751.9|2758.4|2752.4|2758.4|2752.4|2757.6|2751.6|4
1630915230000|2021-09-06 08:00:30|2758.1|2752.1|2759.4|2753.4|2759.4|2753.4|2758.1|2752.1|3
1630915250000|2021-09-06 08:00:50|2759.1|2753.1|2758.4|2752.4|2759.1|2753.1|2758.4|2752.4|2
1630915320000|2021-09-06 08:02:00|2758.1|2752.1|2757.4|2751.4|2758.1|2752.1|2757.4|2751.4|2
1630915340000|2021-09-06 08:02:20|2757.1|2751.1|2756.6|2750.6|2757.1|2751.1|2756.6|2750.6|2
1630915380000|2021-09-06 08:03:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630915390000|2021-09-06 08:03:10|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630915400000|2021-09-06 08:03:20|2757.4|2751.4|2758.1|2752.1|2758.4|2752.4|2757.4|2751.4|3
1630915420000|2021-09-06 08:03:40|2758.4|2752.4|2758.6|2752.6|2758.6|2752.6|2758.4|2752.4|2
1630915440000|2021-09-06 08:04:00|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630915450000|2021-09-06 08:04:10|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630915470000|2021-09-06 08:04:30|2758.9|2752.9|2758.4|2752.4|2758.9|2752.9|2758.4|2752.4|3
1630915480000|2021-09-06 08:04:40|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630915530000|2021-09-06 08:05:30|2758.4|2752.4|2757.4|2751.4|2758.4|2752.4|2757.4|2751.4|2
1630915540000|2021-09-06 08:05:40|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630915560000|2021-09-06 08:06:00|2757.6|2751.6|2757.9|2751.9|2757.9|2751.9|2757.6|2751.6|2
1630915610000|2021-09-06 08:06:50|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630915640000|2021-09-06 08:07:20|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630915660000|2021-09-06 08:07:40|2758.1|2752.1|2758.4|2752.4|2758.4|2752.4|2758.1|2752.1|2
1630915800000|2021-09-06 08:10:00|2758.1|2752.1|2757.4|2751.4|2758.1|2752.1|2757.4|2751.4|2
1630915820000|2021-09-06 08:10:20|2757.6|2751.6|2757.9|2751.9|2757.9|2751.9|2757.6|2751.6|2
1630915870000|2021-09-06 08:11:10|2758.1|2752.1|2758.4|2752.4|2758.4|2752.4|2758.1|2752.1|2
1630915890000|2021-09-06 08:11:30|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630915920000|2021-09-06 08:12:00|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630915960000|2021-09-06 08:12:40|2758.9|2752.9|2760.6|2754.6|2760.6|2754.6|2758.9|2752.9|2
1630915970000|2021-09-06 08:12:50|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1630916010000|2021-09-06 08:13:30|2762.1|2756.1|2762.9|2756.9|2762.9|2756.9|2762.1|2756.1|4
1630916020000|2021-09-06 08:13:40|2762.6|2756.6|2763.1|2757.1|2763.1|2757.1|2762.4|2756.4|3
1630916030000|2021-09-06 08:13:50|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1630916040000|2021-09-06 08:14:00|2762.6|2756.6|2763.4|2757.4|2763.4|2757.4|2762.6|2756.6|2
1630916050000|2021-09-06 08:14:10|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630916060000|2021-09-06 08:14:20|2764.1|2758.1|2764.6|2758.6|2764.6|2758.6|2764.1|2758.1|3
1630916070000|2021-09-06 08:14:30|2765.1|2759.1|2765.4|2759.4|2765.9|2759.9|2765.1|2759.1|5
1630916080000|2021-09-06 08:14:40|2765.1|2759.1|2763.4|2757.4|2765.1|2759.1|2763.4|2757.4|3
1630916090000|2021-09-06 08:14:50|2763.1|2757.1|2763.4|2757.4|2763.4|2757.4|2763.1|2757.1|2
1630916100000|2021-09-06 08:15:00|2763.1|2757.1|2763.4|2757.4|2763.6|2757.6|2762.9|2756.9|6
1630916110000|2021-09-06 08:15:10|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1630916130000|2021-09-06 08:15:30|2762.9|2756.9|2762.1|2756.1|2762.9|2756.9|2762.1|2756.1|2
1630916210000|2021-09-06 08:16:50|2761.9|2755.9|2761.4|2755.4|2761.9|2755.9|2760.6|2754.6|4
1630916220000|2021-09-06 08:17:00|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1630916230000|2021-09-06 08:17:10|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1630916260000|2021-09-06 08:17:40|2760.6|2754.6|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|2
1630916270000|2021-09-06 08:17:50|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630916280000|2021-09-06 08:18:00|2761.1|2755.1|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|2
1630916290000|2021-09-06 08:18:10|2761.6|2755.6|2760.9|2754.9|2761.6|2755.6|2760.6|2754.6|5
1630916320000|2021-09-06 08:18:40|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2759.4|2753.4|6
1630916330000|2021-09-06 08:18:50|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1630916340000|2021-09-06 08:19:00|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630916360000|2021-09-06 08:19:20|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630916370000|2021-09-06 08:19:30|2762.1|2756.1|2762.9|2756.9|2762.9|2756.9|2762.1|2756.1|2
1630916400000|2021-09-06 08:20:00|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1630916420000|2021-09-06 08:20:20|2762.4|2756.4|2761.1|2755.1|2762.4|2756.4|2761.1|2755.1|3
1630916430000|2021-09-06 08:20:30|2761.4|2755.4|2761.9|2755.9|2761.9|2755.9|2761.4|2755.4|2
1630916440000|2021-09-06 08:20:40|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630916480000|2021-09-06 08:21:20|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1630916490000|2021-09-06 08:21:30|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1630916510000|2021-09-06 08:21:50|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1630916520000|2021-09-06 08:22:00|2762.6|2756.6|2762.9|2756.9|2763.4|2757.4|2762.6|2756.6|3
1630916530000|2021-09-06 08:22:10|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1630916560000|2021-09-06 08:22:40|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1630916630000|2021-09-06 08:23:50|2762.1|2756.1|2761.1|2755.1|2762.1|2756.1|2760.9|2754.9|3
1630916640000|2021-09-06 08:24:00|2761.4|2755.4|2761.1|2755.1|2761.6|2755.6|2761.1|2755.1|4
1630916690000|2021-09-06 08:24:50|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1630916700000|2021-09-06 08:25:00|2760.4|2754.4|2760.9|2754.9|2760.9|2754.9|2760.4|2754.4|3
1630916710000|2021-09-06 08:25:10|2761.1|2755.1|2760.6|2754.6|2761.1|2755.1|2760.6|2754.6|2
1630916740000|2021-09-06 08:25:40|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|2
1630916760000|2021-09-06 08:26:00|2760.4|2754.4|2760.9|2754.9|2760.9|2754.9|2760.4|2754.4|2
1630916770000|2021-09-06 08:26:10|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1630916780000|2021-09-06 08:26:20|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1630916790000|2021-09-06 08:26:30|2762.9|2756.9|2763.1|2757.1|2763.1|2757.1|2762.9|2756.9|2
1630916820000|2021-09-06 08:27:00|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1630916860000|2021-09-06 08:27:40|2762.6|2756.6|2761.6|2755.6|2762.6|2756.6|2761.6|2755.6|4
1630916870000|2021-09-06 08:27:50|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|3
1630916880000|2021-09-06 08:28:00|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.4|2755.4|4
1630916890000|2021-09-06 08:28:10|2762.1|2756.1|2762.4|2756.4|2762.6|2756.6|2762.1|2756.1|5
1630916910000|2021-09-06 08:28:30|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1630916950000|2021-09-06 08:29:10|2762.4|2756.4|2762.9|2756.9|2762.9|2756.9|2762.4|2756.4|2
1630916970000|2021-09-06 08:29:30|2762.6|2756.6|2762.1|2756.1|2762.6|2756.6|2762.1|2756.1|2
1630916990000|2021-09-06 08:29:50|2762.4|2756.4|2763.4|2757.4|2763.4|2757.4|2762.4|2756.4|5
1630917000000|2021-09-06 08:30:00|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630917010000|2021-09-06 08:30:10|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630917020000|2021-09-06 08:30:20|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630917070000|2021-09-06 08:31:10|2763.6|2757.6|2761.4|2755.4|2763.6|2757.6|2761.4|2755.4|5
1630917080000|2021-09-06 08:31:20|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.6|2754.6|5
1630917090000|2021-09-06 08:31:30|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|3
1630917100000|2021-09-06 08:31:40|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.4|2754.4|4
1630917140000|2021-09-06 08:32:20|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1630917160000|2021-09-06 08:32:40|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630917220000|2021-09-06 08:33:40|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630917240000|2021-09-06 08:34:00|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630917310000|2021-09-06 08:35:10|2760.9|2754.9|2762.4|2756.4|2762.4|2756.4|2760.9|2754.9|5
1630917320000|2021-09-06 08:35:20|2762.6|2756.6|2763.4|2757.4|2763.4|2757.4|2762.6|2756.6|2
1630917340000|2021-09-06 08:35:40|2763.6|2757.6|2763.1|2757.1|2763.6|2757.6|2763.1|2757.1|3
1630917350000|2021-09-06 08:35:50|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1630917380000|2021-09-06 08:36:20|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630917400000|2021-09-06 08:36:40|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630917470000|2021-09-06 08:37:50|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630917490000|2021-09-06 08:38:10|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1630917500000|2021-09-06 08:38:20|2763.9|2757.9|2763.4|2757.4|2763.9|2757.9|2763.4|2757.4|2
1630917510000|2021-09-06 08:38:30|2763.1|2757.1|2762.9|2756.9|2763.1|2757.1|2762.9|2756.9|2
1630917560000|2021-09-06 08:39:20|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1630917590000|2021-09-06 08:39:50|2762.4|2756.4|2761.1|2755.1|2762.4|2756.4|2761.1|2755.1|3
1630917600000|2021-09-06 08:40:00|2760.6|2754.6|2761.4|2755.4|2761.4|2755.4|2760.6|2754.6|4
1630917610000|2021-09-06 08:40:10|2761.1|2755.1|2760.4|2754.4|2761.1|2755.1|2760.4|2754.4|4
1630917620000|2021-09-06 08:40:20|2760.6|2754.6|2760.4|2754.4|2760.6|2754.6|2760.4|2754.4|2
1630917690000|2021-09-06 08:41:30|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|2
1630917700000|2021-09-06 08:41:40|2759.4|2753.4|2759.1|2753.1|2759.4|2753.4|2759.1|2753.1|2
1630917710000|2021-09-06 08:41:50|2759.4|2753.4|2759.9|2753.9|2759.9|2753.9|2759.4|2753.4|2
1630917720000|2021-09-06 08:42:00|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630917740000|2021-09-06 08:42:20|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630917790000|2021-09-06 08:43:10|2759.6|2753.6|2759.9|2753.9|2759.9|2753.9|2759.6|2753.6|2
1630917800000|2021-09-06 08:43:20|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|2
1630917810000|2021-09-06 08:43:30|2759.6|2753.6|2759.9|2753.9|2760.1|2754.1|2759.6|2753.6|4
1630917840000|2021-09-06 08:44:00|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630917850000|2021-09-06 08:44:10|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630917910000|2021-09-06 08:45:10|2759.4|2753.4|2759.1|2753.1|2759.4|2753.4|2759.1|2753.1|2
1630918020000|2021-09-06 08:47:00|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630918030000|2021-09-06 08:47:10|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630918050000|2021-09-06 08:47:30|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|2
1630918070000|2021-09-06 08:47:50|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630918160000|2021-09-06 08:49:20|2758.6|2752.6|2758.1|2752.1|2758.6|2752.6|2758.1|2752.1|2
1630918180000|2021-09-06 08:49:40|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630918220000|2021-09-06 08:50:20|2758.1|2752.1|2758.9|2752.9|2758.9|2752.9|2758.1|2752.1|3
1630918240000|2021-09-06 08:50:40|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630918260000|2021-09-06 08:51:00|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|2
1630918290000|2021-09-06 08:51:30|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630918300000|2021-09-06 08:51:40|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630918330000|2021-09-06 08:52:10|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630918340000|2021-09-06 08:52:20|2758.6|2752.6|2759.1|2753.1|2759.1|2753.1|2758.6|2752.6|3
1630918350000|2021-09-06 08:52:30|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630918410000|2021-09-06 08:53:30|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630918480000|2021-09-06 08:54:40|2758.9|2752.9|2758.4|2752.4|2758.9|2752.9|2758.4|2752.4|2
1630918570000|2021-09-06 08:56:10|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630918600000|2021-09-06 08:56:40|2758.4|2752.4|2758.9|2752.9|2758.9|2752.9|2758.4|2752.4|2
1630918630000|2021-09-06 08:57:10|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|3
1630918650000|2021-09-06 08:57:30|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|2
1630918680000|2021-09-06 08:58:00|2759.9|2753.9|2759.9|2753.9|2760.4|2754.4|2759.9|2753.9|4
1630918700000|2021-09-06 08:58:20|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2760.1|2754.1|2
1630918750000|2021-09-06 08:59:10|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630918770000|2021-09-06 08:59:30|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630918810000|2021-09-06 09:00:10|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630918820000|2021-09-06 09:00:20|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630918850000|2021-09-06 09:00:50|2760.1|2754.1|2759.4|2753.4|2760.1|2754.1|2759.4|2753.4|2
1630918860000|2021-09-06 09:01:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2758.9|2752.9|4
1630918870000|2021-09-06 09:01:10|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630918890000|2021-09-06 09:01:30|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|3
1630918940000|2021-09-06 09:02:20|2759.4|2753.4|2759.1|2753.1|2759.4|2753.4|2759.1|2753.1|2
1630918950000|2021-09-06 09:02:30|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|2
1630918960000|2021-09-06 09:02:40|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630919010000|2021-09-06 09:03:30|2760.1|2754.1|2759.9|2753.9|2760.1|2754.1|2759.9|2753.9|2
1630919020000|2021-09-06 09:03:40|2760.1|2754.1|2759.9|2753.9|2760.1|2754.1|2759.9|2753.9|2
1630919050000|2021-09-06 09:04:10|2759.6|2753.6|2759.9|2753.9|2759.9|2753.9|2759.4|2753.4|4
1630919090000|2021-09-06 09:04:50|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630919110000|2021-09-06 09:05:10|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630919120000|2021-09-06 09:05:20|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630919130000|2021-09-06 09:05:30|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630919160000|2021-09-06 09:06:00|2760.1|2754.1|2761.4|2755.4|2761.4|2755.4|2759.9|2753.9|6
1630919190000|2021-09-06 09:06:30|2761.6|2755.6|2761.4|2755.4|2761.6|2755.6|2761.4|2755.4|2
1630919200000|2021-09-06 09:06:40|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1630919210000|2021-09-06 09:06:50|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630919220000|2021-09-06 09:07:00|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1630919230000|2021-09-06 09:07:10|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630919260000|2021-09-06 09:07:40|2761.9|2755.9|2761.4|2755.4|2761.9|2755.9|2761.1|2755.1|3
1630919280000|2021-09-06 09:08:00|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630919300000|2021-09-06 09:08:20|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1630919310000|2021-09-06 09:08:30|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1630919340000|2021-09-06 09:09:00|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630919350000|2021-09-06 09:09:10|2762.4|2756.4|2761.9|2755.9|2762.4|2756.4|2761.9|2755.9|3
1630919360000|2021-09-06 09:09:20|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1630919380000|2021-09-06 09:09:40|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630919400000|2021-09-06 09:10:00|2761.4|2755.4|2762.4|2756.4|2762.4|2756.4|2760.6|2754.6|6
1630919420000|2021-09-06 09:10:20|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630919470000|2021-09-06 09:11:10|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1630919490000|2021-09-06 09:11:30|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630919520000|2021-09-06 09:12:00|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1630919540000|2021-09-06 09:12:20|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630919570000|2021-09-06 09:12:50|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1630919600000|2021-09-06 09:13:20|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630919620000|2021-09-06 09:13:40|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1630919640000|2021-09-06 09:14:00|2762.1|2756.1|2761.1|2755.1|2762.1|2756.1|2761.1|2755.1|3
1630919650000|2021-09-06 09:14:10|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630919670000|2021-09-06 09:14:30|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1630919680000|2021-09-06 09:14:40|2760.6|2754.6|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|3
1630919690000|2021-09-06 09:14:50|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630919720000|2021-09-06 09:15:20|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|2
1630919750000|2021-09-06 09:15:50|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1630919760000|2021-09-06 09:16:00|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|2
1630919860000|2021-09-06 09:17:40|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|2
1630919890000|2021-09-06 09:18:10|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630919910000|2021-09-06 09:18:30|2758.6|2752.6|2759.6|2753.6|2759.6|2753.6|2758.4|2752.4|4
1630919930000|2021-09-06 09:18:50|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|2
1630919970000|2021-09-06 09:19:30|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|2
1630919980000|2021-09-06 09:19:40|2759.9|2753.9|2760.4|2754.4|2760.4|2754.4|2759.9|2753.9|3
1630920000000|2021-09-06 09:20:00|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630920010000|2021-09-06 09:20:10|2759.9|2753.9|2759.6|2753.6|2759.9|2753.9|2759.6|2753.6|2
1630920020000|2021-09-06 09:20:20|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1630920040000|2021-09-06 09:20:40|2759.9|2753.9|2760.4|2754.4|2760.6|2754.6|2759.9|2753.9|3
1630920070000|2021-09-06 09:21:10|2760.1|2754.1|2759.9|2753.9|2760.1|2754.1|2759.9|2753.9|2
1630920080000|2021-09-06 09:21:20|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|3
1630920110000|2021-09-06 09:21:50|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630920130000|2021-09-06 09:22:10|2760.6|2754.6|2761.4|2755.4|2761.4|2755.4|2760.4|2754.4|4
1630920140000|2021-09-06 09:22:20|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1630920210000|2021-09-06 09:23:30|2760.6|2754.6|2760.4|2754.4|2760.6|2754.6|2760.4|2754.4|2
1630920270000|2021-09-06 09:24:30|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630920280000|2021-09-06 09:24:40|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1630920290000|2021-09-06 09:24:50|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1630920300000|2021-09-06 09:25:00|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630920340000|2021-09-06 09:25:40|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630920350000|2021-09-06 09:25:50|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|2
1630920360000|2021-09-06 09:26:00|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.4|2754.4|2
1630920370000|2021-09-06 09:26:10|2760.4|2754.4|2760.6|2754.6|2760.9|2754.9|2760.4|2754.4|7
1630920380000|2021-09-06 09:26:20|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1630920400000|2021-09-06 09:26:40|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630920410000|2021-09-06 09:26:50|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.4|2754.4|2
1630920510000|2021-09-06 09:28:30|2760.9|2754.9|2761.6|2755.6|2761.6|2755.6|2760.9|2754.9|4
1630920520000|2021-09-06 09:28:40|2761.9|2755.9|2761.9|2755.9|2762.6|2756.6|2761.9|2755.9|5
1630920530000|2021-09-06 09:28:50|2762.1|2756.1|2762.6|2756.6|2762.6|2756.6|2762.1|2756.1|4
1630920540000|2021-09-06 09:29:00|2762.4|2756.4|2762.1|2756.1|2762.6|2756.6|2762.1|2756.1|4
1630920550000|2021-09-06 09:29:10|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1630920570000|2021-09-06 09:29:30|2761.6|2755.6|2761.4|2755.4|2761.6|2755.6|2761.4|2755.4|2
1630920580000|2021-09-06 09:29:40|2761.6|2755.6|2762.4|2756.4|2762.4|2756.4|2761.6|2755.6|2
1630920600000|2021-09-06 09:30:00|2761.9|2755.9|2761.4|2755.4|2761.9|2755.9|2761.4|2755.4|2
1630920620000|2021-09-06 09:30:20|2761.1|2755.1|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|2
1630920670000|2021-09-06 09:31:10|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1630920690000|2021-09-06 09:31:30|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630920760000|2021-09-06 09:32:40|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630920810000|2021-09-06 09:33:30|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630920840000|2021-09-06 09:34:00|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|2
1630920860000|2021-09-06 09:34:20|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630920880000|2021-09-06 09:34:40|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1630920890000|2021-09-06 09:34:50|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630920910000|2021-09-06 09:35:10|2762.4|2756.4|2762.1|2756.1|2762.4|2756.4|2762.1|2756.1|2
1630920930000|2021-09-06 09:35:30|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1630920950000|2021-09-06 09:35:50|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630921020000|2021-09-06 09:37:00|2761.4|2755.4|2760.1|2754.1|2761.4|2755.4|2760.1|2754.1|3
1630921030000|2021-09-06 09:37:10|2759.9|2753.9|2759.6|2753.6|2759.9|2753.9|2759.1|2753.1|7
1630921040000|2021-09-06 09:37:20|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630921070000|2021-09-06 09:37:50|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630921080000|2021-09-06 09:38:00|2759.4|2753.4|2759.9|2753.9|2759.9|2753.9|2759.4|2753.4|3
1630921090000|2021-09-06 09:38:10|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630921100000|2021-09-06 09:38:20|2759.9|2753.9|2760.4|2754.4|2760.4|2754.4|2759.9|2753.9|3
1630921110000|2021-09-06 09:38:30|2760.1|2754.1|2761.1|2755.1|2761.1|2755.1|2760.1|2754.1|4
1630921120000|2021-09-06 09:38:40|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630921130000|2021-09-06 09:38:50|2760.4|2754.4|2760.9|2754.9|2760.9|2754.9|2760.4|2754.4|2
1630921140000|2021-09-06 09:39:00|2760.6|2754.6|2761.1|2755.1|2761.1|2755.1|2760.4|2754.4|4
1630921180000|2021-09-06 09:39:40|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630921200000|2021-09-06 09:40:00|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.4|2755.4|3
1630921210000|2021-09-06 09:40:10|2761.4|2755.4|2760.4|2754.4|2761.4|2755.4|2760.4|2754.4|3
1630921290000|2021-09-06 09:41:30|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2760.1|2754.1|2
1630921440000|2021-09-06 09:44:00|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630921470000|2021-09-06 09:44:30|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|2
1630921490000|2021-09-06 09:44:50|2759.9|2753.9|2759.4|2753.4|2759.9|2753.9|2759.4|2753.4|2
1630921500000|2021-09-06 09:45:00|2759.1|2753.1|2758.9|2752.9|2759.1|2753.1|2758.9|2752.9|2
1630921510000|2021-09-06 09:45:10|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630921560000|2021-09-06 09:46:00|2758.4|2752.4|2758.1|2752.1|2758.4|2752.4|2758.1|2752.1|2
1630921610000|2021-09-06 09:46:50|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630921650000|2021-09-06 09:47:30|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630921750000|2021-09-06 09:49:10|2757.9|2751.9|2756.6|2750.6|2757.9|2751.9|2756.6|2750.6|4
1630921760000|2021-09-06 09:49:20|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630921770000|2021-09-06 09:49:30|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630921790000|2021-09-06 09:49:50|2756.9|2750.9|2757.4|2751.4|2757.4|2751.4|2756.9|2750.9|2
1630921840000|2021-09-06 09:50:40|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630922070000|2021-09-06 09:54:30|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630922100000|2021-09-06 09:55:00|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630922180000|2021-09-06 09:56:20|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630922190000|2021-09-06 09:56:30|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.4|2750.4|2
1630922210000|2021-09-06 09:56:50|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630922250000|2021-09-06 09:57:30|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630922340000|2021-09-06 09:59:00|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630922400000|2021-09-06 10:00:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630922430000|2021-09-06 10:00:30|2756.6|2750.6|2756.9|2750.9|2756.9|2750.9|2756.6|2750.6|2
1630922520000|2021-09-06 10:02:00|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630922560000|2021-09-06 10:02:40|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|1
1630922660000|2021-09-06 10:04:20|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630922700000|2021-09-06 10:05:00|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.4|2750.4|2
1630922760000|2021-09-06 10:06:00|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630922770000|2021-09-06 10:06:10|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630922780000|2021-09-06 10:06:20|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.4|2750.4|2
1630922860000|2021-09-06 10:07:40|2756.6|2750.6|2756.9|2750.9|2756.9|2750.9|2756.6|2750.6|2
1630922880000|2021-09-06 10:08:00|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630922900000|2021-09-06 10:08:20|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630922950000|2021-09-06 10:09:10|2757.1|2751.1|2758.4|2752.4|2758.4|2752.4|2757.1|2751.1|2
1630923050000|2021-09-06 10:10:50|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630923110000|2021-09-06 10:11:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630923150000|2021-09-06 10:12:30|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630923190000|2021-09-06 10:13:10|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630923270000|2021-09-06 10:14:30|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630923290000|2021-09-06 10:14:50|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630923300000|2021-09-06 10:15:00|2759.9|2753.9|2759.1|2753.1|2759.9|2753.9|2759.1|2753.1|3
1630923320000|2021-09-06 10:15:20|2759.6|2753.6|2759.1|2753.1|2759.6|2753.6|2759.1|2753.1|2
1630923340000|2021-09-06 10:15:40|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630923370000|2021-09-06 10:16:10|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630923390000|2021-09-06 10:16:30|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630923410000|2021-09-06 10:16:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630923460000|2021-09-06 10:17:40|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1630923490000|2021-09-06 10:18:10|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630923550000|2021-09-06 10:19:10|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630923600000|2021-09-06 10:20:00|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|2
1630923610000|2021-09-06 10:20:10|2759.9|2753.9|2759.1|2753.1|2759.9|2753.9|2759.1|2753.1|3
1630923650000|2021-09-06 10:20:50|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1630923670000|2021-09-06 10:21:10|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|3
1630923680000|2021-09-06 10:21:20|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630923690000|2021-09-06 10:21:30|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630923700000|2021-09-06 10:21:40|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1630923730000|2021-09-06 10:22:10|2759.1|2753.1|2758.9|2752.9|2759.1|2753.1|2758.9|2752.9|2
1630923820000|2021-09-06 10:23:40|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630923860000|2021-09-06 10:24:20|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630923870000|2021-09-06 10:24:30|2758.1|2752.1|2758.6|2752.6|2758.6|2752.6|2758.1|2752.1|2
1630923880000|2021-09-06 10:24:40|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|2
1630923920000|2021-09-06 10:25:20|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630923930000|2021-09-06 10:25:30|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630923940000|2021-09-06 10:25:40|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1630923950000|2021-09-06 10:25:50|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630923990000|2021-09-06 10:26:30|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630924010000|2021-09-06 10:26:50|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|2
1630924020000|2021-09-06 10:27:00|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1630924030000|2021-09-06 10:27:10|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1630924040000|2021-09-06 10:27:20|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630924050000|2021-09-06 10:27:30|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|2
1630924060000|2021-09-06 10:27:40|2758.1|2752.1|2757.4|2751.4|2758.1|2752.1|2757.4|2751.4|2
1630924140000|2021-09-06 10:29:00|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630924170000|2021-09-06 10:29:30|2757.4|2751.4|2756.9|2750.9|2757.4|2751.4|2756.9|2750.9|3
1630924200000|2021-09-06 10:30:00|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630924210000|2021-09-06 10:30:10|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|1
1630924240000|2021-09-06 10:30:40|2756.6|2750.6|2757.1|2751.1|2757.1|2751.1|2756.6|2750.6|2
1630924260000|2021-09-06 10:31:00|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630924280000|2021-09-06 10:31:20|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630924290000|2021-09-06 10:31:30|2756.9|2750.9|2756.6|2750.6|2756.9|2750.9|2756.6|2750.6|2
1630924310000|2021-09-06 10:31:50|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630924320000|2021-09-06 10:32:00|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630924420000|2021-09-06 10:33:40|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630924440000|2021-09-06 10:34:00|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630924470000|2021-09-06 10:34:30|2756.9|2750.9|2756.6|2750.6|2756.9|2750.9|2756.6|2750.6|2
1630924480000|2021-09-06 10:34:40|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630924490000|2021-09-06 10:34:50|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630924500000|2021-09-06 10:35:00|2756.6|2750.6|2757.1|2751.1|2757.1|2751.1|2756.6|2750.6|3
1630924530000|2021-09-06 10:35:30|2757.4|2751.4|2757.6|2751.6|2757.6|2751.6|2757.4|2751.4|2
1630924550000|2021-09-06 10:35:50|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630924580000|2021-09-06 10:36:20|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630924590000|2021-09-06 10:36:30|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2756.9|2750.9|4
1630924630000|2021-09-06 10:37:10|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630924650000|2021-09-06 10:37:30|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630924670000|2021-09-06 10:37:50|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630924680000|2021-09-06 10:38:00|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630924690000|2021-09-06 10:38:10|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630924700000|2021-09-06 10:38:20|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630924770000|2021-09-06 10:39:30|2757.6|2751.6|2757.9|2751.9|2757.9|2751.9|2757.6|2751.6|2
1630924800000|2021-09-06 10:40:00|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630924820000|2021-09-06 10:40:20|2757.9|2751.9|2759.1|2753.1|2759.1|2753.1|2757.9|2751.9|6
1630924860000|2021-09-06 10:41:00|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630924890000|2021-09-06 10:41:30|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630924900000|2021-09-06 10:41:40|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630924910000|2021-09-06 10:41:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630924950000|2021-09-06 10:42:30|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630925000000|2021-09-06 10:43:20|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630925020000|2021-09-06 10:43:40|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630925090000|2021-09-06 10:44:50|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630925110000|2021-09-06 10:45:10|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630925120000|2021-09-06 10:45:20|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630925140000|2021-09-06 10:45:40|2757.9|2751.9|2758.1|2752.1|2758.1|2752.1|2757.9|2751.9|2
1630925250000|2021-09-06 10:47:30|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630925270000|2021-09-06 10:47:50|2758.1|2752.1|2757.9|2751.9|2758.1|2752.1|2757.9|2751.9|2
1630925320000|2021-09-06 10:48:40|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630925330000|2021-09-06 10:48:50|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630925350000|2021-09-06 10:49:10|2758.1|2752.1|2758.4|2752.4|2758.4|2752.4|2758.1|2752.1|2
1630925390000|2021-09-06 10:49:50|2758.6|2752.6|2759.1|2753.1|2759.1|2753.1|2758.6|2752.6|2
1630925400000|2021-09-06 10:50:00|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630925520000|2021-09-06 10:52:00|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|2
1630925550000|2021-09-06 10:52:30|2759.6|2753.6|2760.4|2754.4|2760.6|2754.6|2759.6|2753.6|4
1630925560000|2021-09-06 10:52:40|2760.6|2754.6|2761.1|2755.1|2761.1|2755.1|2760.6|2754.6|2
1630925580000|2021-09-06 10:53:00|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1630925590000|2021-09-06 10:53:10|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1630925600000|2021-09-06 10:53:20|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630925650000|2021-09-06 10:54:10|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|2
1630925660000|2021-09-06 10:54:20|2760.6|2754.6|2759.9|2753.9|2760.6|2754.6|2759.9|2753.9|3
1630925720000|2021-09-06 10:55:20|2759.6|2753.6|2759.1|2753.1|2759.6|2753.6|2759.1|2753.1|3
1630925760000|2021-09-06 10:56:00|2759.4|2753.4|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|3
1630925790000|2021-09-06 10:56:30|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|2
1630925810000|2021-09-06 10:56:50|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|2
1630925890000|2021-09-06 10:58:10|2760.6|2754.6|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|2
1630925940000|2021-09-06 10:59:00|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630925950000|2021-09-06 10:59:10|2759.6|2753.6|2759.9|2753.9|2759.9|2753.9|2759.4|2753.4|3
1630926050000|2021-09-06 11:00:50|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1630926060000|2021-09-06 11:01:00|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630926070000|2021-09-06 11:01:10|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1630926080000|2021-09-06 11:01:20|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1630926090000|2021-09-06 11:01:30|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|3
1630926120000|2021-09-06 11:02:00|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1630926130000|2021-09-06 11:02:10|2759.9|2753.9|2759.6|2753.6|2760.1|2754.1|2759.6|2753.6|4
1630926170000|2021-09-06 11:02:50|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630926230000|2021-09-06 11:03:50|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630926240000|2021-09-06 11:04:00|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630926270000|2021-09-06 11:04:30|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1630926350000|2021-09-06 11:05:50|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1630926360000|2021-09-06 11:06:00|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1630926440000|2021-09-06 11:07:20|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630926450000|2021-09-06 11:07:30|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630926460000|2021-09-06 11:07:40|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.1|2754.1|3
1630926470000|2021-09-06 11:07:50|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1630926570000|2021-09-06 11:09:30|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630926600000|2021-09-06 11:10:00|2760.9|2754.9|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|3
1630926610000|2021-09-06 11:10:10|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1630926620000|2021-09-06 11:10:20|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1630926670000|2021-09-06 11:11:10|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1630926740000|2021-09-06 11:12:20|2761.1|2755.1|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|2
1630926820000|2021-09-06 11:13:40|2761.6|2755.6|2762.6|2756.6|2762.6|2756.6|2761.6|2755.6|2
1630926830000|2021-09-06 11:13:50|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1630926840000|2021-09-06 11:14:00|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1630926870000|2021-09-06 11:14:30|2763.1|2757.1|2762.9|2756.9|2763.1|2757.1|2762.9|2756.9|4
1630926900000|2021-09-06 11:15:00|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.6|2756.6|2
1630926950000|2021-09-06 11:15:50|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.6|2756.6|2
1630926960000|2021-09-06 11:16:00|2763.1|2757.1|2762.9|2756.9|2763.1|2757.1|2762.9|2756.9|2
1630926990000|2021-09-06 11:16:30|2763.1|2757.1|2764.1|2758.1|2764.1|2758.1|2763.1|2757.1|2
1630927020000|2021-09-06 11:17:00|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|2
1630927030000|2021-09-06 11:17:10|2763.4|2757.4|2762.9|2756.9|2763.4|2757.4|2762.9|2756.9|2
1630927040000|2021-09-06 11:17:20|2763.1|2757.1|2763.6|2757.6|2763.6|2757.6|2763.1|2757.1|2
1630927070000|2021-09-06 11:17:50|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2763.1|2757.1|2
1630927110000|2021-09-06 11:18:30|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1630927120000|2021-09-06 11:18:40|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1630927140000|2021-09-06 11:19:00|2762.4|2756.4|2763.6|2757.6|2763.6|2757.6|2762.4|2756.4|3
1630927170000|2021-09-06 11:19:30|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2763.1|2757.1|2
1630927200000|2021-09-06 11:20:00|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1630927240000|2021-09-06 11:20:40|2763.4|2757.4|2764.1|2758.1|2764.1|2758.1|2763.4|2757.4|2
1630927260000|2021-09-06 11:21:00|2763.6|2757.6|2764.1|2758.1|2764.1|2758.1|2763.6|2757.6|2
1630927300000|2021-09-06 11:21:40|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|2
1630927330000|2021-09-06 11:22:10|2763.4|2757.4|2762.4|2756.4|2763.4|2757.4|2762.4|2756.4|4
1630927340000|2021-09-06 11:22:20|2762.1|2756.1|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|2
1630927350000|2021-09-06 11:22:30|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630927370000|2021-09-06 11:22:50|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1630927380000|2021-09-06 11:23:00|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|2
1630927390000|2021-09-06 11:23:10|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630927400000|2021-09-06 11:23:20|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1630927430000|2021-09-06 11:23:50|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1630927460000|2021-09-06 11:24:20|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.6|2756.6|2
1630927490000|2021-09-06 11:24:50|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1630927500000|2021-09-06 11:25:00|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1630927510000|2021-09-06 11:25:10|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1630927520000|2021-09-06 11:25:20|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1630927530000|2021-09-06 11:25:30|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1630927540000|2021-09-06 11:25:40|2763.1|2757.1|2762.9|2756.9|2763.1|2757.1|2762.9|2756.9|2
1630927560000|2021-09-06 11:26:00|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1630927570000|2021-09-06 11:26:10|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630927580000|2021-09-06 11:26:20|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1630927610000|2021-09-06 11:26:50|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1630927690000|2021-09-06 11:28:10|2763.6|2757.6|2764.1|2758.1|2764.1|2758.1|2763.6|2757.6|3
1630927700000|2021-09-06 11:28:20|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1630927710000|2021-09-06 11:28:30|2763.6|2757.6|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|3
1630927750000|2021-09-06 11:29:10|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1630927790000|2021-09-06 11:29:50|2763.1|2757.1|2762.6|2756.6|2763.1|2757.1|2762.6|2756.6|2
1630927800000|2021-09-06 11:30:00|2762.4|2756.4|2762.1|2756.1|2762.4|2756.4|2762.1|2756.1|2
1630927810000|2021-09-06 11:30:10|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1630927820000|2021-09-06 11:30:20|2762.1|2756.1|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|2
1630927830000|2021-09-06 11:30:30|2761.9|2755.9|2761.6|2755.6|2761.9|2755.9|2761.6|2755.6|2
1630927840000|2021-09-06 11:30:40|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1630927850000|2021-09-06 11:30:50|2762.1|2756.1|2762.6|2756.6|2762.6|2756.6|2762.1|2756.1|2
1630927860000|2021-09-06 11:31:00|2761.9|2755.9|2762.4|2756.4|2762.4|2756.4|2761.9|2755.9|2
1630927870000|2021-09-06 11:31:10|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1630927900000|2021-09-06 11:31:40|2762.4|2756.4|2761.9|2755.9|2762.4|2756.4|2761.9|2755.9|2
1630927910000|2021-09-06 11:31:50|2762.1|2756.1|2763.6|2757.6|2763.6|2757.6|2762.1|2756.1|3
1630927920000|2021-09-06 11:32:00|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2763.1|2757.1|2
1630927940000|2021-09-06 11:32:20|2763.4|2757.4|2763.9|2757.9|2763.9|2757.9|2763.4|2757.4|2
1630927950000|2021-09-06 11:32:30|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.9|2757.9|2
1630928020000|2021-09-06 11:33:40|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1630928030000|2021-09-06 11:33:50|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1630928040000|2021-09-06 11:34:00|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1630928070000|2021-09-06 11:34:30|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1630928100000|2021-09-06 11:35:00|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|2
1630928110000|2021-09-06 11:35:10|2763.9|2757.9|2764.4|2758.4|2764.4|2758.4|2763.9|2757.9|3
1630928170000|2021-09-06 11:36:10|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.9|2757.9|2
1630928360000|2021-09-06 11:39:20|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1630928400000|2021-09-06 11:40:00|2764.1|2758.1|2763.4|2757.4|2764.1|2758.1|2763.4|2757.4|2
1630928410000|2021-09-06 11:40:10|2763.1|2757.1|2763.4|2757.4|2763.4|2757.4|2763.1|2757.1|2
1630928420000|2021-09-06 11:40:20|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630928440000|2021-09-06 11:40:40|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1630928470000|2021-09-06 11:41:10|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|3
1630928480000|2021-09-06 11:41:20|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630928490000|2021-09-06 11:41:30|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630928500000|2021-09-06 11:41:40|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630928510000|2021-09-06 11:41:50|2761.9|2755.9|2761.4|2755.4|2761.9|2755.9|2761.4|2755.4|3
1630928530000|2021-09-06 11:42:10|2761.1|2755.1|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|2
1630928550000|2021-09-06 11:42:30|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1630928610000|2021-09-06 11:43:30|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1630928630000|2021-09-06 11:43:50|2761.1|2755.1|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|2
1630928650000|2021-09-06 11:44:10|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1630928660000|2021-09-06 11:44:20|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|2
1630928690000|2021-09-06 11:44:50|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|2
1630928720000|2021-09-06 11:45:20|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1630928750000|2021-09-06 11:45:50|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|2
1630928770000|2021-09-06 11:46:10|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630928820000|2021-09-06 11:47:00|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1630928830000|2021-09-06 11:47:10|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1630928870000|2021-09-06 11:47:50|2761.6|2755.6|2760.9|2754.9|2761.6|2755.6|2760.9|2754.9|3
1630928900000|2021-09-06 11:48:20|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.4|2754.4|3
1630928960000|2021-09-06 11:49:20|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1630929000000|2021-09-06 11:50:00|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630929060000|2021-09-06 11:51:00|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630929170000|2021-09-06 11:52:50|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630929240000|2021-09-06 11:54:00|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2760.1|2754.1|2
1630929260000|2021-09-06 11:54:20|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630929300000|2021-09-06 11:55:00|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630929310000|2021-09-06 11:55:10|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630929320000|2021-09-06 11:55:20|2759.9|2753.9|2759.6|2753.6|2759.9|2753.9|2759.6|2753.6|2
1630929330000|2021-09-06 11:55:30|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630929340000|2021-09-06 11:55:40|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.4|2754.4|2
1630929400000|2021-09-06 11:56:40|2760.9|2754.9|2760.4|2754.4|2760.9|2754.9|2760.4|2754.4|2
1630929470000|2021-09-06 11:57:50|2760.1|2754.1|2759.1|2753.1|2760.1|2754.1|2758.4|2752.4|5
1630929490000|2021-09-06 11:58:10|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630929500000|2021-09-06 11:58:20|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630929520000|2021-09-06 11:58:40|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630929540000|2021-09-06 11:59:00|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630929550000|2021-09-06 11:59:10|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630929580000|2021-09-06 11:59:40|2759.9|2753.9|2760.4|2754.4|2760.4|2754.4|2759.9|2753.9|2
1630929590000|2021-09-06 11:59:50|2760.1|2754.1|2759.9|2753.9|2760.1|2754.1|2759.9|2753.9|2
1630929610000|2021-09-06 12:00:10|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630929640000|2021-09-06 12:00:40|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1630929650000|2021-09-06 12:00:50|2760.4|2754.4|2759.9|2753.9|2760.6|2754.6|2759.9|2753.9|4
1630929660000|2021-09-06 12:01:00|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|10
1630929670000|2021-09-06 12:01:10|2760.4|2754.4|2759.6|2753.6|2760.4|2754.4|2759.6|2753.6|4
1630929690000|2021-09-06 12:01:30|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2758.9|2752.9|5
1630929760000|2021-09-06 12:02:40|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|2
1630929770000|2021-09-06 12:02:50|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630929780000|2021-09-06 12:03:00|2759.4|2753.4|2760.1|2754.1|2760.1|2754.1|2759.4|2753.4|3
1630929800000|2021-09-06 12:03:20|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630929810000|2021-09-06 12:03:30|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630929850000|2021-09-06 12:04:10|2760.9|2754.9|2760.4|2754.4|2760.9|2754.9|2760.4|2754.4|2
1630929860000|2021-09-06 12:04:20|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630929870000|2021-09-06 12:04:30|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630929880000|2021-09-06 12:04:40|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630929890000|2021-09-06 12:04:50|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630929930000|2021-09-06 12:05:30|2759.9|2753.9|2760.6|2754.6|2760.6|2754.6|2759.9|2753.9|3
1630929940000|2021-09-06 12:05:40|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630929960000|2021-09-06 12:06:00|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630929980000|2021-09-06 12:06:20|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630930020000|2021-09-06 12:07:00|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630930110000|2021-09-06 12:08:30|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630930120000|2021-09-06 12:08:40|2760.4|2754.4|2759.9|2753.9|2760.4|2754.4|2759.9|2753.9|2
1630930150000|2021-09-06 12:09:10|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1630930160000|2021-09-06 12:09:20|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1630930170000|2021-09-06 12:09:30|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630930210000|2021-09-06 12:10:10|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1630930230000|2021-09-06 12:10:30|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|2
1630930240000|2021-09-06 12:10:40|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|2
1630930260000|2021-09-06 12:11:00|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1630930270000|2021-09-06 12:11:10|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1630930280000|2021-09-06 12:11:20|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1630930340000|2021-09-06 12:12:20|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|5
1630930350000|2021-09-06 12:12:30|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1630930360000|2021-09-06 12:12:40|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1630930380000|2021-09-06 12:13:00|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|3
1630930520000|2021-09-06 12:15:20|2759.9|2753.9|2759.6|2753.6|2759.9|2753.9|2759.6|2753.6|2
1630930530000|2021-09-06 12:15:30|2759.4|2753.4|2758.6|2752.6|2759.4|2753.4|2758.6|2752.6|3
1630930560000|2021-09-06 12:16:00|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630930660000|2021-09-06 12:17:40|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630930670000|2021-09-06 12:17:50|2758.9|2752.9|2758.1|2752.1|2758.9|2752.9|2758.1|2752.1|3
1630930690000|2021-09-06 12:18:10|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630930720000|2021-09-06 12:18:40|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630930740000|2021-09-06 12:19:00|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630930760000|2021-09-06 12:19:20|2758.6|2752.6|2758.9|2752.9|2758.9|2752.9|2758.6|2752.6|2
1630930770000|2021-09-06 12:19:30|2759.1|2753.1|2758.9|2752.9|2759.1|2753.1|2758.9|2752.9|2
1630930780000|2021-09-06 12:19:40|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630930820000|2021-09-06 12:20:20|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|2
1630930850000|2021-09-06 12:20:50|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630930860000|2021-09-06 12:21:00|2758.6|2752.6|2757.4|2751.4|2758.6|2752.6|2757.4|2751.4|4
1630930890000|2021-09-06 12:21:30|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630930900000|2021-09-06 12:21:40|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630930930000|2021-09-06 12:22:10|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|2
1630930970000|2021-09-06 12:22:50|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630931000000|2021-09-06 12:23:20|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630931010000|2021-09-06 12:23:30|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630931040000|2021-09-06 12:24:00|2757.1|2751.1|2756.9|2750.9|2757.1|2751.1|2756.9|2750.9|2
1630931060000|2021-09-06 12:24:20|2757.1|2751.1|2756.9|2750.9|2757.1|2751.1|2756.9|2750.9|2
1630931100000|2021-09-06 12:25:00|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630931140000|2021-09-06 12:25:40|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630931170000|2021-09-06 12:26:10|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630931190000|2021-09-06 12:26:30|2756.4|2750.4|2756.1|2750.1|2756.4|2750.4|2756.1|2750.1|2
1630931200000|2021-09-06 12:26:40|2756.4|2750.4|2756.6|2750.6|2756.6|2750.6|2756.4|2750.4|2
1630931300000|2021-09-06 12:28:20|2757.1|2751.1|2758.1|2752.1|2758.1|2752.1|2757.1|2751.1|4
1630931350000|2021-09-06 12:29:10|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630931460000|2021-09-06 12:31:00|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630931470000|2021-09-06 12:31:10|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630931490000|2021-09-06 12:31:30|2757.1|2751.1|2756.4|2750.4|2757.1|2751.1|2756.4|2750.4|3
1630931500000|2021-09-06 12:31:40|2756.6|2750.6|2757.6|2751.6|2757.6|2751.6|2756.6|2750.6|4
1630931510000|2021-09-06 12:31:50|2757.9|2751.9|2758.1|2752.1|2758.1|2752.1|2757.9|2751.9|2
1630931530000|2021-09-06 12:32:10|2757.9|2751.9|2758.4|2752.4|2758.4|2752.4|2757.9|2751.9|2
1630931570000|2021-09-06 12:32:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630931590000|2021-09-06 12:33:10|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1630931630000|2021-09-06 12:33:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630931650000|2021-09-06 12:34:10|2759.1|2753.1|2758.6|2752.6|2759.1|2753.1|2758.6|2752.6|2
1630931670000|2021-09-06 12:34:30|2758.9|2752.9|2758.9|2752.9|2759.1|2753.1|2758.9|2752.9|3
1630931730000|2021-09-06 12:35:30|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630931830000|2021-09-06 12:37:10|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630931860000|2021-09-06 12:37:40|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|2
1630931900000|2021-09-06 12:38:20|2757.9|2751.9|2757.1|2751.1|2757.9|2751.9|2757.1|2751.1|2
1630931930000|2021-09-06 12:38:50|2757.4|2751.4|2757.6|2751.6|2757.6|2751.6|2757.4|2751.4|2
1630931950000|2021-09-06 12:39:10|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630931960000|2021-09-06 12:39:20|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630932100000|2021-09-06 12:41:40|2758.4|2752.4|2758.9|2752.9|2758.9|2752.9|2758.4|2752.4|2
1630932110000|2021-09-06 12:41:50|2759.1|2753.1|2758.9|2752.9|2759.1|2753.1|2758.9|2752.9|2
1630932130000|2021-09-06 12:42:10|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630932150000|2021-09-06 12:42:30|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630932190000|2021-09-06 12:43:10|2758.1|2752.1|2758.6|2752.6|2758.6|2752.6|2758.1|2752.1|2
1630932220000|2021-09-06 12:43:40|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630932320000|2021-09-06 12:45:20|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630932330000|2021-09-06 12:45:30|2758.4|2752.4|2758.1|2752.1|2758.4|2752.4|2758.1|2752.1|2
1630932410000|2021-09-06 12:46:50|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630932420000|2021-09-06 12:47:00|2758.1|2752.1|2758.4|2752.4|2758.4|2752.4|2758.1|2752.1|2
1630932440000|2021-09-06 12:47:20|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|2
1630932450000|2021-09-06 12:47:30|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|2
1630932480000|2021-09-06 12:48:00|2758.4|2752.4|2758.1|2752.1|2758.4|2752.4|2758.1|2752.1|2
1630932490000|2021-09-06 12:48:10|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1630932550000|2021-09-06 12:49:10|2757.1|2751.1|2756.9|2750.9|2757.1|2751.1|2756.9|2750.9|2
1630932580000|2021-09-06 12:49:40|2756.6|2750.6|2756.9|2750.9|2756.9|2750.9|2756.6|2750.6|2
1630932590000|2021-09-06 12:49:50|2756.6|2750.6|2756.9|2750.9|2756.9|2750.9|2756.6|2750.6|2
1630932610000|2021-09-06 12:50:10|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630932620000|2021-09-06 12:50:20|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630932630000|2021-09-06 12:50:30|2757.1|2751.1|2757.4|2751.4|2757.4|2751.4|2757.1|2751.1|2
1630932640000|2021-09-06 12:50:40|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630932690000|2021-09-06 12:51:30|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630932720000|2021-09-06 12:52:00|2757.6|2751.6|2757.1|2751.1|2757.6|2751.6|2757.1|2751.1|2
1630932730000|2021-09-06 12:52:10|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630932750000|2021-09-06 12:52:30|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1630932770000|2021-09-06 12:52:50|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630932840000|2021-09-06 12:54:00|2757.4|2751.4|2757.6|2751.6|2757.6|2751.6|2757.1|2751.1|3
1630932850000|2021-09-06 12:54:10|2757.4|2751.4|2757.9|2751.9|2757.9|2751.9|2757.1|2751.1|4
1630932890000|2021-09-06 12:54:50|2758.1|2752.1|2758.4|2752.4|2758.4|2752.4|2758.1|2752.1|2
1630932900000|2021-09-06 12:55:00|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630932920000|2021-09-06 12:55:20|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1630932930000|2021-09-06 12:55:30|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630932950000|2021-09-06 12:55:50|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.1|2752.1|3
1630932990000|2021-09-06 12:56:30|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|2
1630933010000|2021-09-06 12:56:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630933020000|2021-09-06 12:57:00|2758.9|2752.9|2758.4|2752.4|2759.1|2753.1|2758.4|2752.4|3
1630933060000|2021-09-06 12:57:40|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630933070000|2021-09-06 12:57:50|2757.9|2751.9|2757.6|2751.6|2757.9|2751.9|2757.6|2751.6|2
1630933080000|2021-09-06 12:58:00|2757.4|2751.4|2757.1|2751.1|2757.4|2751.4|2757.1|2751.1|2
1630933090000|2021-09-06 12:58:10|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630933110000|2021-09-06 12:58:30|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1630933130000|2021-09-06 12:58:50|2757.4|2751.4|2756.9|2750.9|2757.6|2751.6|2756.9|2750.9|5
1630933140000|2021-09-06 12:59:00|2756.6|2750.6|2756.9|2750.9|2756.9|2750.9|2756.4|2750.4|4
1630933150000|2021-09-06 12:59:10|2757.1|2751.1|2757.4|2751.4|2757.4|2751.4|2756.9|2750.9|4
1630933160000|2021-09-06 12:59:20|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.4|2751.4|7
1630933180000|2021-09-06 12:59:40|2757.9|2751.9|2757.9|2751.9|2758.1|2752.1|2757.9|2751.9|3
1630933190000|2021-09-06 12:59:50|2758.1|2752.1|2757.9|2751.9|2758.1|2752.1|2757.9|2751.9|2
1630933200000|2021-09-06 13:00:00|2757.6|2751.6|2756.9|2750.9|2757.6|2751.6|2756.9|2750.9|4
1630933210000|2021-09-06 13:00:10|2756.6|2750.6|2755.9|2749.9|2757.1|2751.1|2755.6|2749.6|11
1630933220000|2021-09-06 13:00:20|2755.6|2749.6|2754.9|2748.9|2755.6|2749.6|2754.9|2748.9|6
1630933270000|2021-09-06 13:01:10|2754.6|2748.6|2754.6|2748.6|2754.6|2748.6|2754.6|2748.6|1
1630933280000|2021-09-06 13:01:20|2754.4|2748.4|2754.6|2748.6|2754.9|2748.9|2754.1|2748.1|6
1630933290000|2021-09-06 13:01:30|2754.4|2748.4|2753.9|2747.9|2754.4|2748.4|2753.6|2747.6|4
1630933300000|2021-09-06 13:01:40|2753.6|2747.6|2753.4|2747.4|2753.6|2747.6|2753.4|2747.4|2
1630933310000|2021-09-06 13:01:50|2753.1|2747.1|2753.4|2747.4|2753.4|2747.4|2753.1|2747.1|2
1630933340000|2021-09-06 13:02:20|2753.6|2747.6|2753.9|2747.9|2754.6|2748.6|2753.6|2747.6|10
1630933350000|2021-09-06 13:02:30|2753.6|2747.6|2753.4|2747.4|2753.6|2747.6|2753.1|2747.1|4
1630933360000|2021-09-06 13:02:40|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|2753.6|2747.6|1
1630933380000|2021-09-06 13:03:00|2753.9|2747.9|2753.6|2747.6|2754.4|2748.4|2753.6|2747.6|5
1630933390000|2021-09-06 13:03:10|2753.4|2747.4|2753.4|2747.4|2753.6|2747.6|2753.4|2747.4|5
1630933400000|2021-09-06 13:03:20|2753.6|2747.6|2753.6|2747.6|2754.1|2748.1|2753.1|2747.1|10
1630933410000|2021-09-06 13:03:30|2753.4|2747.4|2753.1|2747.1|2753.4|2747.4|2753.1|2747.1|4
1630933440000|2021-09-06 13:04:00|2753.4|2747.4|2755.6|2749.6|2755.6|2749.6|2753.4|2747.4|5
1630933450000|2021-09-06 13:04:10|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1630933470000|2021-09-06 13:04:30|2755.6|2749.6|2756.1|2750.1|2756.1|2750.1|2755.6|2749.6|2
1630933480000|2021-09-06 13:04:40|2756.4|2750.4|2756.1|2750.1|2756.4|2750.4|2756.1|2750.1|2
1630933490000|2021-09-06 13:04:50|2755.6|2749.6|2756.4|2750.4|2756.4|2750.4|2755.6|2749.6|6
1630933500000|2021-09-06 13:05:00|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.4|2750.4|2
1630933520000|2021-09-06 13:05:20|2756.6|2750.6|2755.4|2749.4|2756.6|2750.6|2755.4|2749.4|5
1630933530000|2021-09-06 13:05:30|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1630933540000|2021-09-06 13:05:40|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2755.1|2749.1|2
1630933560000|2021-09-06 13:06:00|2755.4|2749.4|2755.9|2749.9|2755.9|2749.9|2755.4|2749.4|3
1630933570000|2021-09-06 13:06:10|2755.6|2749.6|2755.1|2749.1|2755.6|2749.6|2755.1|2749.1|3
1630933580000|2021-09-06 13:06:20|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2755.1|2749.1|2
1630933590000|2021-09-06 13:06:30|2754.9|2748.9|2755.4|2749.4|2755.4|2749.4|2754.6|2748.6|5
1630933600000|2021-09-06 13:06:40|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1630933610000|2021-09-06 13:06:50|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1630933620000|2021-09-06 13:07:00|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1630933630000|2021-09-06 13:07:10|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1630933640000|2021-09-06 13:07:20|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1630933650000|2021-09-06 13:07:30|2755.9|2749.9|2756.1|2750.1|2756.1|2750.1|2755.9|2749.9|2
1630933670000|2021-09-06 13:07:50|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1630933680000|2021-09-06 13:08:00|2755.6|2749.6|2755.4|2749.4|2755.6|2749.6|2755.4|2749.4|2
1630933690000|2021-09-06 13:08:10|2755.1|2749.1|2755.6|2749.6|2755.6|2749.6|2755.1|2749.1|3
1630933700000|2021-09-06 13:08:20|2755.4|2749.4|2755.6|2749.6|2755.6|2749.6|2755.4|2749.4|2
1630933710000|2021-09-06 13:08:30|2756.4|2750.4|2757.1|2751.1|2757.1|2751.1|2756.4|2750.4|2
1630933720000|2021-09-06 13:08:40|2757.4|2751.4|2756.6|2750.6|2757.4|2751.4|2756.6|2750.6|2
1630933730000|2021-09-06 13:08:50|2756.9|2750.9|2757.6|2751.6|2757.6|2751.6|2756.9|2750.9|3
1630933750000|2021-09-06 13:09:10|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630933770000|2021-09-06 13:09:30|2758.4|2752.4|2757.9|2751.9|2758.4|2752.4|2757.9|2751.9|2
1630933780000|2021-09-06 13:09:40|2758.1|2752.1|2758.4|2752.4|2758.4|2752.4|2758.1|2752.1|2
1630933790000|2021-09-06 13:09:50|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630933800000|2021-09-06 13:10:00|2757.9|2751.9|2757.9|2751.9|2758.1|2752.1|2757.6|2751.6|5
1630933810000|2021-09-06 13:10:10|2757.6|2751.6|2757.9|2751.9|2757.9|2751.9|2757.6|2751.6|2
1630933830000|2021-09-06 13:10:30|2758.1|2752.1|2757.9|2751.9|2758.1|2752.1|2757.9|2751.9|2
1630933840000|2021-09-06 13:10:40|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1630933850000|2021-09-06 13:10:50|2757.6|2751.6|2757.9|2751.9|2757.9|2751.9|2757.6|2751.6|2
1630933860000|2021-09-06 13:11:00|2757.6|2751.6|2757.9|2751.9|2757.9|2751.9|2757.4|2751.4|4
1630933870000|2021-09-06 13:11:10|2757.6|2751.6|2757.9|2751.9|2757.9|2751.9|2757.6|2751.6|4
1630933880000|2021-09-06 13:11:20|2757.6|2751.6|2758.9|2752.9|2759.1|2753.1|2757.4|2751.4|8
1630933890000|2021-09-06 13:11:30|2759.1|2753.1|2758.6|2752.6|2759.1|2753.1|2758.4|2752.4|6
1630933900000|2021-09-06 13:11:40|2758.9|2752.9|2759.4|2753.4|2759.4|2753.4|2758.9|2752.9|3
1630933910000|2021-09-06 13:11:50|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2758.9|2752.9|3
1630933940000|2021-09-06 13:12:20|2759.1|2753.1|2758.4|2752.4|2759.1|2753.1|2758.4|2752.4|4
1630933960000|2021-09-06 13:12:40|2758.1|2752.1|2757.1|2751.1|2758.1|2752.1|2757.1|2751.1|4
1630933970000|2021-09-06 13:12:50|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1630933980000|2021-09-06 13:13:00|2756.6|2750.6|2756.9|2750.9|2756.9|2750.9|2756.6|2750.6|2
1630934000000|2021-09-06 13:13:20|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1630934020000|2021-09-06 13:13:40|2756.9|2750.9|2757.9|2751.9|2757.9|2751.9|2756.9|2750.9|3
1630934030000|2021-09-06 13:13:50|2757.6|2751.6|2757.9|2751.9|2758.4|2752.4|2757.6|2751.6|4
1630934040000|2021-09-06 13:14:00|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630934050000|2021-09-06 13:14:10|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1630934060000|2021-09-06 13:14:20|2758.6|2752.6|2758.1|2752.1|2758.6|2752.6|2758.1|2752.1|3
1630934070000|2021-09-06 13:14:30|2758.4|2752.4|2758.6|2752.6|2758.6|2752.6|2758.4|2752.4|2
1630934080000|2021-09-06 13:14:40|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|2
1630934100000|2021-09-06 13:15:00|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1630934110000|2021-09-06 13:15:10|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|4
1630934150000|2021-09-06 13:15:50|2759.4|2753.4|2759.1|2753.1|2759.4|2753.4|2758.9|2752.9|4
1630934180000|2021-09-06 13:16:20|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.4|2752.4|3
1630934200000|2021-09-06 13:16:40|2758.4|2752.4|2757.9|2751.9|2758.4|2752.4|2757.4|2751.4|4
1630934210000|2021-09-06 13:16:50|2758.1|2752.1|2757.9|2751.9|2758.4|2752.4|2757.9|2751.9|3
1630934240000|2021-09-06 13:17:20|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1630934250000|2021-09-06 13:17:30|2758.4|2752.4|2759.6|2753.6|2759.6|2753.6|2758.4|2752.4|5
1630934260000|2021-09-06 13:17:40|2759.9|2753.9|2759.6|2753.6|2759.9|2753.9|2759.6|2753.6|2
1630934270000|2021-09-06 13:17:50|2759.9|2753.9|2759.1|2753.1|2759.9|2753.9|2759.1|2753.1|3
1630934280000|2021-09-06 13:18:00|2759.4|2753.4|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|5
1630934290000|2021-09-06 13:18:10|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|3
1630934300000|2021-09-06 13:18:20|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.4|2753.4|8
1630934310000|2021-09-06 13:18:30|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2759.6|2753.6|6
1630934320000|2021-09-06 13:18:40|2760.6|2754.6|2761.4|2755.4|2761.6|2755.6|2760.6|2754.6|4
1630934330000|2021-09-06 13:18:50|2761.1|2755.1|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|2
1630934340000|2021-09-06 13:19:00|2761.6|2755.6|2761.6|2755.6|2761.9|2755.9|2761.6|2755.6|3
1630934350000|2021-09-06 13:19:10|2761.9|2755.9|2762.9|2756.9|2762.9|2756.9|2761.9|2755.9|6
1630934360000|2021-09-06 13:19:20|2763.1|2757.1|2763.4|2757.4|2763.6|2757.6|2762.6|2756.6|6
1630934370000|2021-09-06 13:19:30|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630934410000|2021-09-06 13:20:10|2763.1|2757.1|2764.4|2758.4|2764.4|2758.4|2763.1|2757.1|7
1630934430000|2021-09-06 13:20:30|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.6|2757.6|4
1630934440000|2021-09-06 13:20:40|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.1|2757.1|5
1630934450000|2021-09-06 13:20:50|2763.9|2757.9|2762.4|2756.4|2763.9|2757.9|2762.4|2756.4|3
1630934460000|2021-09-06 13:21:00|2762.6|2756.6|2762.4|2756.4|2762.9|2756.9|2762.4|2756.4|4
1630934470000|2021-09-06 13:21:10|2762.6|2756.6|2763.1|2757.1|2763.1|2757.1|2762.6|2756.6|3
1630934480000|2021-09-06 13:21:20|2762.9|2756.9|2762.6|2756.6|2762.9|2756.9|2762.4|2756.4|3
1630934490000|2021-09-06 13:21:30|2762.4|2756.4|2761.1|2755.1|2762.4|2756.4|2760.9|2754.9|6
1630934500000|2021-09-06 13:21:40|2760.9|2754.9|2764.1|2758.1|2764.1|2758.1|2760.9|2754.9|7
1630934510000|2021-09-06 13:21:50|2763.9|2757.9|2764.4|2758.4|2764.4|2758.4|2763.1|2757.1|6
1630934520000|2021-09-06 13:22:00|2764.1|2758.1|2763.4|2757.4|2764.1|2758.1|2763.1|2757.1|4
1630934550000|2021-09-06 13:22:30|2763.1|2757.1|2763.4|2757.4|2763.4|2757.4|2763.1|2757.1|2
1630934560000|2021-09-06 13:22:40|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1630934570000|2021-09-06 13:22:50|2763.1|2757.1|2763.4|2757.4|2763.4|2757.4|2763.1|2757.1|2
1630934580000|2021-09-06 13:23:00|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1630934590000|2021-09-06 13:23:10|2763.9|2757.9|2763.9|2757.9|2764.4|2758.4|2763.9|2757.9|7
1630934600000|2021-09-06 13:23:20|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1630934620000|2021-09-06 13:23:40|2764.4|2758.4|2764.4|2758.4|2764.6|2758.6|2764.4|2758.4|3
1630934630000|2021-09-06 13:23:50|2764.6|2758.6|2765.4|2759.4|2765.4|2759.4|2764.1|2758.1|5
1630934640000|2021-09-06 13:24:00|2765.1|2759.1|2766.1|2760.1|2766.1|2760.1|2765.1|2759.1|6
1630934650000|2021-09-06 13:24:10|2765.9|2759.9|2766.4|2760.4|2766.4|2760.4|2765.9|2759.9|3
1630934660000|2021-09-06 13:24:20|2766.6|2760.6|2766.1|2760.1|2766.9|2760.9|2766.1|2760.1|3
1630934670000|2021-09-06 13:24:30|2766.4|2760.4|2765.6|2759.6|2766.4|2760.4|2765.4|2759.4|5
1630934680000|2021-09-06 13:24:40|2765.4|2759.4|2765.9|2759.9|2765.9|2759.9|2765.1|2759.1|6
1630934690000|2021-09-06 13:24:50|2765.6|2759.6|2766.1|2760.1|2766.1|2760.1|2765.6|2759.6|3
1630934710000|2021-09-06 13:25:10|2766.4|2760.4|2767.4|2761.4|2767.4|2761.4|2766.4|2760.4|6
1630934720000|2021-09-06 13:25:20|2767.6|2761.6|2767.4|2761.4|2768.9|2762.9|2767.4|2761.4|7
1630934730000|2021-09-06 13:25:30|2767.1|2761.1|2767.6|2761.6|2767.6|2761.6|2767.1|2761.1|3
1630934740000|2021-09-06 13:25:40|2768.1|2762.1|2768.4|2762.4|2768.4|2762.4|2767.9|2761.9|4
1630934750000|2021-09-06 13:25:50|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630934760000|2021-09-06 13:26:00|2768.9|2762.9|2767.9|2761.9|2768.9|2762.9|2767.9|2761.9|4
1630934770000|2021-09-06 13:26:10|2768.1|2762.1|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|2
1630934780000|2021-09-06 13:26:20|2768.1|2762.1|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|2
1630934790000|2021-09-06 13:26:30|2768.1|2762.1|2766.9|2760.9|2768.1|2762.1|2766.9|2760.9|5
1630934800000|2021-09-06 13:26:40|2766.6|2760.6|2766.1|2760.1|2766.6|2760.6|2766.1|2760.1|3
1630934810000|2021-09-06 13:26:50|2766.4|2760.4|2766.9|2760.9|2766.9|2760.9|2766.4|2760.4|2
1630934820000|2021-09-06 13:27:00|2766.6|2760.6|2767.6|2761.6|2767.6|2761.6|2766.6|2760.6|2
1630934830000|2021-09-06 13:27:10|2767.1|2761.1|2766.1|2760.1|2767.1|2761.1|2766.1|2760.1|4
1630934840000|2021-09-06 13:27:20|2765.9|2759.9|2765.6|2759.6|2765.9|2759.9|2765.6|2759.6|2
1630934850000|2021-09-06 13:27:30|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|2765.6|2759.6|3
1630934860000|2021-09-06 13:27:40|2766.1|2760.1|2766.4|2760.4|2766.4|2760.4|2766.1|2760.1|2
1630934870000|2021-09-06 13:27:50|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|1
1630934880000|2021-09-06 13:28:00|2765.9|2759.9|2766.4|2760.4|2766.4|2760.4|2765.9|2759.9|2
1630934890000|2021-09-06 13:28:10|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|1
1630934910000|2021-09-06 13:28:30|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|1
1630934930000|2021-09-06 13:28:50|2765.4|2759.4|2765.6|2759.6|2765.6|2759.6|2765.4|2759.4|4
1630934970000|2021-09-06 13:29:30|2765.9|2759.9|2766.4|2760.4|2766.4|2760.4|2765.9|2759.9|2
1630934980000|2021-09-06 13:29:40|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1630934990000|2021-09-06 13:29:50|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1630935000000|2021-09-06 13:30:00|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1630935030000|2021-09-06 13:30:30|2766.9|2760.9|2767.1|2761.1|2767.1|2761.1|2766.9|2760.9|2
1630935040000|2021-09-06 13:30:40|2767.4|2761.4|2767.1|2761.1|2767.4|2761.4|2767.1|2761.1|2
1630935050000|2021-09-06 13:30:50|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.1|2760.1|6
1630935060000|2021-09-06 13:31:00|2766.6|2760.6|2766.6|2760.6|2766.9|2760.9|2766.4|2760.4|5
1630935070000|2021-09-06 13:31:10|2766.9|2760.9|2767.4|2761.4|2767.4|2761.4|2766.9|2760.9|3
1630935080000|2021-09-06 13:31:20|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1630935090000|2021-09-06 13:31:30|2767.9|2761.9|2768.6|2762.6|2768.6|2762.6|2767.9|2761.9|4
1630935100000|2021-09-06 13:31:40|2768.9|2762.9|2768.4|2762.4|2768.9|2762.9|2768.4|2762.4|3
1630935110000|2021-09-06 13:31:50|2767.9|2761.9|2767.6|2761.6|2767.9|2761.9|2767.6|2761.6|2
1630935130000|2021-09-06 13:32:10|2767.9|2761.9|2768.4|2762.4|2768.4|2762.4|2767.9|2761.9|4
1630935150000|2021-09-06 13:32:30|2768.1|2762.1|2767.4|2761.4|2768.4|2762.4|2767.4|2761.4|8
1630935160000|2021-09-06 13:32:40|2767.6|2761.6|2767.4|2761.4|2767.9|2761.9|2767.4|2761.4|4
1630935180000|2021-09-06 13:33:00|2767.1|2761.1|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|2
1630935190000|2021-09-06 13:33:10|2767.1|2761.1|2766.9|2760.9|2767.4|2761.4|2766.9|2760.9|4
1630935200000|2021-09-06 13:33:20|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1630935220000|2021-09-06 13:33:40|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|3
1630935230000|2021-09-06 13:33:50|2766.6|2760.6|2766.1|2760.1|2766.6|2760.6|2765.9|2759.9|3
1630935240000|2021-09-06 13:34:00|2766.6|2760.6|2767.9|2761.9|2767.9|2761.9|2765.9|2759.9|6
1630935250000|2021-09-06 13:34:10|2767.6|2761.6|2767.6|2761.6|2767.9|2761.9|2767.4|2761.4|5
1630935260000|2021-09-06 13:34:20|2767.9|2761.9|2768.1|2762.1|2768.4|2762.4|2767.9|2761.9|4
1630935280000|2021-09-06 13:34:40|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|2
1630935290000|2021-09-06 13:34:50|2767.9|2761.9|2767.6|2761.6|2767.9|2761.9|2767.4|2761.4|4
1630935300000|2021-09-06 13:35:00|2767.9|2761.9|2767.6|2761.6|2767.9|2761.9|2767.6|2761.6|2
1630935310000|2021-09-06 13:35:10|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1630935330000|2021-09-06 13:35:30|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.4|2761.4|3
1630935340000|2021-09-06 13:35:40|2767.4|2761.4|2766.9|2760.9|2767.4|2761.4|2766.9|2760.9|3
1630935350000|2021-09-06 13:35:50|2766.6|2760.6|2766.9|2760.9|2767.1|2761.1|2766.6|2760.6|4
1630935360000|2021-09-06 13:36:00|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|2
1630935370000|2021-09-06 13:36:10|2766.6|2760.6|2766.6|2760.6|2766.9|2760.9|2766.6|2760.6|3
1630935380000|2021-09-06 13:36:20|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1630935390000|2021-09-06 13:36:30|2766.1|2760.1|2766.6|2760.6|2766.6|2760.6|2766.1|2760.1|4
1630935410000|2021-09-06 13:36:50|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2766.6|2760.6|2
1630935430000|2021-09-06 13:37:10|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1630935450000|2021-09-06 13:37:30|2765.9|2759.9|2765.6|2759.6|2765.9|2759.9|2765.4|2759.4|4
1630935460000|2021-09-06 13:37:40|2765.4|2759.4|2765.6|2759.6|2765.6|2759.6|2765.4|2759.4|4
1630935470000|2021-09-06 13:37:50|2765.4|2759.4|2765.6|2759.6|2765.6|2759.6|2765.4|2759.4|2
1630935500000|2021-09-06 13:38:20|2765.4|2759.4|2765.6|2759.6|2765.9|2759.9|2765.4|2759.4|4
1630935510000|2021-09-06 13:38:30|2765.4|2759.4|2765.6|2759.6|2765.6|2759.6|2765.4|2759.4|2
1630935520000|2021-09-06 13:38:40|2765.4|2759.4|2765.6|2759.6|2765.6|2759.6|2765.4|2759.4|2
1630935530000|2021-09-06 13:38:50|2765.4|2759.4|2765.4|2759.4|2765.6|2759.6|2765.4|2759.4|5
1630935540000|2021-09-06 13:39:00|2765.1|2759.1|2764.4|2758.4|2765.1|2759.1|2764.4|2758.4|2
1630935550000|2021-09-06 13:39:10|2764.6|2758.6|2764.4|2758.4|2764.9|2758.9|2764.4|2758.4|4
1630935560000|2021-09-06 13:39:20|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1630935580000|2021-09-06 13:39:40|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1630935590000|2021-09-06 13:39:50|2765.1|2759.1|2765.4|2759.4|2765.4|2759.4|2765.1|2759.1|2
1630935610000|2021-09-06 13:40:10|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1630935620000|2021-09-06 13:40:20|2765.4|2759.4|2765.1|2759.1|2765.4|2759.4|2765.1|2759.1|4
1630935640000|2021-09-06 13:40:40|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1630935650000|2021-09-06 13:40:50|2764.9|2758.9|2764.9|2758.9|2765.1|2759.1|2764.9|2758.9|3
1630935660000|2021-09-06 13:41:00|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1630935680000|2021-09-06 13:41:20|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.4|2758.4|4
1630935690000|2021-09-06 13:41:30|2764.6|2758.6|2764.4|2758.4|2764.6|2758.6|2764.4|2758.4|2
1630935720000|2021-09-06 13:42:00|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1630935730000|2021-09-06 13:42:10|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1630935760000|2021-09-06 13:42:40|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.9|2757.9|2
1630935780000|2021-09-06 13:43:00|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1630935790000|2021-09-06 13:43:10|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1630935810000|2021-09-06 13:43:30|2764.9|2758.9|2764.6|2758.6|2764.9|2758.9|2764.6|2758.6|2
1630935840000|2021-09-06 13:44:00|2764.9|2758.9|2764.6|2758.6|2764.9|2758.9|2764.6|2758.6|4
1630935880000|2021-09-06 13:44:40|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1630935890000|2021-09-06 13:44:50|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1630935900000|2021-09-06 13:45:00|2765.4|2759.4|2765.6|2759.6|2765.6|2759.6|2765.4|2759.4|2
1630935940000|2021-09-06 13:45:40|2765.9|2759.9|2765.6|2759.6|2765.9|2759.9|2765.6|2759.6|2
1630935950000|2021-09-06 13:45:50|2765.9|2759.9|2765.6|2759.6|2765.9|2759.9|2765.6|2759.6|2
1630935960000|2021-09-06 13:46:00|2765.4|2759.4|2765.6|2759.6|2765.6|2759.6|2765.4|2759.4|2
1630936000000|2021-09-06 13:46:40|2765.9|2759.9|2766.4|2760.4|2766.6|2760.6|2765.9|2759.9|3
1630936010000|2021-09-06 13:46:50|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2765.9|2759.9|3
1630936020000|2021-09-06 13:47:00|2765.9|2759.9|2766.1|2760.1|2766.1|2760.1|2765.9|2759.9|4
1630936030000|2021-09-06 13:47:10|2766.4|2760.4|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|3
1630936080000|2021-09-06 13:48:00|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1630936090000|2021-09-06 13:48:10|2766.9|2760.9|2767.1|2761.1|2767.1|2761.1|2766.9|2760.9|2
1630936120000|2021-09-06 13:48:40|2767.4|2761.4|2767.4|2761.4|2767.6|2761.6|2767.4|2761.4|3
1630936130000|2021-09-06 13:48:50|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1630936160000|2021-09-06 13:49:20|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1630936170000|2021-09-06 13:49:30|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1630936200000|2021-09-06 13:50:00|2767.4|2761.4|2767.6|2761.6|2767.6|2761.6|2767.4|2761.4|2
1630936210000|2021-09-06 13:50:10|2767.4|2761.4|2768.6|2762.6|2768.6|2762.6|2767.4|2761.4|2
1630936220000|2021-09-06 13:50:20|2768.9|2762.9|2768.6|2762.6|2768.9|2762.9|2768.6|2762.6|2
1630936230000|2021-09-06 13:50:30|2768.9|2762.9|2768.6|2762.6|2768.9|2762.9|2768.6|2762.6|2
1630936250000|2021-09-06 13:50:50|2768.9|2762.9|2768.6|2762.6|2768.9|2762.9|2768.6|2762.6|2
1630936270000|2021-09-06 13:51:10|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1630936280000|2021-09-06 13:51:20|2768.6|2762.6|2767.4|2761.4|2768.6|2762.6|2767.4|2761.4|3
1630936300000|2021-09-06 13:51:40|2767.6|2761.6|2768.1|2762.1|2768.1|2762.1|2767.6|2761.6|2
1630936360000|2021-09-06 13:52:40|2768.4|2762.4|2768.4|2762.4|2768.6|2762.6|2768.4|2762.4|5
1630936380000|2021-09-06 13:53:00|2768.1|2762.1|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|2
1630936410000|2021-09-06 13:53:30|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630936420000|2021-09-06 13:53:40|2768.9|2762.9|2768.6|2762.6|2768.9|2762.9|2768.6|2762.6|2
1630936460000|2021-09-06 13:54:20|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1630936560000|2021-09-06 13:56:00|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630936620000|2021-09-06 13:57:00|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1630936650000|2021-09-06 13:57:30|2768.9|2762.9|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|3
1630936660000|2021-09-06 13:57:40|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1630936690000|2021-09-06 13:58:10|2768.9|2762.9|2768.4|2762.4|2768.9|2762.9|2768.4|2762.4|5
1630936700000|2021-09-06 13:58:20|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630936710000|2021-09-06 13:58:30|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1630936720000|2021-09-06 13:58:40|2768.1|2762.1|2768.1|2762.1|2768.9|2762.9|2768.1|2762.1|7
1630936730000|2021-09-06 13:58:50|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630936740000|2021-09-06 13:59:00|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1630936750000|2021-09-06 13:59:10|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630936760000|2021-09-06 13:59:20|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1630936770000|2021-09-06 13:59:30|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630936780000|2021-09-06 13:59:40|2768.9|2762.9|2769.1|2763.1|2769.4|2763.4|2768.6|2762.6|7
1630936800000|2021-09-06 14:00:00|2769.4|2763.4|2769.6|2763.6|2769.6|2763.6|2769.4|2763.4|2
1630936810000|2021-09-06 14:00:10|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.1|2763.1|3
1630936830000|2021-09-06 14:00:30|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.6|2762.6|3
1630936860000|2021-09-06 14:01:00|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2768.9|2762.9|3
1630936870000|2021-09-06 14:01:10|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1630936920000|2021-09-06 14:02:00|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1630936980000|2021-09-06 14:03:00|2769.4|2763.4|2769.9|2763.9|2769.9|2763.9|2769.4|2763.4|3
1630936990000|2021-09-06 14:03:10|2770.1|2764.1|2771.4|2765.4|2771.4|2765.4|2770.1|2764.1|4
1630937000000|2021-09-06 14:03:20|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1630937030000|2021-09-06 14:03:50|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2770.6|2764.6|2
1630937050000|2021-09-06 14:04:10|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|1
1630937100000|2021-09-06 14:05:00|2770.4|2764.4|2770.6|2764.6|2770.6|2764.6|2770.4|2764.4|2
1630937140000|2021-09-06 14:05:40|2770.4|2764.4|2770.6|2764.6|2770.6|2764.6|2770.4|2764.4|2
1630937180000|2021-09-06 14:06:20|2770.4|2764.4|2770.1|2764.1|2770.6|2764.6|2770.1|2764.1|4
1630937210000|2021-09-06 14:06:50|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1630937220000|2021-09-06 14:07:00|2770.1|2764.1|2770.4|2764.4|2770.4|2764.4|2770.1|2764.1|2
1630937230000|2021-09-06 14:07:10|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|1
1630937250000|2021-09-06 14:07:30|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1630937260000|2021-09-06 14:07:40|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2770.6|2764.6|2
1630937270000|2021-09-06 14:07:50|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2770.6|2764.6|2
1630937310000|2021-09-06 14:08:30|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2770.6|2764.6|4
1630937320000|2021-09-06 14:08:40|2770.9|2764.9|2771.6|2765.6|2771.6|2765.6|2770.9|2764.9|4
1630937340000|2021-09-06 14:09:00|2771.9|2765.9|2772.6|2766.6|2772.9|2766.9|2771.9|2765.9|6
1630937350000|2021-09-06 14:09:10|2771.9|2765.9|2771.6|2765.6|2771.9|2765.9|2771.6|2765.6|2
1630937400000|2021-09-06 14:10:00|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1630937460000|2021-09-06 14:11:00|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1630937500000|2021-09-06 14:11:40|2771.9|2765.9|2772.6|2766.6|2772.9|2766.9|2771.9|2765.9|7
1630937510000|2021-09-06 14:11:50|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|1
1630937520000|2021-09-06 14:12:00|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1630937580000|2021-09-06 14:13:00|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1630937590000|2021-09-06 14:13:10|2772.1|2766.1|2772.1|2766.1|2772.4|2766.4|2771.4|2765.4|8
1630937610000|2021-09-06 14:13:30|2772.4|2766.4|2772.1|2766.1|2772.4|2766.4|2772.1|2766.1|2
1630937620000|2021-09-06 14:13:40|2772.9|2766.9|2773.4|2767.4|2773.4|2767.4|2772.9|2766.9|5
1630937640000|2021-09-06 14:14:00|2773.6|2767.6|2773.4|2767.4|2773.9|2767.9|2773.4|2767.4|3
1630937650000|2021-09-06 14:14:10|2773.6|2767.6|2773.4|2767.4|2773.6|2767.6|2773.4|2767.4|2
1630937700000|2021-09-06 14:15:00|2773.1|2767.1|2772.6|2766.6|2773.1|2767.1|2772.6|2766.6|2
1630937730000|2021-09-06 14:15:30|2772.4|2766.4|2772.6|2766.6|2772.6|2766.6|2772.4|2766.4|2
1630937760000|2021-09-06 14:16:00|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|1
1630937770000|2021-09-06 14:16:10|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1630937860000|2021-09-06 14:17:40|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1630937870000|2021-09-06 14:17:50|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|1
1630937880000|2021-09-06 14:18:00|2771.9|2765.9|2772.1|2766.1|2772.1|2766.1|2771.9|2765.9|2
1630937890000|2021-09-06 14:18:10|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1630937910000|2021-09-06 14:18:30|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|1
1630937920000|2021-09-06 14:18:40|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|1
1630937940000|2021-09-06 14:19:00|2772.4|2766.4|2772.6|2766.6|2772.6|2766.6|2772.4|2766.4|2
1630937960000|2021-09-06 14:19:20|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1630937970000|2021-09-06 14:19:30|2773.1|2767.1|2773.4|2767.4|2773.4|2767.4|2773.1|2767.1|2
1630937990000|2021-09-06 14:19:50|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|1
1630938000000|2021-09-06 14:20:00|2773.3|2767.3|2772.9|2766.9|2773.3|2767.3|2772.9|2766.9|2
1630938010000|2021-09-06 14:20:10|2773.1|2767.1|2772.5|2766.5|2773.1|2767.1|2772|2766|9
1630938030000|2021-09-06 14:20:30|2772.3|2766.3|2773.3|2767.3|2773.3|2767.3|2772.3|2766.3|3
1630938090000|2021-09-06 14:21:30|2774|2768|2774.3|2768.3|2774.3|2768.3|2774|2768|3
1630938100000|2021-09-06 14:21:40|2774.1|2768.1|2774.3|2768.3|2774.3|2768.3|2774.1|2768.1|2
1630938110000|2021-09-06 14:21:50|2774.5|2768.5|2774.3|2768.3|2774.5|2768.5|2774.1|2768.1|4
1630938130000|2021-09-06 14:22:10|2774.1|2768.1|2774.3|2768.3|2774.3|2768.3|2774.1|2768.1|2
1630938150000|2021-09-06 14:22:30|2774.6|2768.6|2774.4|2768.4|2774.6|2768.6|2774.4|2768.4|3
1630938160000|2021-09-06 14:22:40|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|1
1630938170000|2021-09-06 14:22:50|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1630938220000|2021-09-06 14:23:40|2773.8|2767.8|2772.3|2766.3|2773.8|2767.8|2772.3|2766.3|4
1630938240000|2021-09-06 14:24:00|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1630938250000|2021-09-06 14:24:10|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1630938270000|2021-09-06 14:24:30|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1630938290000|2021-09-06 14:24:50|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1630938300000|2021-09-06 14:25:00|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1630938310000|2021-09-06 14:25:10|2772.5|2766.5|2772.8|2766.8|2772.8|2766.8|2772.5|2766.5|2
1630938320000|2021-09-06 14:25:20|2773|2767|2773.3|2767.3|2773.3|2767.3|2773|2767|2
1630938330000|2021-09-06 14:25:30|2773|2767|2773|2767|2773|2767|2773|2767|1
1630938340000|2021-09-06 14:25:40|2773.3|2767.3|2773.4|2767.4|2773.4|2767.4|2773.3|2767.3|2
1630938400000|2021-09-06 14:26:40|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1630938410000|2021-09-06 14:26:50|2773.4|2767.4|2773.4|2767.4|2773.4|2767.4|2773.4|2767.4|1
1630938420000|2021-09-06 14:27:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1630938430000|2021-09-06 14:27:10|2773.6|2767.6|2774.3|2768.3|2774.3|2768.3|2773.6|2767.6|2
1630938440000|2021-09-06 14:27:20|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1630938450000|2021-09-06 14:27:30|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1630938480000|2021-09-06 14:28:00|2774.4|2768.4|2774.6|2768.6|2774.6|2768.6|2774.4|2768.4|2
1630938490000|2021-09-06 14:28:10|2774.4|2768.4|2774.3|2768.3|2774.4|2768.4|2774.3|2768.3|4
1630938500000|2021-09-06 14:28:20|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1630938530000|2021-09-06 14:28:50|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1630938550000|2021-09-06 14:29:10|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|1
1630938560000|2021-09-06 14:29:20|2774.3|2768.3|2774.4|2768.4|2774.4|2768.4|2774.3|2768.3|2
1630938570000|2021-09-06 14:29:30|2774.3|2768.3|2774.3|2768.3|2774.4|2768.4|2774.3|2768.3|3
1630938580000|2021-09-06 14:29:40|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.3|2768.3|3
1630938590000|2021-09-06 14:29:50|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1630938600000|2021-09-06 14:30:00|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1630938610000|2021-09-06 14:30:10|2774.6|2768.6|2774.1|2768.1|2774.6|2768.6|2774.1|2768.1|4
1630938620000|2021-09-06 14:30:20|2774.4|2768.4|2774.5|2768.5|2774.5|2768.5|2774.4|2768.4|2
1630938640000|2021-09-06 14:30:40|2774.3|2768.3|2774.1|2768.1|2774.3|2768.3|2774.1|2768.1|2
1630938660000|2021-09-06 14:31:00|2774|2768|2773.8|2767.8|2774|2768|2773.5|2767.5|4
1630938670000|2021-09-06 14:31:10|2773.5|2767.5|2773.5|2767.5|2774|2768|2773.5|2767.5|4
1630938680000|2021-09-06 14:31:20|2773.3|2767.3|2774.5|2768.5|2774.5|2768.5|2773|2767|4
1630938690000|2021-09-06 14:31:30|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|2
1630938710000|2021-09-06 14:31:50|2774.6|2768.6|2774.8|2768.8|2774.8|2768.8|2774.6|2768.6|4
1630938720000|2021-09-06 14:32:00|2774|2768|2773|2767|2774|2768|2773|2767|6
1630938740000|2021-09-06 14:32:20|2773.1|2767.1|2774|2768|2774|2768|2773.1|2767.1|2
1630938750000|2021-09-06 14:32:30|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|2
1630938760000|2021-09-06 14:32:40|2774.3|2768.3|2773.5|2767.5|2774.3|2768.3|2773.1|2767.1|7
1630938770000|2021-09-06 14:32:50|2773.3|2767.3|2773.1|2767.1|2773.5|2767.5|2772.9|2766.9|6
1630938780000|2021-09-06 14:33:00|2772.9|2766.9|2772.5|2766.5|2772.9|2766.9|2772.5|2766.5|3
1630938790000|2021-09-06 14:33:10|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1630938820000|2021-09-06 14:33:40|2772.8|2766.8|2773.4|2767.4|2773.6|2767.6|2772.5|2766.5|5
1630938830000|2021-09-06 14:33:50|2773.3|2767.3|2772.9|2766.9|2773.3|2767.3|2772.5|2766.5|4
1630938840000|2021-09-06 14:34:00|2773.1|2767.1|2772.9|2766.9|2773.1|2767.1|2772.9|2766.9|2
1630938850000|2021-09-06 14:34:10|2773|2767|2772.6|2766.6|2773|2767|2772.6|2766.6|4
1630938860000|2021-09-06 14:34:20|2772.9|2766.9|2774.6|2768.6|2774.8|2768.8|2772.9|2766.9|4
1630938870000|2021-09-06 14:34:30|2774.8|2768.8|2775|2769|2775|2769|2774.8|2768.8|2
1630938880000|2021-09-06 14:34:40|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1630938910000|2021-09-06 14:35:10|2775|2769|2775|2769|2775|2769|2775|2769|1
1630938930000|2021-09-06 14:35:30|2775.1|2769.1|2775|2769|2775.1|2769.1|2775|2769|2
1630938940000|2021-09-06 14:35:40|2775.1|2769.1|2775|2769|2775.1|2769.1|2775|2769|2
1630938950000|2021-09-06 14:35:50|2775.3|2769.3|2775.6|2769.6|2776.3|2770.3|2775.3|2769.3|4
1630938960000|2021-09-06 14:36:00|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1630938980000|2021-09-06 14:36:20|2775.6|2769.6|2775.8|2769.8|2776|2770|2775.6|2769.6|9
1630938990000|2021-09-06 14:36:30|2776|2770|2776.5|2770.5|2776.5|2770.5|2776|2770|3
1630939010000|2021-09-06 14:36:50|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|1
1630939030000|2021-09-06 14:37:10|2776|2770|2776|2770|2776|2770|2776|2770|1
1630939040000|2021-09-06 14:37:20|2775.6|2769.6|2775.3|2769.3|2775.6|2769.6|2775.3|2769.3|2
1630939050000|2021-09-06 14:37:30|2775.6|2769.6|2776|2770|2776.1|2770.1|2775.6|2769.6|8
1630939090000|2021-09-06 14:38:10|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1630939100000|2021-09-06 14:38:20|2775.9|2769.9|2776.1|2770.1|2776.3|2770.3|2775.9|2769.9|3
1630939110000|2021-09-06 14:38:30|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|6
1630939120000|2021-09-06 14:38:40|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2777.3|2771.3|2
1630939130000|2021-09-06 14:38:50|2777.1|2771.1|2777.1|2771.1|2777.1|2771.1|2777.1|2771.1|1
1630939150000|2021-09-06 14:39:10|2777.3|2771.3|2777.4|2771.4|2777.4|2771.4|2777.3|2771.3|2
1630939170000|2021-09-06 14:39:30|2777.3|2771.3|2778.5|2772.5|2778.5|2772.5|2777.3|2771.3|2
1630939180000|2021-09-06 14:39:40|2778.8|2772.8|2778.8|2772.8|2779|2773|2778.6|2772.6|9
1630939190000|2021-09-06 14:39:50|2778.6|2772.6|2779|2773|2779|2773|2778.6|2772.6|4
1630939200000|2021-09-06 14:40:00|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1630939210000|2021-09-06 14:40:10|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1630939220000|2021-09-06 14:40:20|2779|2773|2778.6|2772.6|2779|2773|2778.6|2772.6|7
1630939230000|2021-09-06 14:40:30|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1630939240000|2021-09-06 14:40:40|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1630939250000|2021-09-06 14:40:50|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1630939260000|2021-09-06 14:41:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1630939270000|2021-09-06 14:41:10|2777.6|2771.6|2778.4|2772.4|2778.4|2772.4|2777.5|2771.5|4
1630939280000|2021-09-06 14:41:20|2778.3|2772.3|2779.3|2773.3|2779.3|2773.3|2778.3|2772.3|2
1630939290000|2021-09-06 14:41:30|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1630939300000|2021-09-06 14:41:40|2780|2774|2780.4|2774.4|2780.4|2774.4|2780|2774|3
1630939320000|2021-09-06 14:42:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1630939330000|2021-09-06 14:42:10|2781.5|2775.5|2780.8|2774.8|2781.5|2775.5|2780.8|2774.8|3
1630939340000|2021-09-06 14:42:20|2781|2775|2780.8|2774.8|2781|2775|2780.5|2774.5|3
1630939350000|2021-09-06 14:42:30|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1630939360000|2021-09-06 14:42:40|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|1
1630939370000|2021-09-06 14:42:50|2780.9|2774.9|2781|2775|2781.1|2775.1|2780.5|2774.5|4
1630939380000|2021-09-06 14:43:00|2781.1|2775.1|2781.3|2775.3|2781.3|2775.3|2781.1|2775.1|2
1630939390000|2021-09-06 14:43:10|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|1
1630939400000|2021-09-06 14:43:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1630939430000|2021-09-06 14:43:50|2781.5|2775.5|2782|2776|2782|2776|2781.5|2775.5|2
1630939440000|2021-09-06 14:44:00|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1630939450000|2021-09-06 14:44:10|2781.8|2775.8|2781.5|2775.5|2782|2776|2781.4|2775.4|6
1630939460000|2021-09-06 14:44:20|2781.8|2775.8|2781.5|2775.5|2782|2776|2781.1|2775.1|7
1630939470000|2021-09-06 14:44:30|2781|2775|2780.5|2774.5|2781.3|2775.3|2780.5|2774.5|6
1630939480000|2021-09-06 14:44:40|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1630939490000|2021-09-06 14:44:50|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1630939510000|2021-09-06 14:45:10|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1630939520000|2021-09-06 14:45:20|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|1
1630939530000|2021-09-06 14:45:30|2780.9|2774.9|2781.3|2775.3|2781.4|2775.4|2780.9|2774.9|3
1630939550000|2021-09-06 14:45:50|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|1
1630939560000|2021-09-06 14:46:00|2781.4|2775.4|2781.3|2775.3|2781.4|2775.4|2781.3|2775.3|2
1630939580000|2021-09-06 14:46:20|2781.4|2775.4|2781.1|2775.1|2781.4|2775.4|2781.1|2775.1|2
1630939600000|2021-09-06 14:46:40|2781.4|2775.4|2781.5|2775.5|2781.5|2775.5|2781.4|2775.4|2
1630939620000|2021-09-06 14:47:00|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1630939640000|2021-09-06 14:47:20|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1630939650000|2021-09-06 14:47:30|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1630939660000|2021-09-06 14:47:40|2781.9|2775.9|2782.4|2776.4|2782.4|2776.4|2781.9|2775.9|5
1630939670000|2021-09-06 14:47:50|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|2782.1|2776.1|1
1630939680000|2021-09-06 14:48:00|2782|2776|2781.9|2775.9|2782|2776|2781.9|2775.9|2
1630939700000|2021-09-06 14:48:20|2782|2776|2782|2776|2782|2776|2782|2776|1
1630939720000|2021-09-06 14:48:40|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1630939760000|2021-09-06 14:49:20|2782|2776|2782|2776|2782|2776|2782|2776|1
1630939770000|2021-09-06 14:49:30|2782.4|2776.4|2782.4|2776.4|2782.4|2776.4|2782.4|2776.4|1
1630939800000|2021-09-06 14:50:00|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1630939810000|2021-09-06 14:50:10|2782.9|2776.9|2783.9|2777.9|2783.9|2777.9|2782.9|2776.9|2
1630939820000|2021-09-06 14:50:20|2784|2778|2784.8|2778.8|2784.8|2778.8|2784|2778|3
1630939830000|2021-09-06 14:50:30|2784.3|2778.3|2783.3|2777.3|2784.3|2778.3|2783.1|2777.1|5
1630939840000|2021-09-06 14:50:40|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|1
1630939850000|2021-09-06 14:50:50|2783.6|2777.6|2783.3|2777.3|2783.6|2777.6|2783.3|2777.3|3
1630939860000|2021-09-06 14:51:00|2783.4|2777.4|2783.8|2777.8|2783.8|2777.8|2783.4|2777.4|2
1630939870000|2021-09-06 14:51:10|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|2783.9|2777.9|1
1630939910000|2021-09-06 14:51:50|2784.5|2778.5|2784.6|2778.6|2784.6|2778.6|2784.5|2778.5|2
1630939920000|2021-09-06 14:52:00|2784.5|2778.5|2784.6|2778.6|2784.6|2778.6|2784.5|2778.5|2
1630939930000|2021-09-06 14:52:10|2784.5|2778.5|2784.5|2778.5|2784.6|2778.6|2784.4|2778.4|4
1630939940000|2021-09-06 14:52:20|2783.9|2777.9|2783.8|2777.8|2783.9|2777.9|2783.8|2777.8|2
1630939990000|2021-09-06 14:53:10|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783|2777|4
1630940000000|2021-09-06 14:53:20|2783|2777|2783|2777|2783.5|2777.5|2783|2777|7
1630940010000|2021-09-06 14:53:30|2782.4|2776.4|2782.6|2776.6|2782.6|2776.6|2782.4|2776.4|2
1630940020000|2021-09-06 14:53:40|2782.8|2776.8|2782.1|2776.1|2782.8|2776.8|2782.1|2776.1|6
1630940030000|2021-09-06 14:53:50|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1630940040000|2021-09-06 14:54:00|2781.6|2775.6|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|3
1630940050000|2021-09-06 14:54:10|2781.6|2775.6|2781.3|2775.3|2781.6|2775.6|2781.3|2775.3|2
1630940060000|2021-09-06 14:54:20|2781|2775|2780.9|2774.9|2781|2775|2780.9|2774.9|2
1630940070000|2021-09-06 14:54:30|2780.6|2774.6|2780.5|2774.5|2780.6|2774.6|2780.5|2774.5|2
1630940080000|2021-09-06 14:54:40|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|5
1630940090000|2021-09-06 14:54:50|2780.4|2774.4|2780.1|2774.1|2780.4|2774.4|2780.1|2774.1|2
1630940110000|2021-09-06 14:55:10|2780.4|2774.4|2780.4|2774.4|2780.4|2774.4|2780.4|2774.4|1
1630940120000|2021-09-06 14:55:20|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1630940130000|2021-09-06 14:55:30|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1630940160000|2021-09-06 14:56:00|2779.6|2773.6|2779.5|2773.5|2779.6|2773.6|2779.5|2773.5|2
1630940190000|2021-09-06 14:56:30|2779.4|2773.4|2779.5|2773.5|2779.5|2773.5|2779.3|2773.3|5
1630940200000|2021-09-06 14:56:40|2779.8|2773.8|2779.9|2773.9|2779.9|2773.9|2779.6|2773.6|4
1630940210000|2021-09-06 14:56:50|2779.6|2773.6|2778.9|2772.9|2779.6|2773.6|2778.8|2772.8|3
1630940220000|2021-09-06 14:57:00|2778.8|2772.8|2779.3|2773.3|2779.3|2773.3|2778.8|2772.8|3
1630940230000|2021-09-06 14:57:10|2779.5|2773.5|2779.8|2773.8|2780.1|2774.1|2779.5|2773.5|4
1630940240000|2021-09-06 14:57:20|2780|2774|2779.5|2773.5|2780|2774|2779|2773|7
1630940250000|2021-09-06 14:57:30|2779.4|2773.4|2780.8|2774.8|2780.8|2774.8|2779.4|2773.4|4
1630940260000|2021-09-06 14:57:40|2780.9|2774.9|2781.3|2775.3|2781.3|2775.3|2780.9|2774.9|3
1630940270000|2021-09-06 14:57:50|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1630940290000|2021-09-06 14:58:10|2782.1|2776.1|2781.9|2775.9|2782.1|2776.1|2781.8|2775.8|7
1630940300000|2021-09-06 14:58:20|2781.8|2775.8|2781.8|2775.8|2781.9|2775.9|2781.6|2775.6|4
1630940310000|2021-09-06 14:58:30|2781.6|2775.6|2781.5|2775.5|2781.8|2775.8|2781.1|2775.1|4
1630940320000|2021-09-06 14:58:40|2781.4|2775.4|2781.6|2775.6|2781.6|2775.6|2781.1|2775.1|5
1630940330000|2021-09-06 14:58:50|2781.5|2775.5|2780.6|2774.6|2781.5|2775.5|2780.6|2774.6|4
1630940340000|2021-09-06 14:59:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1630940360000|2021-09-06 14:59:20|2779.6|2773.6|2779.6|2773.6|2779.6|2773.6|2779.6|2773.6|1
1630940380000|2021-09-06 14:59:40|2779.9|2773.9|2780.5|2774.5|2780.5|2774.5|2779.9|2773.9|3
1630940390000|2021-09-06 14:59:50|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1630940400000|2021-09-06 15:00:00|2780.8|2774.8|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|4
1630940410000|2021-09-06 15:00:10|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|2
1630940440000|2021-09-06 15:00:40|2781.6|2775.6|2781.5|2775.5|2781.6|2775.6|2781.5|2775.5|2
1630940450000|2021-09-06 15:00:50|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1630940520000|2021-09-06 15:02:00|2781.4|2775.4|2781.5|2775.5|2781.5|2775.5|2781.4|2775.4|4
1630940530000|2021-09-06 15:02:10|2780.8|2774.8|2780|2774|2780.8|2774.8|2780|2774|4
1630940540000|2021-09-06 15:02:20|2780.1|2774.1|2781.3|2775.3|2781.5|2775.5|2780.1|2774.1|3
1630940550000|2021-09-06 15:02:30|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|3
1630940560000|2021-09-06 15:02:40|2781.3|2775.3|2782.3|2776.3|2782.3|2776.3|2781.3|2775.3|2
1630940570000|2021-09-06 15:02:50|2782.5|2776.5|2782.6|2776.6|2782.6|2776.6|2782.3|2776.3|4
1630940580000|2021-09-06 15:03:00|2782.5|2776.5|2783|2777|2783|2777|2782.5|2776.5|2
1630940590000|2021-09-06 15:03:10|2782|2776|2782|2776|2782|2776|2782|2776|1
1630940600000|2021-09-06 15:03:20|2781.8|2775.8|2781.4|2775.4|2781.8|2775.8|2781.4|2775.4|2
1630940610000|2021-09-06 15:03:30|2781.5|2775.5|2780.6|2774.6|2781.5|2775.5|2780.6|2774.6|7
1630940620000|2021-09-06 15:03:40|2780.8|2774.8|2781.4|2775.4|2781.4|2775.4|2780.8|2774.8|3
1630940630000|2021-09-06 15:03:50|2781.6|2775.6|2781.8|2775.8|2781.8|2775.8|2781.6|2775.6|2
1630940680000|2021-09-06 15:04:40|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|3
1630940690000|2021-09-06 15:04:50|2781.6|2775.6|2781.6|2775.6|2781.6|2775.6|2781.5|2775.5|3
1630940700000|2021-09-06 15:05:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1630940710000|2021-09-06 15:05:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1630940720000|2021-09-06 15:05:20|2782.1|2776.1|2781.8|2775.8|2782.1|2776.1|2781.8|2775.8|3
1630940740000|2021-09-06 15:05:40|2782.4|2776.4|2782.3|2776.3|2782.4|2776.4|2782.1|2776.1|4
1630940750000|2021-09-06 15:05:50|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1630940770000|2021-09-06 15:06:10|2783|2777|2783.4|2777.4|2783.5|2777.5|2783|2777|3
1630940780000|2021-09-06 15:06:20|2783.5|2777.5|2784|2778|2784|2778|2783.4|2777.4|5
1630940790000|2021-09-06 15:06:30|2784.3|2778.3|2784.1|2778.1|2784.3|2778.3|2784.1|2778.1|2
1630940810000|2021-09-06 15:06:50|2784|2778|2784|2778|2784|2778|2784|2778|1
1630940820000|2021-09-06 15:07:00|2783.3|2777.3|2782.6|2776.6|2783.3|2777.3|2782.6|2776.6|3
1630940830000|2021-09-06 15:07:10|2782.8|2776.8|2783.1|2777.1|2783.1|2777.1|2782.8|2776.8|2
1630940850000|2021-09-06 15:07:30|2783.3|2777.3|2783.1|2777.1|2783.3|2777.3|2783.1|2777.1|2
1630940890000|2021-09-06 15:08:10|2782.9|2776.9|2783|2777|2783|2777|2782.9|2776.9|2
1630940910000|2021-09-06 15:08:30|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1630940940000|2021-09-06 15:09:00|2783.5|2777.5|2783.3|2777.3|2783.5|2777.5|2783.3|2777.3|2
1630940950000|2021-09-06 15:09:10|2783.4|2777.4|2784.3|2778.3|2784.8|2778.8|2783.4|2777.4|4
1630940970000|2021-09-06 15:09:30|2784.5|2778.5|2784.1|2778.1|2784.8|2778.8|2784.1|2778.1|3
1630940980000|2021-09-06 15:09:40|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1630940990000|2021-09-06 15:09:50|2784|2778|2782.8|2776.8|2784|2778|2782.8|2776.8|3
1630941000000|2021-09-06 15:10:00|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1630941010000|2021-09-06 15:10:10|2782.4|2776.4|2782.4|2776.4|2782.4|2776.4|2782.4|2776.4|1
1630941020000|2021-09-06 15:10:20|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|2782.3|2776.3|1
1630941060000|2021-09-06 15:11:00|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|3
1630941080000|2021-09-06 15:11:20|2782.4|2776.4|2783.9|2777.9|2783.9|2777.9|2782.4|2776.4|4
1630941110000|2021-09-06 15:11:50|2784.1|2778.1|2783.5|2777.5|2784.1|2778.1|2783.5|2777.5|2
1630941130000|2021-09-06 15:12:10|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1630941150000|2021-09-06 15:12:30|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1630941170000|2021-09-06 15:12:50|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|1
1630941180000|2021-09-06 15:13:00|2783.9|2777.9|2783.3|2777.3|2783.9|2777.9|2783.3|2777.3|3
1630941190000|2021-09-06 15:13:10|2783.1|2777.1|2782.8|2776.8|2783.1|2777.1|2782.8|2776.8|2
1630941200000|2021-09-06 15:13:20|2782.5|2776.5|2783.3|2777.3|2783.3|2777.3|2782.5|2776.5|3
1630941210000|2021-09-06 15:13:30|2783|2777|2782.3|2776.3|2783|2777|2782.3|2776.3|2
1630941220000|2021-09-06 15:13:40|2782.8|2776.8|2781|2775|2782.9|2776.9|2781|2775|6
1630941230000|2021-09-06 15:13:50|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1630941240000|2021-09-06 15:14:00|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|3
1630941250000|2021-09-06 15:14:10|2780|2774|2780.5|2774.5|2780.5|2774.5|2780|2774|3
1630941260000|2021-09-06 15:14:20|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1630941280000|2021-09-06 15:14:40|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1630941300000|2021-09-06 15:15:00|2780|2774|2779.5|2773.5|2780|2774|2779.5|2773.5|4
1630941310000|2021-09-06 15:15:10|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|2
1630941330000|2021-09-06 15:15:30|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1630941340000|2021-09-06 15:15:40|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1630941350000|2021-09-06 15:15:50|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|1
1630941370000|2021-09-06 15:16:10|2780.6|2774.6|2781.3|2775.3|2781.3|2775.3|2780.6|2774.6|3
1630941380000|2021-09-06 15:16:20|2781.1|2775.1|2781|2775|2781.3|2775.3|2781|2775|4
1630941390000|2021-09-06 15:16:30|2781.1|2775.1|2781.4|2775.4|2781.4|2775.4|2781.1|2775.1|4
1630941410000|2021-09-06 15:16:50|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|1
1630941430000|2021-09-06 15:17:10|2780.9|2774.9|2781.1|2775.1|2781.1|2775.1|2780.9|2774.9|2
1630941440000|2021-09-06 15:17:20|2781|2775|2781|2775|2781|2775|2781|2775|1
1630941450000|2021-09-06 15:17:30|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|2781.1|2775.1|1
1630941460000|2021-09-06 15:17:40|2781.5|2775.5|2781.4|2775.4|2781.6|2775.6|2781.4|2775.4|3
1630941470000|2021-09-06 15:17:50|2781.5|2775.5|2781.1|2775.1|2781.5|2775.5|2781.1|2775.1|3
1630941510000|2021-09-06 15:18:30|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1630941520000|2021-09-06 15:18:40|2781.1|2775.1|2781.3|2775.3|2781.3|2775.3|2781.1|2775.1|2
1630941550000|2021-09-06 15:19:10|2781.1|2775.1|2781.3|2775.3|2781.3|2775.3|2781.1|2775.1|2
1630941610000|2021-09-06 15:20:10|2781|2775|2781|2775|2781|2775|2781|2775|1
1630941620000|2021-09-06 15:20:20|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781.3|2775.3|2
1630941640000|2021-09-06 15:20:40|2782.1|2776.1|2782.4|2776.4|2782.4|2776.4|2782.1|2776.1|2
1630941650000|2021-09-06 15:20:50|2782.6|2776.6|2782|2776|2782.6|2776.6|2782|2776|6
1630941660000|2021-09-06 15:21:00|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|2
1630941690000|2021-09-06 15:21:30|2782.8|2776.8|2783.4|2777.4|2783.4|2777.4|2782.8|2776.8|3
1630941710000|2021-09-06 15:21:50|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1630941720000|2021-09-06 15:22:00|2783.1|2777.1|2783.1|2777.1|2783.1|2777.1|2783.1|2777.1|1
1630941730000|2021-09-06 15:22:10|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1630941790000|2021-09-06 15:23:10|2783|2777|2782|2776|2783|2777|2781.6|2775.6|4
1630941800000|2021-09-06 15:23:20|2782.5|2776.5|2781.8|2775.8|2782.5|2776.5|2781.8|2775.8|4
1630941810000|2021-09-06 15:23:30|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|1
1630941830000|2021-09-06 15:23:50|2781.8|2775.8|2781.9|2775.9|2781.9|2775.9|2781.8|2775.8|2
1630941850000|2021-09-06 15:24:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1630941870000|2021-09-06 15:24:30|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|3
1630941900000|2021-09-06 15:25:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1630941910000|2021-09-06 15:25:10|2780.9|2774.9|2780.8|2774.8|2781|2775|2780.8|2774.8|3
1630941920000|2021-09-06 15:25:20|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1630941930000|2021-09-06 15:25:30|2780.9|2774.9|2781.3|2775.3|2781.3|2775.3|2780.9|2774.9|2
1630941950000|2021-09-06 15:25:50|2780.9|2774.9|2781.3|2775.3|2781.6|2775.6|2780.9|2774.9|4
1630941960000|2021-09-06 15:26:00|2781|2775|2781|2775|2781|2775|2781|2775|1
1630942000000|2021-09-06 15:26:40|2780.9|2774.9|2780.8|2774.8|2780.9|2774.9|2780.8|2774.8|2
1630942010000|2021-09-06 15:26:50|2780.4|2774.4|2779.9|2773.9|2780.4|2774.4|2779.9|2773.9|3
1630942020000|2021-09-06 15:27:00|2780.1|2774.1|2780.4|2774.4|2780.4|2774.4|2780.1|2774.1|2
1630942030000|2021-09-06 15:27:10|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1630942050000|2021-09-06 15:27:30|2780.1|2774.1|2780|2774|2780.1|2774.1|2779.9|2773.9|3
1630942060000|2021-09-06 15:27:40|2779.9|2773.9|2779.3|2773.3|2779.9|2773.9|2779.3|2773.3|4
1630942070000|2021-09-06 15:27:50|2778.9|2772.9|2778.9|2772.9|2778.9|2772.9|2778.6|2772.6|3
1630942080000|2021-09-06 15:28:00|2779|2773|2779.4|2773.4|2779.4|2773.4|2779|2773|2
1630942100000|2021-09-06 15:28:20|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1630942110000|2021-09-06 15:28:30|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1630942130000|2021-09-06 15:28:50|2778.5|2772.5|2777.3|2771.3|2778.5|2772.5|2777.1|2771.1|6
1630942160000|2021-09-06 15:29:20|2777.5|2771.5|2777.1|2771.1|2777.5|2771.5|2777.1|2771.1|2
1630942170000|2021-09-06 15:29:30|2776.9|2770.9|2776.1|2770.1|2777|2771|2776.1|2770.1|5
1630942180000|2021-09-06 15:29:40|2776|2770|2776.3|2770.3|2776.3|2770.3|2776|2770|3
1630942190000|2021-09-06 15:29:50|2776.5|2770.5|2777.8|2771.8|2777.8|2771.8|2776.5|2770.5|3
1630942200000|2021-09-06 15:30:00|2778|2772|2777.3|2771.3|2778|2772|2777.3|2771.3|4
1630942210000|2021-09-06 15:30:10|2777.4|2771.4|2776.8|2770.8|2777.4|2771.4|2776.8|2770.8|7
1630942220000|2021-09-06 15:30:20|2776.4|2770.4|2776.8|2770.8|2777|2771|2776.4|2770.4|4
1630942230000|2021-09-06 15:30:30|2776.6|2770.6|2777.3|2771.3|2777.5|2771.5|2776.4|2770.4|4
1630942240000|2021-09-06 15:30:40|2776.9|2770.9|2777.1|2771.1|2777.3|2771.3|2776.9|2770.9|3
1630942250000|2021-09-06 15:30:50|2776.8|2770.8|2776.3|2770.3|2777|2771|2776.3|2770.3|5
1630942260000|2021-09-06 15:31:00|2775.9|2769.9|2775.6|2769.6|2775.9|2769.9|2775.6|2769.6|2
1630942280000|2021-09-06 15:31:20|2775.8|2769.8|2776.3|2770.3|2776.8|2770.8|2775.8|2769.8|6
1630942290000|2021-09-06 15:31:30|2776|2770|2775.8|2769.8|2776|2770|2775.8|2769.8|2
1630942310000|2021-09-06 15:31:50|2776|2770|2776.4|2770.4|2776.4|2770.4|2776|2770|2
1630942320000|2021-09-06 15:32:00|2775.8|2769.8|2775.6|2769.6|2775.8|2769.8|2775.6|2769.6|2
1630942330000|2021-09-06 15:32:10|2775.5|2769.5|2775.6|2769.6|2775.6|2769.6|2775.5|2769.5|2
1630942340000|2021-09-06 15:32:20|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1630942350000|2021-09-06 15:32:30|2775.5|2769.5|2775.6|2769.6|2775.6|2769.6|2775.5|2769.5|2
1630942370000|2021-09-06 15:32:50|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1630942410000|2021-09-06 15:33:30|2775|2769|2775.8|2769.8|2775.8|2769.8|2775|2769|2
1630942430000|2021-09-06 15:33:50|2775.5|2769.5|2775.3|2769.3|2775.5|2769.5|2775.3|2769.3|2
1630942440000|2021-09-06 15:34:00|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|1
1630942450000|2021-09-06 15:34:10|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1630942460000|2021-09-06 15:34:20|2775.5|2769.5|2777.1|2771.1|2777.4|2771.4|2775.5|2769.5|8
1630942480000|2021-09-06 15:34:40|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|2
1630942490000|2021-09-06 15:34:50|2777|2771|2777|2771|2777|2771|2777|2771|1
1630942500000|2021-09-06 15:35:00|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1630942520000|2021-09-06 15:35:20|2776.4|2770.4|2776|2770|2776.4|2770.4|2775.8|2769.8|4
1630942540000|2021-09-06 15:35:40|2776.4|2770.4|2777|2771|2777|2771|2776.4|2770.4|3
1630942550000|2021-09-06 15:35:50|2776.8|2770.8|2777|2771|2777.1|2771.1|2776.8|2770.8|3
1630942560000|2021-09-06 15:36:00|2777.1|2771.1|2777.3|2771.3|2777.5|2771.5|2777.1|2771.1|4
1630942570000|2021-09-06 15:36:10|2777|2771|2777.1|2771.1|2777.3|2771.3|2777|2771|3
1630942580000|2021-09-06 15:36:20|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|2
1630942590000|2021-09-06 15:36:30|2777.3|2771.3|2776.4|2770.4|2777.4|2771.4|2776.4|2770.4|4
1630942600000|2021-09-06 15:36:40|2776.1|2770.1|2774.6|2768.6|2776.1|2770.1|2774.6|2768.6|7
1630942610000|2021-09-06 15:36:50|2774.9|2768.9|2775.1|2769.1|2775.5|2769.5|2774.6|2768.6|8
1630942620000|2021-09-06 15:37:00|2775|2769|2775|2769|2775|2769|2775|2769|1
1630942640000|2021-09-06 15:37:20|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1630942650000|2021-09-06 15:37:30|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1630942660000|2021-09-06 15:37:40|2775|2769|2775|2769|2775|2769|2775|2769|1
1630942670000|2021-09-06 15:37:50|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1630942710000|2021-09-06 15:38:30|2775.4|2769.4|2775.1|2769.1|2775.4|2769.4|2775.1|2769.1|2
1630942720000|2021-09-06 15:38:40|2774.8|2768.8|2775.1|2769.1|2775.1|2769.1|2774.8|2768.8|4
1630942730000|2021-09-06 15:38:50|2774.8|2768.8|2774.9|2768.9|2774.9|2768.9|2774.8|2768.8|2
1630942740000|2021-09-06 15:39:00|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|2
1630942750000|2021-09-06 15:39:10|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1630942760000|2021-09-06 15:39:20|2774.6|2768.6|2776.1|2770.1|2776.1|2770.1|2774.6|2768.6|4
1630942780000|2021-09-06 15:39:40|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1630942830000|2021-09-06 15:40:30|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|1
1630942840000|2021-09-06 15:40:40|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1630942910000|2021-09-06 15:41:50|2777|2771|2776.6|2770.6|2777|2771|2776.6|2770.6|2
1630942920000|2021-09-06 15:42:00|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1630942970000|2021-09-06 15:42:50|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|2776.9|2770.9|1
1630942990000|2021-09-06 15:43:10|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|1
1630943070000|2021-09-06 15:44:30|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1630943090000|2021-09-06 15:44:50|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1630943110000|2021-09-06 15:45:10|2776|2770|2776.1|2770.1|2776.1|2770.1|2776|2770|2
1630943170000|2021-09-06 15:46:10|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1630943210000|2021-09-06 15:46:50|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1630943230000|2021-09-06 15:47:10|2776.1|2770.1|2776.3|2770.3|2776.3|2770.3|2776.1|2770.1|2
1630943240000|2021-09-06 15:47:20|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1630943250000|2021-09-06 15:47:30|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|1
1630943260000|2021-09-06 15:47:40|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|1
1630943270000|2021-09-06 15:47:50|2776.5|2770.5|2776.6|2770.6|2776.6|2770.6|2776.4|2770.4|3
1630943280000|2021-09-06 15:48:00|2776.4|2770.4|2776.3|2770.3|2776.4|2770.4|2776.3|2770.3|2
1630943300000|2021-09-06 15:48:20|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|1
1630943320000|2021-09-06 15:48:40|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1630943340000|2021-09-06 15:49:00|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1630943420000|2021-09-06 15:50:20|2776.1|2770.1|2776.4|2770.4|2776.4|2770.4|2776.1|2770.1|2
1630943440000|2021-09-06 15:50:40|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1630943460000|2021-09-06 15:51:00|2776|2770|2773.5|2767.5|2776.1|2770.1|2773.5|2767.5|6
1630943470000|2021-09-06 15:51:10|2773.3|2767.3|2773|2767|2773.3|2767.3|2772.9|2766.9|3
1630943480000|2021-09-06 15:51:20|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1630943500000|2021-09-06 15:51:40|2772.9|2766.9|2773.6|2767.6|2773.6|2767.6|2772.9|2766.9|3
1630943510000|2021-09-06 15:51:50|2773.8|2767.8|2773|2767|2773.8|2767.8|2773|2767|4
1630943520000|2021-09-06 15:52:00|2772.8|2766.8|2771.8|2765.8|2772.8|2766.8|2771.8|2765.8|4
1630943530000|2021-09-06 15:52:10|2772|2766|2771.9|2765.9|2772|2766|2771.8|2765.8|4
1630943540000|2021-09-06 15:52:20|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|2
1630943580000|2021-09-06 15:53:00|2772.4|2766.4|2772|2766|2772.4|2766.4|2772|2766|2
1630943600000|2021-09-06 15:53:20|2771.9|2765.9|2771.8|2765.8|2771.9|2765.9|2771.8|2765.8|2
1630943630000|2021-09-06 15:53:50|2772|2766|2772.1|2766.1|2772.1|2766.1|2772|2766|2
1630943640000|2021-09-06 15:54:00|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1630943660000|2021-09-06 15:54:20|2772.4|2766.4|2772.1|2766.1|2772.4|2766.4|2772.1|2766.1|2
1630943670000|2021-09-06 15:54:30|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1630943680000|2021-09-06 15:54:40|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1630943710000|2021-09-06 15:55:10|2772.4|2766.4|2772|2766|2772.4|2766.4|2772|2766|2
1630943720000|2021-09-06 15:55:20|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1630943730000|2021-09-06 15:55:30|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1630943740000|2021-09-06 15:55:40|2771.4|2765.4|2771.1|2765.1|2771.4|2765.4|2771.1|2765.1|2
1630943760000|2021-09-06 15:56:00|2771|2765|2770|2764|2771|2765|2770|2764|4
1630943770000|2021-09-06 15:56:10|2769.3|2763.3|2767.8|2761.8|2769.3|2763.3|2767.8|2761.8|2
1630943780000|2021-09-06 15:56:20|2767.5|2761.5|2767|2761|2767.5|2761.5|2765.8|2759.8|4
1630943790000|2021-09-06 15:56:30|2766.8|2760.8|2765.9|2759.9|2766.8|2760.8|2765.9|2759.9|2
1630943810000|2021-09-06 15:56:50|2766|2760|2766|2760|2766|2760|2766|2760|1
1630943820000|2021-09-06 15:57:00|2765.6|2759.6|2765.4|2759.4|2765.6|2759.6|2765.4|2759.4|2
1630943830000|2021-09-06 15:57:10|2765.1|2759.1|2767.3|2761.3|2767.3|2761.3|2765|2759|6
1630943840000|2021-09-06 15:57:20|2767.8|2761.8|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|2
1630943850000|2021-09-06 15:57:30|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630943860000|2021-09-06 15:57:40|2768.4|2762.4|2767.8|2761.8|2768.4|2762.4|2767.3|2761.3|4
1630943870000|2021-09-06 15:57:50|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1630943980000|2021-09-06 15:59:40|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1630943990000|2021-09-06 15:59:50|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1630944010000|2021-09-06 16:00:10|2768|2762|2768|2762|2768|2762|2768|2762|1
1630944050000|2021-09-06 16:00:50|2768.4|2762.4|2768.8|2762.8|2768.8|2762.8|2768.4|2762.4|2
1630944100000|2021-09-06 16:01:40|2768.9|2762.9|2769.8|2763.8|2769.8|2763.8|2768.9|2762.9|3
1630944110000|2021-09-06 16:01:50|2770.1|2764.1|2771.4|2765.4|2771.4|2765.4|2770.1|2764.1|2
1630944120000|2021-09-06 16:02:00|2771.1|2765.1|2771.5|2765.5|2771.5|2765.5|2770.9|2764.9|5
1630944150000|2021-09-06 16:02:30|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1630944160000|2021-09-06 16:02:40|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1630944180000|2021-09-06 16:03:00|2771.3|2765.3|2770.8|2764.8|2771.3|2765.3|2770.8|2764.8|3
1630944210000|2021-09-06 16:03:30|2771|2765|2771|2765|2771.1|2765.1|2770.8|2764.8|5
1630944240000|2021-09-06 16:04:00|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2770.6|2764.6|2
1630944250000|2021-09-06 16:04:10|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1630944260000|2021-09-06 16:04:20|2771|2765|2770.8|2764.8|2771|2765|2770.6|2764.6|3
1630944280000|2021-09-06 16:04:40|2771|2765|2771|2765|2771|2765|2771|2765|1
1630944290000|2021-09-06 16:04:50|2770.6|2764.6|2770.8|2764.8|2770.8|2764.8|2770.6|2764.6|2
1630944310000|2021-09-06 16:05:10|2771.3|2765.3|2771.6|2765.6|2771.6|2765.6|2771.3|2765.3|2
1630944410000|2021-09-06 16:06:50|2771.5|2765.5|2771.1|2765.1|2771.5|2765.5|2771.1|2765.1|2
1630944440000|2021-09-06 16:07:20|2770.9|2764.9|2770|2764|2770.9|2764.9|2770|2764|2
1630944460000|2021-09-06 16:07:40|2770.3|2764.3|2770.9|2764.9|2771.3|2765.3|2770.3|2764.3|5
1630944500000|2021-09-06 16:08:20|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1630944510000|2021-09-06 16:08:30|2770.9|2764.9|2770.9|2764.9|2771.1|2765.1|2770.9|2764.9|4
1630944520000|2021-09-06 16:08:40|2771.6|2765.6|2772.6|2766.6|2772.6|2766.6|2771.6|2765.6|2
1630944540000|2021-09-06 16:09:00|2773.4|2767.4|2772.6|2766.6|2773.4|2767.4|2772.6|2766.6|2
1630944570000|2021-09-06 16:09:30|2772.9|2766.9|2773.4|2767.4|2773.4|2767.4|2772.9|2766.9|2
1630944580000|2021-09-06 16:09:40|2773.6|2767.6|2773.9|2767.9|2773.9|2767.9|2773.6|2767.6|2
1630944590000|2021-09-06 16:09:50|2773.8|2767.8|2773.3|2767.3|2773.8|2767.8|2773.3|2767.3|2
1630944780000|2021-09-06 16:13:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1630944790000|2021-09-06 16:13:10|2773.3|2767.3|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|2
1630944810000|2021-09-06 16:13:30|2772.5|2766.5|2770.3|2764.3|2772.5|2766.5|2770.3|2764.3|4
1630944870000|2021-09-06 16:14:30|2770|2764|2770|2764|2770|2764|2770|2764|1
1630944920000|2021-09-06 16:15:20|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1630944940000|2021-09-06 16:15:40|2770.1|2764.1|2771.4|2765.4|2771.6|2765.6|2770.1|2764.1|7
1630944990000|2021-09-06 16:16:30|2771.3|2765.3|2770.6|2764.6|2771.3|2765.3|2770.6|2764.6|2
1630945030000|2021-09-06 16:17:10|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|1
1630945070000|2021-09-06 16:17:50|2771|2765|2771|2765|2771|2765|2771|2765|1
1630945100000|2021-09-06 16:18:20|2772|2766|2773.6|2767.6|2773.8|2767.8|2772|2766|4
1630945120000|2021-09-06 16:18:40|2773.5|2767.5|2773.6|2767.6|2773.6|2767.6|2773.5|2767.5|2
1630945140000|2021-09-06 16:19:00|2774.5|2768.5|2774|2768|2774.5|2768.5|2774|2768|2
1630945200000|2021-09-06 16:20:00|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|1
1630945210000|2021-09-06 16:20:10|2773.9|2767.9|2773.9|2767.9|2773.9|2767.9|2773.9|2767.9|1
1630945270000|2021-09-06 16:21:10|2773.8|2767.8|2773.4|2767.4|2773.8|2767.8|2773.4|2767.4|4
1630945280000|2021-09-06 16:21:20|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1630945300000|2021-09-06 16:21:40|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1630945310000|2021-09-06 16:21:50|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|1
1630945320000|2021-09-06 16:22:00|2773.5|2767.5|2773.3|2767.3|2773.5|2767.5|2773.3|2767.3|2
1630945400000|2021-09-06 16:23:20|2772.4|2766.4|2771.8|2765.8|2772.4|2766.4|2771.8|2765.8|2
1630945490000|2021-09-06 16:24:50|2772|2766|2772.4|2766.4|2772.4|2766.4|2771|2765|7
1630945500000|2021-09-06 16:25:00|2772.6|2766.6|2773.9|2767.9|2773.9|2767.9|2772.6|2766.6|2
1630945520000|2021-09-06 16:25:20|2774|2768|2774.1|2768.1|2774.3|2768.3|2774|2768|3
1630945530000|2021-09-06 16:25:30|2774|2768|2774|2768|2774|2768|2774|2768|1
1630945580000|2021-09-06 16:26:20|2774.1|2768.1|2774.5|2768.5|2774.5|2768.5|2774.1|2768.1|2
1630945600000|2021-09-06 16:26:40|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1630945610000|2021-09-06 16:26:50|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1630945670000|2021-09-06 16:27:50|2775.5|2769.5|2775.9|2769.9|2775.9|2769.9|2775.5|2769.5|2
1630945680000|2021-09-06 16:28:00|2775.8|2769.8|2775.6|2769.6|2775.8|2769.8|2775.6|2769.6|2
1630945690000|2021-09-06 16:28:10|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|1
1630945740000|2021-09-06 16:29:00|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|1
1630945810000|2021-09-06 16:30:10|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|1
1630945850000|2021-09-06 16:30:50|2776|2770|2776.3|2770.3|2776.3|2770.3|2776|2770|2
1630945860000|2021-09-06 16:31:00|2776.1|2770.1|2776.8|2770.8|2776.8|2770.8|2775.9|2769.9|4
1630946050000|2021-09-06 16:34:10|2776.6|2770.6|2776.5|2770.5|2776.6|2770.6|2776.5|2770.5|2
1630946140000|2021-09-06 16:35:40|2776.3|2770.3|2776|2770|2776.3|2770.3|2775.9|2769.9|3
1630946150000|2021-09-06 16:35:50|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.5|2769.5|2
1630946160000|2021-09-06 16:36:00|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|1
1630946220000|2021-09-06 16:37:00|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1630946310000|2021-09-06 16:38:30|2774.1|2768.1|2774.8|2768.8|2774.8|2768.8|2774.1|2768.1|2
1630946320000|2021-09-06 16:38:40|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|2
1630946350000|2021-09-06 16:39:10|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|2774.5|2768.5|1
1630947010000|2021-09-06 16:50:10|2774.9|2768.9|2775.8|2769.8|2775.8|2769.8|2774.9|2768.9|3
1630947020000|2021-09-06 16:50:20|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|1
1630947030000|2021-09-06 16:50:30|2776.1|2770.1|2777|2771|2777|2771|2776.1|2770.1|2
1630947050000|2021-09-06 16:50:50|2776.1|2770.1|2776|2770|2776.1|2770.1|2776|2770|2
1630947110000|2021-09-06 16:51:50|2776.3|2770.3|2776|2770|2776.3|2770.3|2776|2770|2
1630947190000|2021-09-06 16:53:10|2775.9|2769.9|2775.6|2769.6|2775.9|2769.9|2775.6|2769.6|2
1630947200000|2021-09-06 16:53:20|2775.5|2769.5|2775.4|2769.4|2775.5|2769.5|2775.4|2769.4|2
1630947260000|2021-09-06 16:54:20|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|1
1630947280000|2021-09-06 16:54:40|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|1
1630947410000|2021-09-06 16:56:50|2775.1|2769.1|2775.4|2769.4|2775.4|2769.4|2775.1|2769.1|2
1630947530000|2021-09-06 16:58:50|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1630947540000|2021-09-06 16:59:00|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1630947550000|2021-09-06 16:59:10|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1630947560000|2021-09-06 16:59:20|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|1
1630972920000|2021-09-07 00:02:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1630972930000|2021-09-07 00:02:10|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1630972940000|2021-09-07 00:02:20|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.1|2766.1|4
1630972960000|2021-09-07 00:02:40|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1630972980000|2021-09-07 00:03:00|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1630973030000|2021-09-07 00:03:50|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1630973090000|2021-09-07 00:04:50|2771.3|2765.3|2771.8|2765.8|2771.8|2765.8|2771.3|2765.3|2
1630973220000|2021-09-07 00:07:00|2771.6|2765.6|2771.8|2765.8|2771.8|2765.8|2771.6|2765.6|2
1630973330000|2021-09-07 00:08:50|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|1
1630973370000|2021-09-07 00:09:30|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1630973410000|2021-09-07 00:10:10|2771.9|2765.9|2772.3|2766.3|2772.3|2766.3|2771.9|2765.9|2
1630973430000|2021-09-07 00:10:30|2771.5|2765.5|2771.1|2765.1|2771.5|2765.5|2771.1|2765.1|2
1630973440000|2021-09-07 00:10:40|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1630973550000|2021-09-07 00:12:30|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1630973640000|2021-09-07 00:14:00|2771.8|2765.8|2773|2767|2773|2767|2771.8|2765.8|3
1630973680000|2021-09-07 00:14:40|2773.1|2767.1|2773.5|2767.5|2773.5|2767.5|2773.1|2767.1|3
1630973700000|2021-09-07 00:15:00|2773.3|2767.3|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|2
1630973750000|2021-09-07 00:15:50|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|1
1630973760000|2021-09-07 00:16:00|2772.8|2766.8|2773.3|2767.3|2773.3|2767.3|2772.8|2766.8|2
1630974730000|2021-09-07 00:32:10|2773.5|2767.5|2774.8|2768.8|2774.8|2768.8|2773.5|2767.5|3
1630974750000|2021-09-07 00:32:30|2774|2768|2774|2768|2774|2768|2774|2768|1
1630974910000|2021-09-07 00:35:10|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1630974960000|2021-09-07 00:36:00|2774|2768|2773.8|2767.8|2774|2768|2773.8|2767.8|2
1630975300000|2021-09-07 00:41:40|2773.6|2767.6|2773|2767|2773.6|2767.6|2773|2767|3
1630975350000|2021-09-07 00:42:30|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1630975380000|2021-09-07 00:43:00|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1630975430000|2021-09-07 00:43:50|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|1
1630975830000|2021-09-07 00:50:30|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1630976020000|2021-09-07 00:53:40|2773|2767|2772.8|2766.8|2773|2767|2772.8|2766.8|3
1630976030000|2021-09-07 00:53:50|2773|2767|2773|2767|2773|2767|2773|2767|1
1630976060000|2021-09-07 00:54:20|2772.8|2766.8|2772.3|2766.3|2772.8|2766.8|2772.3|2766.3|2
1630976080000|2021-09-07 00:54:40|2772|2766|2772.3|2766.3|2772.3|2766.3|2771.8|2765.8|4
1630976180000|2021-09-07 00:56:20|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1630976400000|2021-09-07 01:00:00|2772|2766|2773.3|2767.3|2773.3|2767.3|2772|2766|9
1630976410000|2021-09-07 01:00:10|2773.5|2767.5|2773.8|2767.8|2774.3|2768.3|2773.5|2767.5|6
1630976420000|2021-09-07 01:00:20|2774|2768|2773.8|2767.8|2774.3|2768.3|2773.4|2767.4|8
1630976430000|2021-09-07 01:00:30|2773.5|2767.5|2773.8|2767.8|2774.3|2768.3|2772.6|2766.6|14
1630976440000|2021-09-07 01:00:40|2774|2768|2773.4|2767.4|2774.3|2768.3|2773.4|2767.4|9
1630976450000|2021-09-07 01:00:50|2773.3|2767.3|2772.9|2766.9|2773.3|2767.3|2772.9|2766.9|2
1630976460000|2021-09-07 01:01:00|2772.8|2766.8|2771.8|2765.8|2772.8|2766.8|2771.8|2765.8|7
1630976470000|2021-09-07 01:01:10|2772|2766|2771.5|2765.5|2772.3|2766.3|2771.5|2765.5|5
1630976490000|2021-09-07 01:01:30|2771.3|2765.3|2771.1|2765.1|2771.3|2765.3|2770.6|2764.6|8
1630976500000|2021-09-07 01:01:40|2771|2765|2771|2765|2771.3|2765.3|2771|2765|3
1630976520000|2021-09-07 01:02:00|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|2
1630976540000|2021-09-07 01:02:20|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1630976590000|2021-09-07 01:03:10|2770.4|2764.4|2771|2765|2771.1|2765.1|2770.4|2764.4|4
1630976600000|2021-09-07 01:03:20|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1630976620000|2021-09-07 01:03:40|2771.3|2765.3|2772.3|2766.3|2772.3|2766.3|2771.3|2765.3|5
1630976630000|2021-09-07 01:03:50|2772.5|2766.5|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|5
1630976640000|2021-09-07 01:04:00|2772.6|2766.6|2773.5|2767.5|2773.5|2767.5|2772.6|2766.6|2
1630976650000|2021-09-07 01:04:10|2773.3|2767.3|2772.5|2766.5|2773.3|2767.3|2772.5|2766.5|3
1630976660000|2021-09-07 01:04:20|2772.6|2766.6|2773.3|2767.3|2773.3|2767.3|2772.6|2766.6|3
1630976670000|2021-09-07 01:04:30|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1630976680000|2021-09-07 01:04:40|2773.6|2767.6|2774.3|2768.3|2774.3|2768.3|2773.6|2767.6|3
1630976700000|2021-09-07 01:05:00|2774|2768|2773.5|2767.5|2774.3|2768.3|2773.5|2767.5|7
1630976710000|2021-09-07 01:05:10|2773.3|2767.3|2772.9|2766.9|2773.3|2767.3|2772.9|2766.9|3
1630976720000|2021-09-07 01:05:20|2772.6|2766.6|2772.5|2766.5|2772.6|2766.6|2772.5|2766.5|2
1630976730000|2021-09-07 01:05:30|2772.4|2766.4|2771.9|2765.9|2772.4|2766.4|2771.9|2765.9|2
1630976740000|2021-09-07 01:05:40|2771.8|2765.8|2771.4|2765.4|2771.8|2765.8|2771.4|2765.4|6
1630976750000|2021-09-07 01:05:50|2771.1|2765.1|2771.5|2765.5|2771.6|2765.6|2771.1|2765.1|6
1630976760000|2021-09-07 01:06:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1630976770000|2021-09-07 01:06:10|2771.5|2765.5|2771.4|2765.4|2771.5|2765.5|2771.3|2765.3|4
1630976780000|2021-09-07 01:06:20|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|4
1630976790000|2021-09-07 01:06:30|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770|2764|5
1630976800000|2021-09-07 01:06:40|2770.3|2764.3|2770|2764|2770.3|2764.3|2770|2764|2
1630976820000|2021-09-07 01:07:00|2770.1|2764.1|2770.4|2764.4|2770.4|2764.4|2770.1|2764.1|2
1630976840000|2021-09-07 01:07:20|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1630976870000|2021-09-07 01:07:50|2770.5|2764.5|2771.3|2765.3|2771.5|2765.5|2770.5|2764.5|5
1630976890000|2021-09-07 01:08:10|2771.5|2765.5|2772.1|2766.1|2772.1|2766.1|2771.5|2765.5|3
1630976900000|2021-09-07 01:08:20|2772|2766|2772.3|2766.3|2772.3|2766.3|2772|2766|4
1630976910000|2021-09-07 01:08:30|2772|2766|2772|2766|2772|2766|2772|2766|1
1630976920000|2021-09-07 01:08:40|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1630976930000|2021-09-07 01:08:50|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771|2765|6
1630976940000|2021-09-07 01:09:00|2771.4|2765.4|2771|2765|2771.6|2765.6|2771|2765|5
1630976960000|2021-09-07 01:09:20|2770.9|2764.9|2770.4|2764.4|2770.9|2764.9|2770.4|2764.4|3
1630977000000|2021-09-07 01:10:00|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1630977040000|2021-09-07 01:10:40|2770.6|2764.6|2770.8|2764.8|2770.8|2764.8|2770.6|2764.6|2
1630977090000|2021-09-07 01:11:30|2770.6|2764.6|2769.9|2763.9|2770.6|2764.6|2769.9|2763.9|2
1630977120000|2021-09-07 01:12:00|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|4
1630977140000|2021-09-07 01:12:20|2769.4|2763.4|2769.6|2763.6|2769.6|2763.6|2769.4|2763.4|2
1630977150000|2021-09-07 01:12:30|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1630977160000|2021-09-07 01:12:40|2769.3|2763.3|2768.8|2762.8|2769.3|2763.3|2768.6|2762.6|3
1630977180000|2021-09-07 01:13:00|2768.9|2762.9|2769|2763|2769|2763|2768.9|2762.9|2
1630977190000|2021-09-07 01:13:10|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1630977230000|2021-09-07 01:13:50|2768.8|2762.8|2768|2762|2768.8|2762.8|2768|2762|3
1630977260000|2021-09-07 01:14:20|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1630977270000|2021-09-07 01:14:30|2767.6|2761.6|2768|2762|2768|2762|2767.6|2761.6|2
1630977300000|2021-09-07 01:15:00|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1630977340000|2021-09-07 01:15:40|2767.1|2761.1|2767.5|2761.5|2767.5|2761.5|2767.1|2761.1|2
1630977360000|2021-09-07 01:16:00|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1630977380000|2021-09-07 01:16:20|2767.3|2761.3|2766.9|2760.9|2767.5|2761.5|2766.9|2760.9|4
1630977390000|2021-09-07 01:16:30|2767|2761|2767.6|2761.6|2767.6|2761.6|2767|2761|4
1630977400000|2021-09-07 01:16:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767|2761|6
1630977410000|2021-09-07 01:16:50|2767.6|2761.6|2767.5|2761.5|2767.6|2761.6|2767.5|2761.5|2
1630977430000|2021-09-07 01:17:10|2767.3|2761.3|2767.4|2761.4|2767.4|2761.4|2767.3|2761.3|2
1630977450000|2021-09-07 01:17:30|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1630977480000|2021-09-07 01:18:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1630977500000|2021-09-07 01:18:20|2766.4|2760.4|2765.8|2759.8|2766.4|2760.4|2765.4|2759.4|7
1630977510000|2021-09-07 01:18:30|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1630977520000|2021-09-07 01:18:40|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.4|2759.4|2
1630977530000|2021-09-07 01:18:50|2765.6|2759.6|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|3
1630977540000|2021-09-07 01:19:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1630977550000|2021-09-07 01:19:10|2765.4|2759.4|2764.8|2758.8|2765.4|2759.4|2764.8|2758.8|4
1630977570000|2021-09-07 01:19:30|2765|2759|2765|2759|2765|2759|2765|2759|1
1630977580000|2021-09-07 01:19:40|2765.3|2759.3|2765.6|2759.6|2765.8|2759.8|2765.3|2759.3|7
1630977590000|2021-09-07 01:19:50|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1630977600000|2021-09-07 01:20:00|2765.1|2759.1|2765.3|2759.3|2765.3|2759.3|2765.1|2759.1|2
1630977610000|2021-09-07 01:20:10|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1630977620000|2021-09-07 01:20:20|2765|2759|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|5
1630977630000|2021-09-07 01:20:30|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|2
1630977660000|2021-09-07 01:21:00|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|3
1630977700000|2021-09-07 01:21:40|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1630977740000|2021-09-07 01:22:20|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1630977830000|2021-09-07 01:23:50|2764.5|2758.5|2763.9|2757.9|2764.5|2758.5|2763.9|2757.9|3
1630977840000|2021-09-07 01:24:00|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1630977860000|2021-09-07 01:24:20|2764|2758|2763.9|2757.9|2764|2758|2763.8|2757.8|5
1630977870000|2021-09-07 01:24:30|2763.8|2757.8|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|3
1630977880000|2021-09-07 01:24:40|2763.5|2757.5|2763.4|2757.4|2763.5|2757.5|2763.4|2757.4|2
1630977890000|2021-09-07 01:24:50|2763.5|2757.5|2763.6|2757.6|2763.8|2757.8|2763.5|2757.5|4
1630977900000|2021-09-07 01:25:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1630977950000|2021-09-07 01:25:50|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|4
1630977970000|2021-09-07 01:26:10|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1630977980000|2021-09-07 01:26:20|2763.8|2757.8|2764|2758|2764|2758|2763.5|2757.5|4
1630978010000|2021-09-07 01:26:50|2763.8|2757.8|2764|2758|2764|2758|2763.5|2757.5|4
1630978050000|2021-09-07 01:27:30|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1630978060000|2021-09-07 01:27:40|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1630978120000|2021-09-07 01:28:40|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1630978190000|2021-09-07 01:29:50|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1630978230000|2021-09-07 01:30:30|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1630978290000|2021-09-07 01:31:30|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|3
1630978300000|2021-09-07 01:31:40|2763|2757|2763|2757|2763|2757|2763|2757|1
1630978330000|2021-09-07 01:32:10|2763.3|2757.3|2763.4|2757.4|2763.4|2757.4|2763.3|2757.3|2
1630978360000|2021-09-07 01:32:40|2763.5|2757.5|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|7
1630978400000|2021-09-07 01:33:20|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1630978420000|2021-09-07 01:33:40|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|4
1630978430000|2021-09-07 01:33:50|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|7
1630978440000|2021-09-07 01:34:00|2763|2757|2763|2757|2763|2757|2763|2757|1
1630978550000|2021-09-07 01:35:50|2763.1|2757.1|2763.3|2757.3|2763.3|2757.3|2763.1|2757.1|2
1630978590000|2021-09-07 01:36:30|2763.5|2757.5|2764|2758|2764|2758|2763.5|2757.5|3
1630978600000|2021-09-07 01:36:40|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1630978620000|2021-09-07 01:37:00|2764.5|2758.5|2764.6|2758.6|2764.6|2758.6|2764.5|2758.5|2
1630978660000|2021-09-07 01:37:40|2764.5|2758.5|2763.5|2757.5|2764.5|2758.5|2763.5|2757.5|5
1630978670000|2021-09-07 01:37:50|2763.3|2757.3|2763.4|2757.4|2763.4|2757.4|2763.3|2757.3|2
1630978690000|2021-09-07 01:38:10|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1630978710000|2021-09-07 01:38:30|2763.8|2757.8|2764.6|2758.6|2764.6|2758.6|2763.8|2757.8|3
1630978720000|2021-09-07 01:38:40|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1630978730000|2021-09-07 01:38:50|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1630978760000|2021-09-07 01:39:20|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1630978780000|2021-09-07 01:39:40|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1630978810000|2021-09-07 01:40:10|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1630978840000|2021-09-07 01:40:40|2764.6|2758.6|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|3
1630978900000|2021-09-07 01:41:40|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1630978990000|2021-09-07 01:43:10|2764.5|2758.5|2764|2758|2764.5|2758.5|2764|2758|2
1630979000000|2021-09-07 01:43:20|2764.3|2758.3|2764.6|2758.6|2764.6|2758.6|2764.3|2758.3|3
1630979060000|2021-09-07 01:44:20|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1630979070000|2021-09-07 01:44:30|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1630979090000|2021-09-07 01:44:50|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1630979100000|2021-09-07 01:45:00|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1630979110000|2021-09-07 01:45:10|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1630979160000|2021-09-07 01:46:00|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1630979220000|2021-09-07 01:47:00|2765.3|2759.3|2765.8|2759.8|2766|2760|2765.3|2759.3|3
1630979230000|2021-09-07 01:47:10|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|1
1630979240000|2021-09-07 01:47:20|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.6|2759.6|3
1630979250000|2021-09-07 01:47:30|2765.6|2759.6|2766.3|2760.3|2766.3|2760.3|2765.6|2759.6|4
1630979260000|2021-09-07 01:47:40|2766|2760|2766.3|2760.3|2766.3|2760.3|2765.9|2759.9|4
1630979270000|2021-09-07 01:47:50|2765.9|2759.9|2766.8|2760.8|2767|2761|2765.9|2759.9|7
1630979290000|2021-09-07 01:48:10|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1630979300000|2021-09-07 01:48:20|2766.5|2760.5|2766.9|2760.9|2766.9|2760.9|2766.5|2760.5|2
1630979340000|2021-09-07 01:49:00|2766.8|2760.8|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|3
1630979350000|2021-09-07 01:49:10|2766.5|2760.5|2766.9|2760.9|2767|2761|2766.5|2760.5|5
1630979360000|2021-09-07 01:49:20|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1630979380000|2021-09-07 01:49:40|2766.5|2760.5|2766|2760|2766.5|2760.5|2765.8|2759.8|5
1630979390000|2021-09-07 01:49:50|2765.8|2759.8|2765.9|2759.9|2766.3|2760.3|2765.8|2759.8|5
1630979400000|2021-09-07 01:50:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|6
1630979420000|2021-09-07 01:50:20|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|4
1630979430000|2021-09-07 01:50:30|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|4
1630979450000|2021-09-07 01:50:50|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|4
1630979470000|2021-09-07 01:51:10|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1630979480000|2021-09-07 01:51:20|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1630979490000|2021-09-07 01:51:30|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1630979500000|2021-09-07 01:51:40|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|4
1630979510000|2021-09-07 01:51:50|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.4|2759.4|2
1630979520000|2021-09-07 01:52:00|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.4|2759.4|2
1630979530000|2021-09-07 01:52:10|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.4|2759.4|4
1630979540000|2021-09-07 01:52:20|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.4|2759.4|2
1630979550000|2021-09-07 01:52:30|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.4|2759.4|2
1630979560000|2021-09-07 01:52:40|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.4|2759.4|4
1630979570000|2021-09-07 01:52:50|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.4|2759.4|5
1630979610000|2021-09-07 01:53:30|2765.8|2759.8|2765.6|2759.6|2765.8|2759.8|2765.6|2759.6|2
1630979630000|2021-09-07 01:53:50|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1630979710000|2021-09-07 01:55:10|2765|2759|2764.9|2758.9|2765|2759|2764.9|2758.9|2
1630979760000|2021-09-07 01:56:00|2765|2759|2765|2759|2765|2759|2765|2759|1
1630979770000|2021-09-07 01:56:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1630979780000|2021-09-07 01:56:20|2765.4|2759.4|2765.5|2759.5|2765.5|2759.5|2765.4|2759.4|2
1630979840000|2021-09-07 01:57:20|2765.6|2759.6|2765.4|2759.4|2765.6|2759.6|2765.4|2759.4|2
1630979900000|2021-09-07 01:58:20|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1630979910000|2021-09-07 01:58:30|2765.5|2759.5|2765.6|2759.6|2765.6|2759.6|2765.5|2759.5|2
1630979920000|2021-09-07 01:58:40|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1630980040000|2021-09-07 02:00:40|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|3
1630980050000|2021-09-07 02:00:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|4
1630980060000|2021-09-07 02:01:00|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1630980160000|2021-09-07 02:02:40|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1630980170000|2021-09-07 02:02:50|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|3
1630980180000|2021-09-07 02:03:00|2765.8|2759.8|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|2
1630980230000|2021-09-07 02:03:50|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|3
1630980270000|2021-09-07 02:04:30|2766.8|2760.8|2766.8|2760.8|2767|2761|2766.8|2760.8|3
1630980280000|2021-09-07 02:04:40|2767|2761|2766.9|2760.9|2767|2761|2766.8|2760.8|6
1630980310000|2021-09-07 02:05:10|2767|2761|2767|2761|2767|2761|2767|2761|1
1630980350000|2021-09-07 02:05:50|2766.9|2760.9|2767|2761|2767|2761|2766.9|2760.9|2
1630980360000|2021-09-07 02:06:00|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1630980370000|2021-09-07 02:06:10|2767|2761|2768|2762|2768|2762|2767|2761|5
1630980380000|2021-09-07 02:06:20|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|3
1630980390000|2021-09-07 02:06:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1630980400000|2021-09-07 02:06:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1630980410000|2021-09-07 02:06:50|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1630980420000|2021-09-07 02:07:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|3
1630980440000|2021-09-07 02:07:20|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1630980450000|2021-09-07 02:07:30|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1630980460000|2021-09-07 02:07:40|2768|2762|2768|2762|2768|2762|2768|2762|1
1630980470000|2021-09-07 02:07:50|2768.1|2762.1|2768.8|2762.8|2768.8|2762.8|2768.1|2762.1|3
1630980480000|2021-09-07 02:08:00|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|3
1630980510000|2021-09-07 02:08:30|2768|2762|2767.8|2761.8|2768|2762|2767.5|2761.5|3
1630980520000|2021-09-07 02:08:40|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|6
1630980530000|2021-09-07 02:08:50|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1630980540000|2021-09-07 02:09:00|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1630980550000|2021-09-07 02:09:10|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1630980560000|2021-09-07 02:09:20|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1630980570000|2021-09-07 02:09:30|2767.8|2761.8|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|3
1630980580000|2021-09-07 02:09:40|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1630980590000|2021-09-07 02:09:50|2768.1|2762.1|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|2
1630980600000|2021-09-07 02:10:00|2768.3|2762.3|2767.4|2761.4|2768.3|2762.3|2767.4|2761.4|7
1630980610000|2021-09-07 02:10:10|2767.6|2761.6|2767.8|2761.8|2767.8|2761.8|2767.4|2761.4|5
1630980620000|2021-09-07 02:10:20|2767.9|2761.9|2768|2762|2768|2762|2767.9|2761.9|2
1630980630000|2021-09-07 02:10:30|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|6
1630980660000|2021-09-07 02:11:00|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|2
1630980670000|2021-09-07 02:11:10|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1630980690000|2021-09-07 02:11:30|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1630980720000|2021-09-07 02:12:00|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1630980730000|2021-09-07 02:12:10|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|3
1630980780000|2021-09-07 02:13:00|2766.9|2760.9|2766.8|2760.8|2766.9|2760.9|2766.8|2760.8|2
1630980860000|2021-09-07 02:14:20|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1630980870000|2021-09-07 02:14:30|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|2
1630980880000|2021-09-07 02:14:40|2765.9|2759.9|2766.1|2760.1|2766.4|2760.4|2765.9|2759.9|6
1630980890000|2021-09-07 02:14:50|2766.3|2760.3|2766.1|2760.1|2766.6|2760.6|2766.1|2760.1|5
1630981200000|2021-09-07 02:20:00|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1630981260000|2021-09-07 02:21:00|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1630981310000|2021-09-07 02:21:50|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1630981370000|2021-09-07 02:22:50|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1630981430000|2021-09-07 02:23:50|2766.8|2760.8|2766.9|2760.9|2766.9|2760.9|2766.8|2760.8|2
1630981490000|2021-09-07 02:24:50|2767|2761|2767|2761|2767|2761|2767|2761|1
1630981800000|2021-09-07 02:30:00|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1630981810000|2021-09-07 02:30:10|2767.3|2761.3|2767.8|2761.8|2768|2762|2767.3|2761.3|5
1630981820000|2021-09-07 02:30:20|2768|2762|2767.9|2761.9|2768|2762|2767.8|2761.8|3
1630981830000|2021-09-07 02:30:30|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1630981850000|2021-09-07 02:30:50|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1630981860000|2021-09-07 02:31:00|2768|2762|2767.9|2761.9|2768|2762|2767.9|2761.9|2
1630981870000|2021-09-07 02:31:10|2768.1|2762.1|2768.3|2762.3|2768.3|2762.3|2768|2762|3
1630981880000|2021-09-07 02:31:20|2768.4|2762.4|2768.5|2762.5|2768.5|2762.5|2768.4|2762.4|2
1630981890000|2021-09-07 02:31:30|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1630981920000|2021-09-07 02:32:00|2768.9|2762.9|2769.5|2763.5|2769.5|2763.5|2768.9|2762.9|2
1630982000000|2021-09-07 02:33:20|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2769.5|2763.5|2
1630982040000|2021-09-07 02:34:00|2769.8|2763.8|2769.9|2763.9|2769.9|2763.9|2769.8|2763.8|2
1630982060000|2021-09-07 02:34:20|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1630982070000|2021-09-07 02:34:30|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1630982080000|2021-09-07 02:34:40|2770|2764|2770.3|2764.3|2770.3|2764.3|2770|2764|2
1630982130000|2021-09-07 02:35:30|2770.1|2764.1|2769.4|2763.4|2770.1|2764.1|2769.4|2763.4|6
1630982150000|2021-09-07 02:35:50|2769|2763|2768.8|2762.8|2769|2763|2768.8|2762.8|2
1630982190000|2021-09-07 02:36:30|2768.6|2762.6|2768.4|2762.4|2768.6|2762.6|2768.4|2762.4|2
1630982240000|2021-09-07 02:37:20|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1630982260000|2021-09-07 02:37:40|2768.5|2762.5|2768.9|2762.9|2768.9|2762.9|2768.5|2762.5|2
1630982290000|2021-09-07 02:38:10|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768|2762|4
1630982300000|2021-09-07 02:38:20|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1630982310000|2021-09-07 02:38:30|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1630982330000|2021-09-07 02:38:50|2768|2762|2768|2762|2768|2762|2768|2762|1
1630982340000|2021-09-07 02:39:00|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1630982360000|2021-09-07 02:39:20|2767.9|2761.9|2766.8|2760.8|2767.9|2761.9|2766.8|2760.8|5
1630982370000|2021-09-07 02:39:30|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1630982380000|2021-09-07 02:39:40|2766|2760|2766.1|2760.1|2766.1|2760.1|2766|2760|2
1630982390000|2021-09-07 02:39:50|2766.4|2760.4|2766.8|2760.8|2766.8|2760.8|2766.4|2760.4|2
1630982400000|2021-09-07 02:40:00|2766.9|2760.9|2767.1|2761.1|2767.1|2761.1|2766.9|2760.9|2
1630982410000|2021-09-07 02:40:10|2767.4|2761.4|2767.1|2761.1|2767.4|2761.4|2767.1|2761.1|3
1630982420000|2021-09-07 02:40:20|2766.9|2760.9|2766.9|2760.9|2767|2761|2766.9|2760.9|3
1630982440000|2021-09-07 02:40:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1630982520000|2021-09-07 02:42:00|2767|2761|2767|2761|2767|2761|2767|2761|1
1630982560000|2021-09-07 02:42:40|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.8|2760.8|4
1630982570000|2021-09-07 02:42:50|2766.9|2760.9|2767|2761|2767|2761|2766.9|2760.9|4
1630982590000|2021-09-07 02:43:10|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1630982600000|2021-09-07 02:43:20|2767|2761|2766.9|2760.9|2767|2761|2766.9|2760.9|4
1630982650000|2021-09-07 02:44:10|2767|2761|2767|2761|2767|2761|2767|2761|1
1630982710000|2021-09-07 02:45:10|2767.3|2761.3|2767.4|2761.4|2767.4|2761.4|2767.3|2761.3|2
1630982730000|2021-09-07 02:45:30|2767.5|2761.5|2768.3|2762.3|2768.3|2762.3|2767.5|2761.5|5
1630982780000|2021-09-07 02:46:20|2768.5|2762.5|2768.6|2762.6|2768.6|2762.6|2768.5|2762.5|2
1630982800000|2021-09-07 02:46:40|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630982900000|2021-09-07 02:48:20|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1630982970000|2021-09-07 02:49:30|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1630983000000|2021-09-07 02:50:00|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1630983050000|2021-09-07 02:50:50|2769|2763|2769|2763|2769|2763|2769|2763|1
1630983080000|2021-09-07 02:51:20|2769.1|2763.1|2768.8|2762.8|2769.5|2763.5|2768.8|2762.8|4
1630983100000|2021-09-07 02:51:40|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2767.8|2761.8|7
1630983110000|2021-09-07 02:51:50|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1630983120000|2021-09-07 02:52:00|2768|2762|2768|2762|2768|2762|2768|2762|1
1630983130000|2021-09-07 02:52:10|2768.1|2762.1|2768.1|2762.1|2768.4|2762.4|2768.1|2762.1|3
1630983140000|2021-09-07 02:52:20|2768.3|2762.3|2768.4|2762.4|2768.5|2762.5|2768.3|2762.3|3
1630983160000|2021-09-07 02:52:40|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|4
1630983210000|2021-09-07 02:53:30|2768|2762|2768|2762|2768|2762|2768|2762|1
1630983220000|2021-09-07 02:53:40|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1630983230000|2021-09-07 02:53:50|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1630983240000|2021-09-07 02:54:00|2767.6|2761.6|2767.3|2761.3|2767.6|2761.6|2767.3|2761.3|2
1630983280000|2021-09-07 02:54:40|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1630983290000|2021-09-07 02:54:50|2767.5|2761.5|2767.3|2761.3|2767.8|2761.8|2767.3|2761.3|5
1630983310000|2021-09-07 02:55:10|2767|2761|2767|2761|2767|2761|2767|2761|1
1630983330000|2021-09-07 02:55:30|2766.8|2760.8|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|5
1630983340000|2021-09-07 02:55:40|2766|2760|2765.5|2759.5|2766|2760|2765.3|2759.3|4
1630983350000|2021-09-07 02:55:50|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|3
1630983370000|2021-09-07 02:56:10|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1630983380000|2021-09-07 02:56:20|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1630983420000|2021-09-07 02:57:00|2765.9|2759.9|2766|2760|2766.3|2760.3|2765.9|2759.9|4
1630983440000|2021-09-07 02:57:20|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1630983450000|2021-09-07 02:57:30|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|3
1630983460000|2021-09-07 02:57:40|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1630983490000|2021-09-07 02:58:10|2766.6|2760.6|2766.6|2760.6|2766.8|2760.8|2766.6|2760.6|3
1630983500000|2021-09-07 02:58:20|2766.5|2760.5|2766.6|2760.6|2766.8|2760.8|2766.5|2760.5|4
1630983510000|2021-09-07 02:58:30|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1630983520000|2021-09-07 02:58:40|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1630983540000|2021-09-07 02:59:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1630983550000|2021-09-07 02:59:10|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1630983590000|2021-09-07 02:59:50|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1630983620000|2021-09-07 03:00:20|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.4|2759.4|3
1630983630000|2021-09-07 03:00:30|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1630983660000|2021-09-07 03:01:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1630983670000|2021-09-07 03:01:10|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1630983680000|2021-09-07 03:01:20|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1630983690000|2021-09-07 03:01:30|2765.4|2759.4|2765.5|2759.5|2765.5|2759.5|2765.4|2759.4|2
1630983750000|2021-09-07 03:02:30|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|1
1630983770000|2021-09-07 03:02:50|2765.8|2759.8|2766.5|2760.5|2766.5|2760.5|2765.8|2759.8|5
1630983780000|2021-09-07 03:03:00|2766.8|2760.8|2766.8|2760.8|2766.9|2760.9|2766.8|2760.8|3
1630983800000|2021-09-07 03:03:20|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1630983810000|2021-09-07 03:03:30|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1630983840000|2021-09-07 03:04:00|2766.6|2760.6|2766.8|2760.8|2766.8|2760.8|2766.6|2760.6|2
1630983850000|2021-09-07 03:04:10|2766.6|2760.6|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|4
1630983860000|2021-09-07 03:04:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1630983880000|2021-09-07 03:04:40|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1630983900000|2021-09-07 03:05:00|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1630983910000|2021-09-07 03:05:10|2766.8|2760.8|2766.9|2760.9|2766.9|2760.9|2766.8|2760.8|2
1630983950000|2021-09-07 03:05:50|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1630983990000|2021-09-07 03:06:30|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1630984000000|2021-09-07 03:06:40|2767|2761|2767|2761|2767|2761|2767|2761|1
1630984010000|2021-09-07 03:06:50|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1630984050000|2021-09-07 03:07:30|2766.6|2760.6|2766.3|2760.3|2766.6|2760.6|2766|2760|3
1630984060000|2021-09-07 03:07:40|2766.5|2760.5|2766.6|2760.6|2766.6|2760.6|2766.5|2760.5|2
1630984070000|2021-09-07 03:07:50|2766.8|2760.8|2766.6|2760.6|2766.8|2760.8|2766.6|2760.6|2
1630984080000|2021-09-07 03:08:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1630984110000|2021-09-07 03:08:30|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1630984160000|2021-09-07 03:09:20|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1630984180000|2021-09-07 03:09:40|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1630984200000|2021-09-07 03:10:00|2766.4|2760.4|2766.6|2760.6|2766.6|2760.6|2766.4|2760.4|2
1630984240000|2021-09-07 03:10:40|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1630984270000|2021-09-07 03:11:10|2766.3|2760.3|2765.9|2759.9|2766.3|2760.3|2765.9|2759.9|2
1630984320000|2021-09-07 03:12:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1630984340000|2021-09-07 03:12:20|2766|2760|2766|2760|2766|2760|2766|2760|1
1630984380000|2021-09-07 03:13:00|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|1
1630984430000|2021-09-07 03:13:50|2765.8|2759.8|2765.6|2759.6|2765.8|2759.8|2765.4|2759.4|4
1630984440000|2021-09-07 03:14:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1630984460000|2021-09-07 03:14:20|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1630984500000|2021-09-07 03:15:00|2765.4|2759.4|2765.8|2759.8|2765.8|2759.8|2765.4|2759.4|3
1630984540000|2021-09-07 03:15:40|2765.5|2759.5|2765.6|2759.6|2765.6|2759.6|2765.5|2759.5|2
1630984550000|2021-09-07 03:15:50|2765.4|2759.4|2765.3|2759.3|2765.4|2759.4|2765.3|2759.3|2
1630984610000|2021-09-07 03:16:50|2765.4|2759.4|2765.5|2759.5|2765.5|2759.5|2765.4|2759.4|2
1630984620000|2021-09-07 03:17:00|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1630984700000|2021-09-07 03:18:20|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1630984710000|2021-09-07 03:18:30|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1630984760000|2021-09-07 03:19:20|2765.8|2759.8|2765.9|2759.9|2765.9|2759.9|2765.8|2759.8|2
1630984770000|2021-09-07 03:19:30|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1630984840000|2021-09-07 03:20:40|2766|2760|2766|2760|2766|2760|2766|2760|1
1630984880000|2021-09-07 03:21:20|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1630984930000|2021-09-07 03:22:10|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1630984960000|2021-09-07 03:22:40|2767|2761|2767|2761|2767|2761|2767|2761|1
1630984970000|2021-09-07 03:22:50|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1630985000000|2021-09-07 03:23:20|2767|2761|2768.5|2762.5|2768.5|2762.5|2767|2761|10
1630985010000|2021-09-07 03:23:30|2768|2762|2768.3|2762.3|2768.3|2762.3|2768|2762|4
1630985030000|2021-09-07 03:23:50|2768|2762|2768|2762|2768.3|2762.3|2768|2762|7
1630985040000|2021-09-07 03:24:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1630985060000|2021-09-07 03:24:20|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1630985070000|2021-09-07 03:24:30|2768|2762|2767.8|2761.8|2768.3|2762.3|2767.8|2761.8|7
1630985080000|2021-09-07 03:24:40|2768|2762|2768|2762|2768.4|2762.4|2768|2762|7
1630985090000|2021-09-07 03:24:50|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1630985100000|2021-09-07 03:25:00|2767.9|2761.9|2767.8|2761.8|2768|2762|2767.8|2761.8|4
1630985130000|2021-09-07 03:25:30|2767.5|2761.5|2767|2761|2767.5|2761.5|2767|2761|3
1630985150000|2021-09-07 03:25:50|2766.8|2760.8|2766.8|2760.8|2767|2761|2766.8|2760.8|4
1630985160000|2021-09-07 03:26:00|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1630985180000|2021-09-07 03:26:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1630985190000|2021-09-07 03:26:30|2767|2761|2767|2761|2767.3|2761.3|2767|2761|3
1630985360000|2021-09-07 03:29:20|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|3
1630985370000|2021-09-07 03:29:30|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1630985390000|2021-09-07 03:29:50|2766.9|2760.9|2767.3|2761.3|2767.3|2761.3|2766.9|2760.9|4
1630985400000|2021-09-07 03:30:00|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|2
1630985440000|2021-09-07 03:30:40|2767|2761|2767|2761|2767|2761|2767|2761|1
1630985450000|2021-09-07 03:30:50|2767.3|2761.3|2767.8|2761.8|2767.8|2761.8|2767.3|2761.3|2
1630985470000|2021-09-07 03:31:10|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766.8|2760.8|2
1630985510000|2021-09-07 03:31:50|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1630985560000|2021-09-07 03:32:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1630985620000|2021-09-07 03:33:40|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1630985640000|2021-09-07 03:34:00|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1630985720000|2021-09-07 03:35:20|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1630985760000|2021-09-07 03:36:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1630985840000|2021-09-07 03:37:20|2767.5|2761.5|2768|2762|2768|2762|2767.5|2761.5|2
1630985880000|2021-09-07 03:38:00|2768.6|2762.6|2768.5|2762.5|2768.6|2762.6|2768.4|2762.4|3
1630985970000|2021-09-07 03:39:30|2768|2762|2768|2762|2768|2762|2768|2762|1
1630985990000|2021-09-07 03:39:50|2768.5|2762.5|2768|2762|2768.5|2762.5|2768|2762|3
1630986000000|2021-09-07 03:40:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1630986010000|2021-09-07 03:40:10|2768.8|2762.8|2768.3|2762.3|2768.8|2762.8|2768.3|2762.3|2
1630986050000|2021-09-07 03:40:50|2768|2762|2768|2762|2768|2762|2768|2762|1
1630986060000|2021-09-07 03:41:00|2768.3|2762.3|2767.5|2761.5|2768.3|2762.3|2767.5|2761.5|3
1630986100000|2021-09-07 03:41:40|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1630986130000|2021-09-07 03:42:10|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1630986260000|2021-09-07 03:44:20|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1630986310000|2021-09-07 03:45:10|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1630986420000|2021-09-07 03:47:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1630986460000|2021-09-07 03:47:40|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1630986600000|2021-09-07 03:50:00|2768|2762|2768|2762|2768|2762|2768|2762|1
1630986720000|2021-09-07 03:52:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1630986730000|2021-09-07 03:52:10|2767.3|2761.3|2766.5|2760.5|2767.3|2761.3|2766.5|2760.5|3
1630986850000|2021-09-07 03:54:10|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1630988560000|2021-09-07 04:22:40|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1630988980000|2021-09-07 04:29:40|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1630989000000|2021-09-07 04:30:00|2768|2762|2768.6|2762.6|2768.6|2762.6|2768|2762|11
1630989010000|2021-09-07 04:30:10|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1630989020000|2021-09-07 04:30:20|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1630989190000|2021-09-07 04:33:10|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|2
1630989760000|2021-09-07 04:42:40|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1630989780000|2021-09-07 04:43:00|2768.5|2762.5|2768.4|2762.4|2768.5|2762.5|2768.4|2762.4|2
1630989890000|2021-09-07 04:44:50|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630989930000|2021-09-07 04:45:30|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630989970000|2021-09-07 04:46:10|2768.5|2762.5|2768.4|2762.4|2768.5|2762.5|2768.3|2762.3|3
1630990030000|2021-09-07 04:47:10|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630990080000|2021-09-07 04:48:00|2768.3|2762.3|2768.3|2762.3|2768.4|2762.4|2768.3|2762.3|3
1630990520000|2021-09-07 04:55:20|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1630990540000|2021-09-07 04:55:40|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630990600000|2021-09-07 04:56:40|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630990820000|2021-09-07 05:00:20|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1630990870000|2021-09-07 05:01:10|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630991110000|2021-09-07 05:05:10|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1630991640000|2021-09-07 05:14:00|2768|2762|2768|2762|2768|2762|2768|2762|1
1630992540000|2021-09-07 05:29:00|2767.9|2761.9|2767.4|2761.4|2767.9|2761.9|2767.4|2761.4|2
1630992570000|2021-09-07 05:29:30|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1630992600000|2021-09-07 05:30:00|2767.8|2761.8|2767.6|2761.6|2768.5|2762.5|2767.6|2761.6|8
1630992610000|2021-09-07 05:30:10|2767.5|2761.5|2766|2760|2767.5|2761.5|2766|2760|8
1630992620000|2021-09-07 05:30:20|2766.3|2760.3|2766.9|2760.9|2766.9|2760.9|2766.3|2760.3|3
1630992630000|2021-09-07 05:30:30|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1630992640000|2021-09-07 05:30:40|2767|2761|2767.1|2761.1|2767.1|2761.1|2767|2761|4
1630992670000|2021-09-07 05:31:10|2767.3|2761.3|2767.8|2761.8|2767.8|2761.8|2767.3|2761.3|2
1630992680000|2021-09-07 05:31:20|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1630992690000|2021-09-07 05:31:30|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1630992710000|2021-09-07 05:31:50|2767.6|2761.6|2768|2762|2768|2762|2767.6|2761.6|2
1630992730000|2021-09-07 05:32:10|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.3|2761.3|3
1630992740000|2021-09-07 05:32:20|2767.6|2761.6|2768|2762|2768|2762|2767.6|2761.6|2
1630992750000|2021-09-07 05:32:30|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1630992760000|2021-09-07 05:32:40|2768|2762|2768|2762|2768.1|2762.1|2768|2762|3
1630992770000|2021-09-07 05:32:50|2768.3|2762.3|2768.5|2762.5|2768.6|2762.6|2768.3|2762.3|3
1630992780000|2021-09-07 05:33:00|2768.8|2762.8|2769.3|2763.3|2769.4|2763.4|2768.8|2762.8|4
1630992790000|2021-09-07 05:33:10|2769.4|2763.4|2769|2763|2769.4|2763.4|2768.9|2762.9|4
1630992800000|2021-09-07 05:33:20|2769.3|2763.3|2769.8|2763.8|2769.8|2763.8|2769.3|2763.3|5
1630992820000|2021-09-07 05:33:40|2770|2764|2770|2764|2770|2764|2770|2764|1
1630992840000|2021-09-07 05:34:00|2769.8|2763.8|2769.4|2763.4|2769.8|2763.8|2769.4|2763.4|2
1630992850000|2021-09-07 05:34:10|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1630992860000|2021-09-07 05:34:20|2769|2763|2769.4|2763.4|2769.4|2763.4|2768.3|2762.3|7
1630992870000|2021-09-07 05:34:30|2769|2763|2768.8|2762.8|2769|2763|2768.8|2762.8|2
1630992880000|2021-09-07 05:34:40|2768.5|2762.5|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|3
1630992910000|2021-09-07 05:35:10|2768|2762|2768|2762|2768|2762|2768|2762|1
1630992920000|2021-09-07 05:35:20|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1630992940000|2021-09-07 05:35:40|2768|2762|2768|2762|2768|2762|2768|2762|1
1630992960000|2021-09-07 05:36:00|2767.9|2761.9|2768.8|2762.8|2768.8|2762.8|2767.9|2761.9|3
1630992990000|2021-09-07 05:36:30|2768.5|2762.5|2767.5|2761.5|2768.5|2762.5|2767.5|2761.5|3
1630993010000|2021-09-07 05:36:50|2767.8|2761.8|2767|2761|2767.8|2761.8|2767|2761|4
1630993040000|2021-09-07 05:37:20|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2766.6|2760.6|2
1630993050000|2021-09-07 05:37:30|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|3
1630993060000|2021-09-07 05:37:40|2767.3|2761.3|2767.6|2761.6|2767.6|2761.6|2767.3|2761.3|3
1630993070000|2021-09-07 05:37:50|2767.8|2761.8|2768.3|2762.3|2768.4|2762.4|2767.8|2761.8|5
1630993080000|2021-09-07 05:38:00|2768|2762|2768.1|2762.1|2768.1|2762.1|2768|2762|2
1630993090000|2021-09-07 05:38:10|2768|2762|2767.8|2761.8|2768|2762|2767.4|2761.4|5
1630993110000|2021-09-07 05:38:30|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1630993120000|2021-09-07 05:38:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1630993200000|2021-09-07 05:40:00|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1630993210000|2021-09-07 05:40:10|2768.1|2762.1|2769|2763|2769|2763|2768.1|2762.1|5
1630993220000|2021-09-07 05:40:20|2769.4|2763.4|2770|2764|2770|2764|2769.4|2763.4|4
1630993230000|2021-09-07 05:40:30|2770.3|2764.3|2770.5|2764.5|2770.8|2764.8|2770|2764|7
1630993260000|2021-09-07 05:41:00|2770.3|2764.3|2770.3|2764.3|2770.5|2764.5|2770|2764|5
1630993270000|2021-09-07 05:41:10|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1630993280000|2021-09-07 05:41:20|2770.6|2764.6|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|4
1630993290000|2021-09-07 05:41:30|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1630993340000|2021-09-07 05:42:20|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1630993360000|2021-09-07 05:42:40|2771|2765|2771.5|2765.5|2771.6|2765.6|2771|2765|4
1630993370000|2021-09-07 05:42:50|2771.8|2765.8|2771.3|2765.3|2771.8|2765.8|2771.1|2765.1|6
1630993380000|2021-09-07 05:43:00|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1630993390000|2021-09-07 05:43:10|2771.3|2765.3|2771.1|2765.1|2771.3|2765.3|2771.1|2765.1|2
1630993400000|2021-09-07 05:43:20|2771.5|2765.5|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|5
1630993410000|2021-09-07 05:43:30|2771.6|2765.6|2772|2766|2772|2766|2771.6|2765.6|3
1630993420000|2021-09-07 05:43:40|2771.8|2765.8|2771.8|2765.8|2771.9|2765.9|2771.4|2765.4|13
1630993440000|2021-09-07 05:44:00|2771.4|2765.4|2771.6|2765.6|2771.6|2765.6|2771.3|2765.3|4
1630993450000|2021-09-07 05:44:10|2771.5|2765.5|2772.5|2766.5|2772.8|2766.8|2771.5|2765.5|7
1630993460000|2021-09-07 05:44:20|2772.4|2766.4|2772.5|2766.5|2772.8|2766.8|2772.3|2766.3|12
1630993470000|2021-09-07 05:44:30|2772.8|2766.8|2773.5|2767.5|2773.5|2767.5|2772.8|2766.8|3
1630993480000|2021-09-07 05:44:40|2773|2767|2774|2768|2774.3|2768.3|2773|2767|7
1630993490000|2021-09-07 05:44:50|2774.4|2768.4|2773.6|2767.6|2774.4|2768.4|2773.5|2767.5|15
1630993500000|2021-09-07 05:45:00|2773.8|2767.8|2774.3|2768.3|2774.4|2768.4|2773.8|2767.8|4
1630993510000|2021-09-07 05:45:10|2774.4|2768.4|2774.3|2768.3|2774.5|2768.5|2774|2768|6
1630993520000|2021-09-07 05:45:20|2774.5|2768.5|2775.4|2769.4|2775.8|2769.8|2774.5|2768.5|12
1630993530000|2021-09-07 05:45:30|2775.3|2769.3|2775.9|2769.9|2776|2770|2775.3|2769.3|4
1630993550000|2021-09-07 05:45:50|2776|2770|2776|2770|2776|2770|2776|2770|1
1630993580000|2021-09-07 05:46:20|2775.8|2769.8|2775.5|2769.5|2775.8|2769.8|2775.3|2769.3|3
1630993600000|2021-09-07 05:46:40|2775.8|2769.8|2776.3|2770.3|2776.5|2770.5|2775.8|2769.8|4
1630993610000|2021-09-07 05:46:50|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1630993630000|2021-09-07 05:47:10|2776.5|2770.5|2777.6|2771.6|2778|2772|2776.5|2770.5|7
1630993640000|2021-09-07 05:47:20|2777.8|2771.8|2777.6|2771.6|2777.8|2771.8|2777.6|2771.6|4
1630993660000|2021-09-07 05:47:40|2777.5|2771.5|2776.8|2770.8|2777.5|2771.5|2776.8|2770.8|5
1630993670000|2021-09-07 05:47:50|2777|2771|2777|2771|2777.3|2771.3|2776.8|2770.8|8
1630993680000|2021-09-07 05:48:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2776.9|2770.9|6
1630993700000|2021-09-07 05:48:20|2776.9|2770.9|2776.5|2770.5|2776.9|2770.9|2776.5|2770.5|2
1630993710000|2021-09-07 05:48:30|2776.8|2770.8|2777.4|2771.4|2777.5|2771.5|2776.8|2770.8|7
1630993720000|2021-09-07 05:48:40|2777.8|2771.8|2777.6|2771.6|2777.8|2771.8|2777.6|2771.6|2
1630993730000|2021-09-07 05:48:50|2777.8|2771.8|2778.5|2772.5|2778.5|2772.5|2777.8|2771.8|3
1630993740000|2021-09-07 05:49:00|2778.3|2772.3|2778|2772|2778.3|2772.3|2778|2772|2
1630993760000|2021-09-07 05:49:20|2777.9|2771.9|2777.8|2771.8|2777.9|2771.9|2777.5|2771.5|5
1630993770000|2021-09-07 05:49:30|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1630993780000|2021-09-07 05:49:40|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1630993840000|2021-09-07 05:50:40|2777.6|2771.6|2777.6|2771.6|2777.6|2771.6|2777.6|2771.6|1
1630993850000|2021-09-07 05:50:50|2777.8|2771.8|2778.8|2772.8|2778.8|2772.8|2777.8|2771.8|6
1630993860000|2021-09-07 05:51:00|2779|2773|2779.3|2773.3|2779.5|2773.5|2778.9|2772.9|8
1630993870000|2021-09-07 05:51:10|2779.1|2773.1|2779.3|2773.3|2779.3|2773.3|2779.1|2773.1|2
1630993880000|2021-09-07 05:51:20|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|4
1630993890000|2021-09-07 05:51:30|2779|2773|2779|2773|2779.3|2773.3|2779|2773|3
1630993910000|2021-09-07 05:51:50|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1630993930000|2021-09-07 05:52:10|2778.6|2772.6|2778.4|2772.4|2778.6|2772.6|2778.4|2772.4|2
1630993940000|2021-09-07 05:52:20|2778.5|2772.5|2777.5|2771.5|2778.5|2772.5|2777.4|2771.4|7
1630993960000|2021-09-07 05:52:40|2777.4|2771.4|2777.3|2771.3|2777.4|2771.4|2777.3|2771.3|2
1630993980000|2021-09-07 05:53:00|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|1
1630993990000|2021-09-07 05:53:10|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|3
1630994000000|2021-09-07 05:53:20|2777.3|2771.3|2777.5|2771.5|2777.5|2771.5|2777.3|2771.3|2
1630994020000|2021-09-07 05:53:40|2777.6|2771.6|2778.8|2772.8|2778.8|2772.8|2777.6|2771.6|3
1630994070000|2021-09-07 05:54:30|2779|2773|2779|2773|2779.5|2773.5|2779|2773|4
1630994080000|2021-09-07 05:54:40|2779.3|2773.3|2781.8|2775.8|2781.8|2775.8|2779.3|2773.3|8
1630994090000|2021-09-07 05:54:50|2782.3|2776.3|2782.6|2776.6|2782.6|2776.6|2782.3|2776.3|3
1630994100000|2021-09-07 05:55:00|2782.5|2776.5|2781.6|2775.6|2782.5|2776.5|2781.6|2775.6|3
1630994110000|2021-09-07 05:55:10|2781.8|2775.8|2781.3|2775.3|2781.8|2775.8|2781|2775|4
1630994120000|2021-09-07 05:55:20|2781.4|2775.4|2781.4|2775.4|2781.5|2775.5|2781.4|2775.4|3
1630994130000|2021-09-07 05:55:30|2781.1|2775.1|2780.9|2774.9|2781.1|2775.1|2780.9|2774.9|2
1630994170000|2021-09-07 05:56:10|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|4
1630994200000|2021-09-07 05:56:40|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1630994210000|2021-09-07 05:56:50|2780.5|2774.5|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|3
1630994220000|2021-09-07 05:57:00|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|4
1630994230000|2021-09-07 05:57:10|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|4
1630994240000|2021-09-07 05:57:20|2780.3|2774.3|2780|2774|2780.3|2774.3|2779.8|2773.8|4
1630994260000|2021-09-07 05:57:40|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|2
1630994270000|2021-09-07 05:57:50|2779.8|2773.8|2779.5|2773.5|2780|2774|2779.5|2773.5|3
1630994280000|2021-09-07 05:58:00|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|2
1630994290000|2021-09-07 05:58:10|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1630994330000|2021-09-07 05:58:50|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1630994340000|2021-09-07 05:59:00|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1630994350000|2021-09-07 05:59:10|2780|2774|2779.5|2773.5|2780|2774|2779.5|2773.5|3
1630994360000|2021-09-07 05:59:20|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|2
1630994380000|2021-09-07 05:59:40|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|4
1630994390000|2021-09-07 05:59:50|2779.8|2773.8|2780.5|2774.5|2780.5|2774.5|2779.8|2773.8|3
1630994400000|2021-09-07 06:00:00|2780.8|2774.8|2781|2775|2781|2775|2780.8|2774.8|2
1630994410000|2021-09-07 06:00:10|2780.8|2774.8|2780|2774|2780.8|2774.8|2780|2774|4
1630994470000|2021-09-07 06:01:10|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1630994480000|2021-09-07 06:01:20|2780.4|2774.4|2781.5|2775.5|2781.5|2775.5|2780.4|2774.4|3
1630994510000|2021-09-07 06:01:50|2781.3|2775.3|2780.8|2774.8|2781.3|2775.3|2780.8|2774.8|3
1630994520000|2021-09-07 06:02:00|2780.9|2774.9|2781|2775|2781|2775|2780.9|2774.9|2
1630994560000|2021-09-07 06:02:40|2781.1|2775.1|2781|2775|2781.1|2775.1|2781|2775|2
1630994570000|2021-09-07 06:02:50|2781.1|2775.1|2781|2775|2781.1|2775.1|2781|2775|2
1630994580000|2021-09-07 06:03:00|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1630994590000|2021-09-07 06:03:10|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|1
1630994600000|2021-09-07 06:03:20|2780.5|2774.5|2779.5|2773.5|2780.5|2774.5|2779.5|2773.5|4
1630994610000|2021-09-07 06:03:30|2779.6|2773.6|2779.8|2773.8|2779.8|2773.8|2779.6|2773.6|2
1630994630000|2021-09-07 06:03:50|2780|2774|2780|2774|2780.1|2774.1|2780|2774|5
1630994650000|2021-09-07 06:04:10|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1630994670000|2021-09-07 06:04:30|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|3
1630994680000|2021-09-07 06:04:40|2779.6|2773.6|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|3
1630994690000|2021-09-07 06:04:50|2780|2774|2780|2774|2780|2774|2779.8|2773.8|3
1630994700000|2021-09-07 06:05:00|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|1
1630994710000|2021-09-07 06:05:10|2780|2774|2779.8|2773.8|2780|2774|2779.8|2773.8|2
1630994750000|2021-09-07 06:05:50|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1630994770000|2021-09-07 06:06:10|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1630994780000|2021-09-07 06:06:20|2780.1|2774.1|2780|2774|2780.1|2774.1|2780|2774|2
1630994790000|2021-09-07 06:06:30|2780.3|2774.3|2780.8|2774.8|2780.8|2774.8|2780.3|2774.3|6
1630994800000|2021-09-07 06:06:40|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|3
1630994810000|2021-09-07 06:06:50|2780.9|2774.9|2781|2775|2781|2775|2780.9|2774.9|2
1630994850000|2021-09-07 06:07:30|2781.3|2775.3|2781.8|2775.8|2782|2776|2781.3|2775.3|4
1630994860000|2021-09-07 06:07:40|2782|2776|2782.5|2776.5|2782.5|2776.5|2781.8|2775.8|4
1630994870000|2021-09-07 06:07:50|2782.8|2776.8|2781.8|2775.8|2782.8|2776.8|2781.8|2775.8|4
1630994910000|2021-09-07 06:08:30|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|2
1630994920000|2021-09-07 06:08:40|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|3
1630994930000|2021-09-07 06:08:50|2781.3|2775.3|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|3
1630994950000|2021-09-07 06:09:10|2781|2775|2781|2775|2781|2775|2781|2775|1
1630994960000|2021-09-07 06:09:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1630994980000|2021-09-07 06:09:40|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|2
1630995000000|2021-09-07 06:10:00|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1630995010000|2021-09-07 06:10:10|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|4
1630995020000|2021-09-07 06:10:20|2781.9|2775.9|2781.9|2775.9|2782|2776|2781.9|2775.9|5
1630995030000|2021-09-07 06:10:30|2782|2776|2781.9|2775.9|2782|2776|2781.9|2775.9|2
1630995040000|2021-09-07 06:10:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1630995060000|2021-09-07 06:11:00|2781.9|2775.9|2781.5|2775.5|2781.9|2775.9|2781.5|2775.5|2
1630995070000|2021-09-07 06:11:10|2781.3|2775.3|2780.6|2774.6|2781.3|2775.3|2780.5|2774.5|5
1630995080000|2021-09-07 06:11:20|2780.5|2774.5|2780|2774|2780.5|2774.5|2780|2774|3
1630995100000|2021-09-07 06:11:40|2780.1|2774.1|2780.1|2774.1|2780.3|2774.3|2780.1|2774.1|3
1630995130000|2021-09-07 06:12:10|2780|2774|2779.5|2773.5|2780|2774|2779.3|2773.3|5
1630995140000|2021-09-07 06:12:20|2779.4|2773.4|2779.8|2773.8|2779.8|2773.8|2779.4|2773.4|7
1630995170000|2021-09-07 06:12:50|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|1
1630995180000|2021-09-07 06:13:00|2780|2774|2780|2774|2780|2774|2780|2774|1
1630995190000|2021-09-07 06:13:10|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|1
1630995200000|2021-09-07 06:13:20|2780|2774|2779.9|2773.9|2780|2774|2779.9|2773.9|2
1630995230000|2021-09-07 06:13:50|2779.6|2773.6|2779.5|2773.5|2779.6|2773.6|2779.3|2773.3|4
1630995240000|2021-09-07 06:14:00|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1630995250000|2021-09-07 06:14:10|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|2779.5|2773.5|1
1630995260000|2021-09-07 06:14:20|2779.3|2773.3|2778.8|2772.8|2779.3|2773.3|2778.8|2772.8|4
1630995270000|2021-09-07 06:14:30|2778.6|2772.6|2778|2772|2778.6|2772.6|2778|2772|3
1630995280000|2021-09-07 06:14:40|2777.8|2771.8|2777.3|2771.3|2777.8|2771.8|2777.3|2771.3|2
1630995300000|2021-09-07 06:15:00|2776.9|2770.9|2777.3|2771.3|2777.4|2771.4|2776.9|2770.9|4
1630995310000|2021-09-07 06:15:10|2777|2771|2777|2771|2777|2771|2777|2771|1
1630995320000|2021-09-07 06:15:20|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1630995330000|2021-09-07 06:15:30|2776.6|2770.6|2776.4|2770.4|2776.6|2770.6|2776.4|2770.4|2
1630995340000|2021-09-07 06:15:40|2776.5|2770.5|2776.9|2770.9|2776.9|2770.9|2776.5|2770.5|5
1630995350000|2021-09-07 06:15:50|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1630995370000|2021-09-07 06:16:10|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1630995420000|2021-09-07 06:17:00|2776.8|2770.8|2777.1|2771.1|2777.1|2771.1|2776.8|2770.8|3
1630995440000|2021-09-07 06:17:20|2777|2771|2777|2771|2777|2771|2777|2771|1
1630995450000|2021-09-07 06:17:30|2776.8|2770.8|2776.5|2770.5|2776.8|2770.8|2776.4|2770.4|4
1630995460000|2021-09-07 06:17:40|2776.4|2770.4|2776.5|2770.5|2776.5|2770.5|2776.4|2770.4|2
1630995480000|2021-09-07 06:18:00|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|1
1630995490000|2021-09-07 06:18:10|2776.9|2770.9|2777|2771|2777|2771|2776.9|2770.9|2
1630995510000|2021-09-07 06:18:30|2777.1|2771.1|2778|2772|2778.1|2772.1|2777.1|2771.1|3
1630995520000|2021-09-07 06:18:40|2777.8|2771.8|2777.5|2771.5|2777.8|2771.8|2777.5|2771.5|2
1630995530000|2021-09-07 06:18:50|2777.4|2771.4|2776.8|2770.8|2777.4|2771.4|2776.8|2770.8|3
1630995540000|2021-09-07 06:19:00|2776.5|2770.5|2776.4|2770.4|2776.5|2770.5|2775.9|2769.9|4
1630995550000|2021-09-07 06:19:10|2776.3|2770.3|2776.4|2770.4|2776.4|2770.4|2776|2770|4
1630995570000|2021-09-07 06:19:30|2776.3|2770.3|2776|2770|2776.3|2770.3|2776|2770|3
1630995590000|2021-09-07 06:19:50|2775.8|2769.8|2775.9|2769.9|2775.9|2769.9|2775.8|2769.8|2
1630995600000|2021-09-07 06:20:00|2776.1|2770.1|2776|2770|2776.3|2770.3|2776|2770|4
1630995610000|2021-09-07 06:20:10|2776.1|2770.1|2776|2770|2776.1|2770.1|2776|2770|4
1630995620000|2021-09-07 06:20:20|2775.8|2769.8|2776.3|2770.3|2776.3|2770.3|2775.8|2769.8|4
1630995630000|2021-09-07 06:20:30|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1630995640000|2021-09-07 06:20:40|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.3|2770.3|3
1630995650000|2021-09-07 06:20:50|2776.3|2770.3|2776.4|2770.4|2776.4|2770.4|2776.3|2770.3|2
1630995660000|2021-09-07 06:21:00|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1630995690000|2021-09-07 06:21:30|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1630995700000|2021-09-07 06:21:40|2776.3|2770.3|2775.8|2769.8|2776.3|2770.3|2775.8|2769.8|2
1630995710000|2021-09-07 06:21:50|2775.5|2769.5|2775.4|2769.4|2775.5|2769.5|2775.4|2769.4|2
1630995720000|2021-09-07 06:22:00|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|1
1630995730000|2021-09-07 06:22:10|2775.9|2769.9|2775|2769|2775.9|2769.9|2775|2769|2
1630995750000|2021-09-07 06:22:30|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1630995760000|2021-09-07 06:22:40|2775|2769|2774.8|2768.8|2775|2769|2774.8|2768.8|2
1630995800000|2021-09-07 06:23:20|2774.4|2768.4|2773.8|2767.8|2774.4|2768.4|2773.5|2767.5|3
1630995810000|2021-09-07 06:23:30|2773.6|2767.6|2773.3|2767.3|2773.6|2767.6|2773.3|2767.3|3
1630995820000|2021-09-07 06:23:40|2773|2767|2772.8|2766.8|2773.3|2767.3|2772.8|2766.8|4
1630995830000|2021-09-07 06:23:50|2772.5|2766.5|2772.5|2766.5|2772.8|2766.8|2772.5|2766.5|5
1630995850000|2021-09-07 06:24:10|2772.3|2766.3|2771.5|2765.5|2772.3|2766.3|2771.5|2765.5|4
1630995880000|2021-09-07 06:24:40|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1630995890000|2021-09-07 06:24:50|2772.5|2766.5|2773.5|2767.5|2773.5|2767.5|2772.5|2766.5|7
1630995900000|2021-09-07 06:25:00|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1630995910000|2021-09-07 06:25:10|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1630995920000|2021-09-07 06:25:20|2773.3|2767.3|2772.9|2766.9|2773.3|2767.3|2772.9|2766.9|2
1630995930000|2021-09-07 06:25:30|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.4|2766.4|4
1630995950000|2021-09-07 06:25:50|2773|2767|2773|2767|2773|2767|2773|2767|1
1630995960000|2021-09-07 06:26:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|1
1630995970000|2021-09-07 06:26:10|2773|2767|2773|2767|2773|2767|2773|2767|1
1630995980000|2021-09-07 06:26:20|2773.3|2767.3|2774|2768|2774|2768|2773.3|2767.3|3
1630995990000|2021-09-07 06:26:30|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1630996010000|2021-09-07 06:26:50|2773.8|2767.8|2773.3|2767.3|2773.8|2767.8|2773.3|2767.3|3
1630996030000|2021-09-07 06:27:10|2773|2767|2773|2767|2773|2767|2773|2767|1
1630996050000|2021-09-07 06:27:30|2772.4|2766.4|2772.8|2766.8|2772.8|2766.8|2772.3|2766.3|6
1630996080000|2021-09-07 06:28:00|2772.5|2766.5|2772.4|2766.4|2772.5|2766.5|2772.4|2766.4|2
1630996090000|2021-09-07 06:28:10|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1630996140000|2021-09-07 06:29:00|2772.5|2766.5|2773.3|2767.3|2773.3|2767.3|2772.5|2766.5|3
1630996150000|2021-09-07 06:29:10|2773.5|2767.5|2773.4|2767.4|2773.5|2767.5|2773.4|2767.4|2
1630996160000|2021-09-07 06:29:20|2773.3|2767.3|2773|2767|2773.3|2767.3|2773|2767|2
1630996180000|2021-09-07 06:29:40|2772.8|2766.8|2772.5|2766.5|2772.8|2766.8|2772.5|2766.5|2
1630996210000|2021-09-07 06:30:10|2772.8|2766.8|2772.6|2766.6|2772.8|2766.8|2772.6|2766.6|2
1630996230000|2021-09-07 06:30:30|2772.4|2766.4|2771.8|2765.8|2772.4|2766.4|2771.8|2765.8|3
1630996240000|2021-09-07 06:30:40|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1630996250000|2021-09-07 06:30:50|2771.3|2765.3|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|3
1630996260000|2021-09-07 06:31:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1630996270000|2021-09-07 06:31:10|2771.8|2765.8|2772|2766|2772|2766|2771.8|2765.8|2
1630996280000|2021-09-07 06:31:20|2771.8|2765.8|2772|2766|2772|2766|2771.5|2765.5|4
1630996310000|2021-09-07 06:31:50|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1630996320000|2021-09-07 06:32:00|2772|2766|2772|2766|2772|2766|2772|2766|1
1630996330000|2021-09-07 06:32:10|2772.3|2766.3|2772.5|2766.5|2772.5|2766.5|2772.3|2766.3|2
1630996370000|2021-09-07 06:32:50|2772.3|2766.3|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|4
1630996380000|2021-09-07 06:33:00|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1630996400000|2021-09-07 06:33:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1630996410000|2021-09-07 06:33:30|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1630996420000|2021-09-07 06:33:40|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1630996440000|2021-09-07 06:34:00|2771.3|2765.3|2770.8|2764.8|2771.3|2765.3|2770.8|2764.8|2
1630996450000|2021-09-07 06:34:10|2770.5|2764.5|2770.4|2764.4|2770.8|2764.8|2770.4|2764.4|4
1630996470000|2021-09-07 06:34:30|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1630996480000|2021-09-07 06:34:40|2770.5|2764.5|2770.6|2764.6|2770.6|2764.6|2770.5|2764.5|2
1630996510000|2021-09-07 06:35:10|2770.5|2764.5|2769.8|2763.8|2770.5|2764.5|2769.8|2763.8|2
1630996530000|2021-09-07 06:35:30|2769.5|2763.5|2768.8|2762.8|2769.5|2763.5|2768.8|2762.8|2
1630996570000|2021-09-07 06:36:10|2769|2763|2769|2763|2769|2763|2769|2763|1
1630996590000|2021-09-07 06:36:30|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1630996620000|2021-09-07 06:37:00|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|2
1630996630000|2021-09-07 06:37:10|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1630996660000|2021-09-07 06:37:40|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1630996680000|2021-09-07 06:38:00|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1630996710000|2021-09-07 06:38:30|2769.1|2763.1|2769.3|2763.3|2769.3|2763.3|2769.1|2763.1|2
1630996720000|2021-09-07 06:38:40|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1630996750000|2021-09-07 06:39:10|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1630996780000|2021-09-07 06:39:40|2769.4|2763.4|2768.9|2762.9|2769.4|2763.4|2768.9|2762.9|3
1630996790000|2021-09-07 06:39:50|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630996820000|2021-09-07 06:40:20|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1630996840000|2021-09-07 06:40:40|2768.5|2762.5|2768.8|2762.8|2768.8|2762.8|2768.5|2762.5|2
1630996860000|2021-09-07 06:41:00|2768.5|2762.5|2769.8|2763.8|2770|2764|2768.5|2762.5|7
1630996910000|2021-09-07 06:41:50|2769.5|2763.5|2770.5|2764.5|2770.5|2764.5|2769.5|2763.5|2
1630996920000|2021-09-07 06:42:00|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1630996930000|2021-09-07 06:42:10|2770.5|2764.5|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|3
1630996940000|2021-09-07 06:42:20|2770.1|2764.1|2769.8|2763.8|2770.1|2764.1|2769.5|2763.5|4
1630996960000|2021-09-07 06:42:40|2770|2764|2770|2764|2770|2764|2770|2764|1
1630996970000|2021-09-07 06:42:50|2770.3|2764.3|2770.3|2764.3|2770.6|2764.6|2770.3|2764.3|3
1630996980000|2021-09-07 06:43:00|2770|2764|2770|2764|2770|2764|2770|2764|1
1630997030000|2021-09-07 06:43:50|2769|2763|2768.9|2762.9|2769|2763|2768.9|2762.9|2
1630997120000|2021-09-07 06:45:20|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1630997160000|2021-09-07 06:46:00|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630997190000|2021-09-07 06:46:30|2768.5|2762.5|2767|2761|2768.5|2762.5|2767|2761|2
1630997210000|2021-09-07 06:46:50|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1630997220000|2021-09-07 06:47:00|2766.6|2760.6|2766.6|2760.6|2766.8|2760.8|2766.6|2760.6|3
1630997230000|2021-09-07 06:47:10|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2766.6|2760.6|2
1630997260000|2021-09-07 06:47:40|2766.9|2760.9|2764.8|2758.8|2766.9|2760.9|2764.8|2758.8|9
1630997270000|2021-09-07 06:47:50|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1630997280000|2021-09-07 06:48:00|2765|2759|2765|2759|2765.3|2759.3|2764.8|2758.8|7
1630997290000|2021-09-07 06:48:10|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1630997300000|2021-09-07 06:48:20|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|6
1630997310000|2021-09-07 06:48:30|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1630997320000|2021-09-07 06:48:40|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1630997340000|2021-09-07 06:49:00|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1630997350000|2021-09-07 06:49:10|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1630997370000|2021-09-07 06:49:30|2766|2760|2765.5|2759.5|2766|2760|2765.5|2759.5|2
1630997380000|2021-09-07 06:49:40|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1630997390000|2021-09-07 06:49:50|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1630997400000|2021-09-07 06:50:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1630997410000|2021-09-07 06:50:10|2765.3|2759.3|2764.8|2758.8|2765.3|2759.3|2764.8|2758.8|2
1630997420000|2021-09-07 06:50:20|2765|2759|2765.8|2759.8|2765.8|2759.8|2765|2759|2
1630997430000|2021-09-07 06:50:30|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|4
1630997440000|2021-09-07 06:50:40|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1630997470000|2021-09-07 06:51:10|2766|2760|2766.8|2760.8|2766.8|2760.8|2766|2760|3
1630997480000|2021-09-07 06:51:20|2767|2761|2767|2761|2767|2761|2767|2761|1
1630997490000|2021-09-07 06:51:30|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1630997530000|2021-09-07 06:52:10|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1630997540000|2021-09-07 06:52:20|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1630997550000|2021-09-07 06:52:30|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1630997560000|2021-09-07 06:52:40|2767.8|2761.8|2768.3|2762.3|2768.5|2762.5|2767.8|2761.8|3
1630997610000|2021-09-07 06:53:30|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630997670000|2021-09-07 06:54:30|2768.8|2762.8|2768.5|2762.5|2769|2763|2768.5|2762.5|3
1630997680000|2021-09-07 06:54:40|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1630997700000|2021-09-07 06:55:00|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1630997710000|2021-09-07 06:55:10|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1630997730000|2021-09-07 06:55:30|2768.4|2762.4|2768.6|2762.6|2768.6|2762.6|2768.4|2762.4|2
1630997750000|2021-09-07 06:55:50|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630997760000|2021-09-07 06:56:00|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630997770000|2021-09-07 06:56:10|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630997790000|2021-09-07 06:56:30|2768.3|2762.3|2767.5|2761.5|2768.3|2762.3|2767.5|2761.5|3
1630997840000|2021-09-07 06:57:20|2767.6|2761.6|2768.3|2762.3|2768.3|2762.3|2767.6|2761.6|2
1630997850000|2021-09-07 06:57:30|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630997860000|2021-09-07 06:57:40|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1630997880000|2021-09-07 06:58:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1630997930000|2021-09-07 06:58:50|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1630997980000|2021-09-07 06:59:40|2768.4|2762.4|2768.3|2762.3|2768.4|2762.4|2768.3|2762.3|2
1630997990000|2021-09-07 06:59:50|2768.4|2762.4|2768.3|2762.3|2768.5|2762.5|2768.3|2762.3|3
1630998000000|2021-09-07 07:00:00|2768|2762|2765.5|2759.5|2768|2762|2765.5|2759.5|11
1630998020000|2021-09-07 07:00:20|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1630998040000|2021-09-07 07:00:40|2766|2760|2766.9|2760.9|2766.9|2760.9|2766|2760|3
1630998050000|2021-09-07 07:00:50|2766|2760|2765.5|2759.5|2766|2760|2765.5|2759.5|3
1630998060000|2021-09-07 07:01:00|2765.4|2759.4|2765.5|2759.5|2765.5|2759.5|2765.4|2759.4|2
1630998070000|2021-09-07 07:01:10|2764.8|2758.8|2764.3|2758.3|2764.8|2758.8|2763.5|2757.5|6
1630998080000|2021-09-07 07:01:20|2764|2758|2763.8|2757.8|2764|2758|2763.8|2757.8|2
1630998090000|2021-09-07 07:01:30|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1630998120000|2021-09-07 07:02:00|2763.4|2757.4|2762.9|2756.9|2763.4|2757.4|2762.9|2756.9|2
1630998130000|2021-09-07 07:02:10|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1630998140000|2021-09-07 07:02:20|2762.8|2756.8|2762.6|2756.6|2762.8|2756.8|2761.9|2755.9|3
1630998170000|2021-09-07 07:02:50|2762.9|2756.9|2763.1|2757.1|2763.1|2757.1|2762.9|2756.9|2
1630998180000|2021-09-07 07:03:00|2763.6|2757.6|2764.6|2758.6|2765.3|2759.3|2763.3|2757.3|8
1630998190000|2021-09-07 07:03:10|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1630998200000|2021-09-07 07:03:20|2764.9|2758.9|2764.5|2758.5|2764.9|2758.9|2764.5|2758.5|3
1630998210000|2021-09-07 07:03:30|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|3
1630998220000|2021-09-07 07:03:40|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1630998230000|2021-09-07 07:03:50|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1630998320000|2021-09-07 07:05:20|2764.8|2758.8|2763|2757|2764.8|2758.8|2763|2757|7
1630998330000|2021-09-07 07:05:30|2762.8|2756.8|2764.1|2758.1|2764.1|2758.1|2762.8|2756.8|6
1630998340000|2021-09-07 07:05:40|2763.9|2757.9|2763.5|2757.5|2763.9|2757.9|2763.5|2757.5|5
1630998350000|2021-09-07 07:05:50|2763.6|2757.6|2764.5|2758.5|2764.5|2758.5|2763.5|2757.5|4
1630998360000|2021-09-07 07:06:00|2764|2758|2763.6|2757.6|2764|2758|2763.6|2757.6|3
1630998370000|2021-09-07 07:06:10|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2763.1|2757.1|2
1630998380000|2021-09-07 07:06:20|2763|2757|2763|2757|2763|2757|2763|2757|1
1630998390000|2021-09-07 07:06:30|2763.6|2757.6|2763.8|2757.8|2763.8|2757.8|2763.6|2757.6|2
1630998400000|2021-09-07 07:06:40|2763.9|2757.9|2764.8|2758.8|2764.8|2758.8|2763.9|2757.9|3
1630998410000|2021-09-07 07:06:50|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1630998420000|2021-09-07 07:07:00|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1630998430000|2021-09-07 07:07:10|2764.1|2758.1|2764|2758|2764.1|2758.1|2764|2758|2
1630998450000|2021-09-07 07:07:30|2763.9|2757.9|2762.3|2756.3|2763.9|2757.9|2762.3|2756.3|4
1630998460000|2021-09-07 07:07:40|2762|2756|2762|2756|2762.5|2756.5|2762|2756|6
1630998470000|2021-09-07 07:07:50|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.6|2755.6|3
1630998480000|2021-09-07 07:08:00|2761.6|2755.6|2758.8|2752.8|2761.6|2755.6|2758.8|2752.8|2
1630998500000|2021-09-07 07:08:20|2758.5|2752.5|2758.5|2752.5|2759|2753|2758.3|2752.3|7
1630998510000|2021-09-07 07:08:30|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1630998550000|2021-09-07 07:09:10|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1630998560000|2021-09-07 07:09:20|2758.1|2752.1|2757.5|2751.5|2758.1|2752.1|2757.5|2751.5|3
1630998580000|2021-09-07 07:09:40|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1630998590000|2021-09-07 07:09:50|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1630998600000|2021-09-07 07:10:00|2757.3|2751.3|2754.8|2748.8|2757.3|2751.3|2754.8|2748.8|5
1630998610000|2021-09-07 07:10:10|2754.5|2748.5|2756.3|2750.3|2756.3|2750.3|2754.5|2748.5|5
1630998620000|2021-09-07 07:10:20|2756|2750|2755.5|2749.5|2756|2750|2755.5|2749.5|4
1630998630000|2021-09-07 07:10:30|2755.4|2749.4|2754.5|2748.5|2755.4|2749.4|2754.5|2748.5|7
1630998640000|2021-09-07 07:10:40|2754.8|2748.8|2755.9|2749.9|2755.9|2749.9|2754.8|2748.8|6
1630998650000|2021-09-07 07:10:50|2755.6|2749.6|2756.3|2750.3|2756.5|2750.5|2755.6|2749.6|4
1630998660000|2021-09-07 07:11:00|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|1
1630998670000|2021-09-07 07:11:10|2756.5|2750.5|2757.1|2751.1|2758|2752|2756.5|2750.5|9
1630998680000|2021-09-07 07:11:20|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|2
1630998690000|2021-09-07 07:11:30|2757.9|2751.9|2759.1|2753.1|2759.1|2753.1|2757.9|2751.9|3
1630998700000|2021-09-07 07:11:40|2758.6|2752.6|2759|2753|2759|2753|2757.8|2751.8|8
1630998710000|2021-09-07 07:11:50|2758.8|2752.8|2758.8|2752.8|2758.9|2752.9|2758.1|2752.1|7
1630998720000|2021-09-07 07:12:00|2758.6|2752.6|2758.3|2752.3|2758.6|2752.6|2758.3|2752.3|2
1630998740000|2021-09-07 07:12:20|2758.1|2752.1|2758.3|2752.3|2758.3|2752.3|2757.8|2751.8|5
1630998750000|2021-09-07 07:12:30|2758.4|2752.4|2758.6|2752.6|2758.6|2752.6|2758.4|2752.4|2
1630998770000|2021-09-07 07:12:50|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1630998780000|2021-09-07 07:13:00|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|3
1630998800000|2021-09-07 07:13:20|2758.1|2752.1|2757.8|2751.8|2758.1|2752.1|2757.8|2751.8|3
1630998810000|2021-09-07 07:13:30|2757.9|2751.9|2758.6|2752.6|2758.6|2752.6|2757.9|2751.9|4
1630998830000|2021-09-07 07:13:50|2758.5|2752.5|2758.1|2752.1|2758.5|2752.5|2758.1|2752.1|4
1630998850000|2021-09-07 07:14:10|2758|2752|2758|2752|2758|2752|2758|2752|1
1630998860000|2021-09-07 07:14:20|2758.1|2752.1|2757.6|2751.6|2758.1|2752.1|2757.6|2751.6|3
1630998870000|2021-09-07 07:14:30|2757.9|2751.9|2758.6|2752.6|2758.6|2752.6|2757.9|2751.9|3
1630998880000|2021-09-07 07:14:40|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|4
1630998890000|2021-09-07 07:14:50|2758.5|2752.5|2758.4|2752.4|2758.5|2752.5|2758.4|2752.4|2
1630998900000|2021-09-07 07:15:00|2758.3|2752.3|2758.1|2752.1|2758.3|2752.3|2758.1|2752.1|2
1630998920000|2021-09-07 07:15:20|2758.4|2752.4|2758.9|2752.9|2758.9|2752.9|2758.4|2752.4|2
1630998930000|2021-09-07 07:15:30|2758.6|2752.6|2758.3|2752.3|2758.6|2752.6|2758.3|2752.3|2
1630998940000|2021-09-07 07:15:40|2758.4|2752.4|2758.6|2752.6|2758.6|2752.6|2758.4|2752.4|3
1630998950000|2021-09-07 07:15:50|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1630998960000|2021-09-07 07:16:00|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630998980000|2021-09-07 07:16:20|2759.8|2753.8|2760.4|2754.4|2760.4|2754.4|2759.8|2753.8|4
1630998990000|2021-09-07 07:16:30|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1630999000000|2021-09-07 07:16:40|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1630999030000|2021-09-07 07:17:10|2761.1|2755.1|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|5
1630999060000|2021-09-07 07:17:40|2760.6|2754.6|2760.4|2754.4|2760.6|2754.6|2760.4|2754.4|2
1630999070000|2021-09-07 07:17:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1630999090000|2021-09-07 07:18:10|2760.6|2754.6|2760.3|2754.3|2760.6|2754.6|2760.3|2754.3|2
1630999110000|2021-09-07 07:18:30|2760.1|2754.1|2759.8|2753.8|2760.1|2754.1|2759.8|2753.8|2
1630999140000|2021-09-07 07:19:00|2759.5|2753.5|2758.8|2752.8|2759.5|2753.5|2758.6|2752.6|4
1630999150000|2021-09-07 07:19:10|2758.6|2752.6|2758.4|2752.4|2759|2753|2758.4|2752.4|4
1630999170000|2021-09-07 07:19:30|2758.1|2752.1|2758.6|2752.6|2758.6|2752.6|2758.1|2752.1|4
1630999180000|2021-09-07 07:19:40|2758.8|2752.8|2758.3|2752.3|2759.3|2753.3|2758.3|2752.3|5
1630999200000|2021-09-07 07:20:00|2758.1|2752.1|2757.9|2751.9|2758.1|2752.1|2757.9|2751.9|2
1630999210000|2021-09-07 07:20:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1630999220000|2021-09-07 07:20:20|2757.6|2751.6|2758.1|2752.1|2758.1|2752.1|2757.4|2751.4|4
1630999230000|2021-09-07 07:20:30|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1630999240000|2021-09-07 07:20:40|2758|2752|2758|2752|2758|2752|2758|2752|1
1630999250000|2021-09-07 07:20:50|2758.1|2752.1|2758.5|2752.5|2758.5|2752.5|2758.1|2752.1|3
1630999260000|2021-09-07 07:21:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1630999290000|2021-09-07 07:21:30|2758.6|2752.6|2758.1|2752.1|2758.6|2752.6|2758.1|2752.1|2
1630999300000|2021-09-07 07:21:40|2758|2752|2757.9|2751.9|2758|2752|2757.9|2751.9|2
1630999340000|2021-09-07 07:22:20|2758.1|2752.1|2758.3|2752.3|2758.3|2752.3|2758.1|2752.1|2
1630999360000|2021-09-07 07:22:40|2758.4|2752.4|2758.5|2752.5|2758.5|2752.5|2758.4|2752.4|2
1630999370000|2021-09-07 07:22:50|2758.4|2752.4|2758.6|2752.6|2758.6|2752.6|2758.3|2752.3|3
1630999390000|2021-09-07 07:23:10|2758.8|2752.8|2759.1|2753.1|2759.1|2753.1|2758.8|2752.8|3
1630999400000|2021-09-07 07:23:20|2759.4|2753.4|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|3
1630999450000|2021-09-07 07:24:10|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630999460000|2021-09-07 07:24:20|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1630999470000|2021-09-07 07:24:30|2758.5|2752.5|2758.6|2752.6|2758.6|2752.6|2758.5|2752.5|2
1630999500000|2021-09-07 07:25:00|2758.9|2752.9|2759.5|2753.5|2759.5|2753.5|2758.9|2752.9|3
1630999510000|2021-09-07 07:25:10|2759.4|2753.4|2759|2753|2759.4|2753.4|2757.4|2751.4|7
1630999520000|2021-09-07 07:25:20|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1630999530000|2021-09-07 07:25:30|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630999540000|2021-09-07 07:25:40|2759.3|2753.3|2759.6|2753.6|2759.6|2753.6|2759.3|2753.3|3
1630999550000|2021-09-07 07:25:50|2759.4|2753.4|2758.8|2752.8|2759.4|2753.4|2758|2752|4
1630999580000|2021-09-07 07:26:20|2759|2753|2759|2753|2759|2753|2759|2753|1
1630999610000|2021-09-07 07:26:50|2759.1|2753.1|2758|2752|2759.1|2753.1|2758|2752|4
1630999620000|2021-09-07 07:27:00|2757.6|2751.6|2757.8|2751.8|2757.8|2751.8|2757.6|2751.6|2
1630999630000|2021-09-07 07:27:10|2758|2752|2758|2752|2758|2752|2758|2752|1
1630999640000|2021-09-07 07:27:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1630999650000|2021-09-07 07:27:30|2758.4|2752.4|2758.5|2752.5|2758.5|2752.5|2758.4|2752.4|2
1630999670000|2021-09-07 07:27:50|2758.8|2752.8|2758.9|2752.9|2758.9|2752.9|2758.8|2752.8|2
1630999680000|2021-09-07 07:28:00|2759.1|2753.1|2759.8|2753.8|2759.8|2753.8|2759.1|2753.1|2
1630999690000|2021-09-07 07:28:10|2759.9|2753.9|2760.4|2754.4|2760.4|2754.4|2759.9|2753.9|4
1630999700000|2021-09-07 07:28:20|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630999730000|2021-09-07 07:28:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1630999740000|2021-09-07 07:29:00|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1630999750000|2021-09-07 07:29:10|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1630999790000|2021-09-07 07:29:50|2759.8|2753.8|2759.4|2753.4|2759.8|2753.8|2759.4|2753.4|2
1630999800000|2021-09-07 07:30:00|2758.8|2752.8|2758.6|2752.6|2758.8|2752.8|2758.6|2752.6|2
1630999840000|2021-09-07 07:30:40|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1630999890000|2021-09-07 07:31:30|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1630999900000|2021-09-07 07:31:40|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1630999910000|2021-09-07 07:31:50|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1630999920000|2021-09-07 07:32:00|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|3
1630999950000|2021-09-07 07:32:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1630999970000|2021-09-07 07:32:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1631000000000|2021-09-07 07:33:20|2758.8|2752.8|2758.9|2752.9|2758.9|2752.9|2758.8|2752.8|2
1631000030000|2021-09-07 07:33:50|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1631000120000|2021-09-07 07:35:20|2759.1|2753.1|2758.6|2752.6|2759.1|2753.1|2758.6|2752.6|3
1631000130000|2021-09-07 07:35:30|2758.4|2752.4|2758.5|2752.5|2758.5|2752.5|2758.4|2752.4|2
1631000150000|2021-09-07 07:35:50|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1631000180000|2021-09-07 07:36:20|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|2
1631000200000|2021-09-07 07:36:40|2758.5|2752.5|2758.4|2752.4|2758.5|2752.5|2758.4|2752.4|2
1631000210000|2021-09-07 07:36:50|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1631000240000|2021-09-07 07:37:20|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|2
1631000250000|2021-09-07 07:37:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1631000270000|2021-09-07 07:37:50|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1631000280000|2021-09-07 07:38:00|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1631000290000|2021-09-07 07:38:10|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1631000300000|2021-09-07 07:38:20|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|4
1631000330000|2021-09-07 07:38:50|2759.6|2753.6|2759.8|2753.8|2759.8|2753.8|2759.6|2753.6|2
1631000340000|2021-09-07 07:39:00|2759.9|2753.9|2760.6|2754.6|2760.6|2754.6|2759.9|2753.9|2
1631000350000|2021-09-07 07:39:10|2760.5|2754.5|2760.4|2754.4|2760.5|2754.5|2760.4|2754.4|2
1631000360000|2021-09-07 07:39:20|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|3
1631000410000|2021-09-07 07:40:10|2760.4|2754.4|2760.8|2754.8|2760.8|2754.8|2760.4|2754.4|2
1631000420000|2021-09-07 07:40:20|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1631000430000|2021-09-07 07:40:30|2760.8|2754.8|2761.5|2755.5|2761.5|2755.5|2760.8|2754.8|2
1631000440000|2021-09-07 07:40:40|2761.6|2755.6|2762.3|2756.3|2762.6|2756.6|2761.6|2755.6|5
1631000450000|2021-09-07 07:40:50|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1631000490000|2021-09-07 07:41:30|2761.8|2755.8|2761|2755|2761.8|2755.8|2761|2755|2
1631000520000|2021-09-07 07:42:00|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1631000540000|2021-09-07 07:42:20|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1631000550000|2021-09-07 07:42:30|2761|2755|2760.6|2754.6|2761|2755|2760.6|2754.6|2
1631000560000|2021-09-07 07:42:40|2760.9|2754.9|2761|2755|2761|2755|2760.9|2754.9|2
1631000620000|2021-09-07 07:43:40|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1631000660000|2021-09-07 07:44:20|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1631000670000|2021-09-07 07:44:30|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1631000680000|2021-09-07 07:44:40|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1631000690000|2021-09-07 07:44:50|2760.5|2754.5|2761.1|2755.1|2761.1|2755.1|2760.5|2754.5|2
1631000700000|2021-09-07 07:45:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1631000730000|2021-09-07 07:45:30|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1631000760000|2021-09-07 07:46:00|2761|2755|2760.1|2754.1|2761.3|2755.3|2760.1|2754.1|3
1631000800000|2021-09-07 07:46:40|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|4
1631000840000|2021-09-07 07:47:20|2759.8|2753.8|2758.6|2752.6|2759.8|2753.8|2758.6|2752.6|4
1631000850000|2021-09-07 07:47:30|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1631000880000|2021-09-07 07:48:00|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1631000910000|2021-09-07 07:48:30|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1631000950000|2021-09-07 07:49:10|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|3
1631000960000|2021-09-07 07:49:20|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1631001000000|2021-09-07 07:50:00|2760.1|2754.1|2760.3|2754.3|2760.3|2754.3|2760.1|2754.1|2
1631001060000|2021-09-07 07:51:00|2760.4|2754.4|2761.1|2755.1|2761.1|2755.1|2760.4|2754.4|2
1631001080000|2021-09-07 07:51:20|2761|2755|2760.9|2754.9|2761|2755|2760.9|2754.9|2
1631001090000|2021-09-07 07:51:30|2761|2755|2761|2755|2761|2755|2761|2755|1
1631001100000|2021-09-07 07:51:40|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1631001130000|2021-09-07 07:52:10|2761.3|2755.3|2761.8|2755.8|2761.8|2755.8|2761.3|2755.3|2
1631001140000|2021-09-07 07:52:20|2762|2756|2762.5|2756.5|2762.8|2756.8|2762|2756|4
1631001230000|2021-09-07 07:53:50|2762.8|2756.8|2764|2758|2764|2758|2762.8|2756.8|4
1631001240000|2021-09-07 07:54:00|2764.3|2758.3|2764.1|2758.1|2764.3|2758.3|2764.1|2758.1|2
1631001260000|2021-09-07 07:54:20|2764|2758|2764|2758|2764|2758|2764|2758|1
1631001320000|2021-09-07 07:55:20|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631001370000|2021-09-07 07:56:10|2764|2758|2764|2758|2764|2758|2764|2758|1
1631001470000|2021-09-07 07:57:50|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1631001500000|2021-09-07 07:58:20|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631001510000|2021-09-07 07:58:30|2764.3|2758.3|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|3
1631001520000|2021-09-07 07:58:40|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1631001540000|2021-09-07 07:59:00|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|4
1631001570000|2021-09-07 07:59:30|2764.9|2758.9|2765.3|2759.3|2765.3|2759.3|2764.9|2758.9|2
1631001590000|2021-09-07 07:59:50|2765.1|2759.1|2764.3|2758.3|2765.1|2759.1|2763.8|2757.8|4
1631001600000|2021-09-07 08:00:00|2764.4|2758.4|2764.4|2758.4|2764.6|2758.6|2764.4|2758.4|3
1631001610000|2021-09-07 08:00:10|2764.5|2758.5|2764.9|2758.9|2764.9|2758.9|2764.5|2758.5|4
1631001620000|2021-09-07 08:00:20|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631001660000|2021-09-07 08:01:00|2764.9|2758.9|2764.8|2758.8|2764.9|2758.9|2764.6|2758.6|3
1631001680000|2021-09-07 08:01:20|2764.4|2758.4|2764|2758|2764.4|2758.4|2764|2758|2
1631001700000|2021-09-07 08:01:40|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|2
1631001750000|2021-09-07 08:02:30|2763.5|2757.5|2762.9|2756.9|2763.5|2757.5|2762.8|2756.8|3
1631001770000|2021-09-07 08:02:50|2762.8|2756.8|2762.4|2756.4|2762.8|2756.8|2762.4|2756.4|3
1631001780000|2021-09-07 08:03:00|2762.1|2756.1|2761.8|2755.8|2762.1|2756.1|2761.8|2755.8|4
1631001790000|2021-09-07 08:03:10|2761.9|2755.9|2761.8|2755.8|2762.1|2756.1|2761.8|2755.8|3
1631001820000|2021-09-07 08:03:40|2761.6|2755.6|2761.5|2755.5|2761.6|2755.6|2761.4|2755.4|3
1631001830000|2021-09-07 08:03:50|2761.4|2755.4|2761.8|2755.8|2761.8|2755.8|2761.4|2755.4|3
1631001900000|2021-09-07 08:05:00|2761.9|2755.9|2762.4|2756.4|2762.4|2756.4|2761.9|2755.9|3
1631001930000|2021-09-07 08:05:30|2761.8|2755.8|2761.6|2755.6|2761.8|2755.8|2761.3|2755.3|4
1631001960000|2021-09-07 08:06:00|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|3
1631001990000|2021-09-07 08:06:30|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1631002000000|2021-09-07 08:06:40|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1631002030000|2021-09-07 08:07:10|2761|2755|2761|2755|2761|2755|2761|2755|1
1631002040000|2021-09-07 08:07:20|2761.1|2755.1|2760.5|2754.5|2761.1|2755.1|2760.5|2754.5|2
1631002050000|2021-09-07 08:07:30|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1631002060000|2021-09-07 08:07:40|2760|2754|2759.5|2753.5|2760|2754|2759.3|2753.3|6
1631002070000|2021-09-07 08:07:50|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1631002080000|2021-09-07 08:08:00|2759.3|2753.3|2759|2753|2759.3|2753.3|2758.8|2752.8|4
1631002090000|2021-09-07 08:08:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1631002100000|2021-09-07 08:08:20|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758|2752|5
1631002110000|2021-09-07 08:08:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1631002120000|2021-09-07 08:08:40|2758|2752|2758|2752|2758|2752|2758|2752|1
1631002130000|2021-09-07 08:08:50|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1631002140000|2021-09-07 08:09:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1631002150000|2021-09-07 08:09:10|2759|2753|2759|2753|2759|2753|2759|2753|1
1631002160000|2021-09-07 08:09:20|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1631002180000|2021-09-07 08:09:40|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1631002190000|2021-09-07 08:09:50|2759|2753|2759|2753|2759|2753|2759|2753|1
1631002200000|2021-09-07 08:10:00|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1631002210000|2021-09-07 08:10:10|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1631002230000|2021-09-07 08:10:30|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1631002240000|2021-09-07 08:10:40|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759|2753|3
1631002260000|2021-09-07 08:11:00|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1631002320000|2021-09-07 08:12:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1631002410000|2021-09-07 08:13:30|2758.9|2752.9|2759.1|2753.1|2759.1|2753.1|2758.9|2752.9|2
1631002420000|2021-09-07 08:13:40|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1631002470000|2021-09-07 08:14:30|2759.6|2753.6|2759.9|2753.9|2759.9|2753.9|2759.6|2753.6|2
1631002480000|2021-09-07 08:14:40|2760|2754|2760.6|2754.6|2760.6|2754.6|2760|2754|4
1631002490000|2021-09-07 08:14:50|2760.9|2754.9|2761|2755|2761|2755|2760.9|2754.9|2
1631002500000|2021-09-07 08:15:00|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|6
1631002510000|2021-09-07 08:15:10|2760.4|2754.4|2760.8|2754.8|2760.8|2754.8|2760.4|2754.4|3
1631002550000|2021-09-07 08:15:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1631002580000|2021-09-07 08:16:20|2760.4|2754.4|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|3
1631002610000|2021-09-07 08:16:50|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1631002620000|2021-09-07 08:17:00|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1631002630000|2021-09-07 08:17:10|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1631002710000|2021-09-07 08:18:30|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1631002730000|2021-09-07 08:18:50|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1631002750000|2021-09-07 08:19:10|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1631002760000|2021-09-07 08:19:20|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.4|2753.4|6
1631002780000|2021-09-07 08:19:40|2759.8|2753.8|2759.6|2753.6|2759.8|2753.8|2759.5|2753.5|3
1631002790000|2021-09-07 08:19:50|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1631002800000|2021-09-07 08:20:00|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1631002810000|2021-09-07 08:20:10|2759.6|2753.6|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|4
1631002940000|2021-09-07 08:22:20|2760|2754|2760.4|2754.4|2760.4|2754.4|2760|2754|2
1631002950000|2021-09-07 08:22:30|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1631002960000|2021-09-07 08:22:40|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1631002980000|2021-09-07 08:23:00|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1631002990000|2021-09-07 08:23:10|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|3
1631003010000|2021-09-07 08:23:30|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1631003040000|2021-09-07 08:24:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1631003050000|2021-09-07 08:24:10|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1631003070000|2021-09-07 08:24:30|2761|2755|2761|2755|2761|2755|2761|2755|1
1631003080000|2021-09-07 08:24:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1631003090000|2021-09-07 08:24:50|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1631003100000|2021-09-07 08:25:00|2761.6|2755.6|2761.5|2755.5|2761.6|2755.6|2761.3|2755.3|3
1631003110000|2021-09-07 08:25:10|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|3
1631003180000|2021-09-07 08:26:20|2761.3|2755.3|2761.4|2755.4|2761.5|2755.5|2761.3|2755.3|3
1631003190000|2021-09-07 08:26:30|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1631003270000|2021-09-07 08:27:50|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|3
1631003280000|2021-09-07 08:28:00|2761.4|2755.4|2761.5|2755.5|2761.5|2755.5|2761.4|2755.4|2
1631003320000|2021-09-07 08:28:40|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1631003330000|2021-09-07 08:28:50|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1631003390000|2021-09-07 08:29:50|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1631003410000|2021-09-07 08:30:10|2761.8|2755.8|2762|2756|2762|2756|2761.5|2755.5|4
1631003420000|2021-09-07 08:30:20|2762.3|2756.3|2763.3|2757.3|2763.5|2757.5|2762.3|2756.3|4
1631003440000|2021-09-07 08:30:40|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1631003470000|2021-09-07 08:31:10|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1631003480000|2021-09-07 08:31:20|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1631003490000|2021-09-07 08:31:30|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1631003500000|2021-09-07 08:31:40|2763.6|2757.6|2763.1|2757.1|2763.6|2757.6|2763.1|2757.1|2
1631003520000|2021-09-07 08:32:00|2763|2757|2763|2757|2763|2757|2763|2757|1
1631003530000|2021-09-07 08:32:10|2763.1|2757.1|2763.8|2757.8|2763.8|2757.8|2763.1|2757.1|4
1631003560000|2021-09-07 08:32:40|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1631003590000|2021-09-07 08:33:10|2764.3|2758.3|2765.3|2759.3|2765.3|2759.3|2764.3|2758.3|2
1631003600000|2021-09-07 08:33:20|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1631003610000|2021-09-07 08:33:30|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1631003620000|2021-09-07 08:33:40|2765.8|2759.8|2768.3|2762.3|2768.3|2762.3|2765|2759|7
1631003630000|2021-09-07 08:33:50|2768.4|2762.4|2768.4|2762.4|2768.6|2762.6|2768.4|2762.4|4
1631003640000|2021-09-07 08:34:00|2768|2762|2770.3|2764.3|2770.3|2764.3|2767.9|2761.9|6
1631003650000|2021-09-07 08:34:10|2770|2764|2769.4|2763.4|2770.3|2764.3|2769.4|2763.4|6
1631003660000|2021-09-07 08:34:20|2769.8|2763.8|2770.6|2764.6|2770.6|2764.6|2769.8|2763.8|4
1631003670000|2021-09-07 08:34:30|2770.5|2764.5|2771.4|2765.4|2771.4|2765.4|2770.5|2764.5|5
1631003680000|2021-09-07 08:34:40|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771|2765|3
1631003690000|2021-09-07 08:34:50|2771|2765|2770|2764|2771|2765|2770|2764|3
1631003700000|2021-09-07 08:35:00|2769.8|2763.8|2769.3|2763.3|2769.8|2763.8|2769.3|2763.3|4
1631003710000|2021-09-07 08:35:10|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1631003720000|2021-09-07 08:35:20|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|1
1631003740000|2021-09-07 08:35:40|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|2
1631003770000|2021-09-07 08:36:10|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1631003780000|2021-09-07 08:36:20|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1631003800000|2021-09-07 08:36:40|2769|2763|2769.5|2763.5|2769.5|2763.5|2769|2763|2
1631003830000|2021-09-07 08:37:10|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1631003850000|2021-09-07 08:37:30|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1631003870000|2021-09-07 08:37:50|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1631003880000|2021-09-07 08:38:00|2768.4|2762.4|2769.3|2763.3|2769.3|2763.3|2768.4|2762.4|2
1631003930000|2021-09-07 08:38:50|2769|2763|2768.8|2762.8|2769.3|2763.3|2768.8|2762.8|4
1631003960000|2021-09-07 08:39:20|2769|2763|2769|2763|2769|2763|2769|2763|1
1631003970000|2021-09-07 08:39:30|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1631003980000|2021-09-07 08:39:40|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1631004020000|2021-09-07 08:40:20|2769.8|2763.8|2770.6|2764.6|2770.6|2764.6|2769.8|2763.8|2
1631004030000|2021-09-07 08:40:30|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1631004040000|2021-09-07 08:40:40|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1631004050000|2021-09-07 08:40:50|2770.9|2764.9|2771.3|2765.3|2771.3|2765.3|2770.9|2764.9|2
1631004090000|2021-09-07 08:41:30|2771|2765|2769.8|2763.8|2771.3|2765.3|2769.8|2763.8|4
1631004100000|2021-09-07 08:41:40|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1631004110000|2021-09-07 08:41:50|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1631004150000|2021-09-07 08:42:30|2769.5|2763.5|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|2
1631004170000|2021-09-07 08:42:50|2770|2764|2770|2764|2770|2764|2770|2764|1
1631004180000|2021-09-07 08:43:00|2770.3|2764.3|2770.8|2764.8|2770.8|2764.8|2770.3|2764.3|4
1631004190000|2021-09-07 08:43:10|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|2
1631004200000|2021-09-07 08:43:20|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.5|2764.5|4
1631004210000|2021-09-07 08:43:30|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1631004240000|2021-09-07 08:44:00|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770.5|2764.5|2
1631004250000|2021-09-07 08:44:10|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1631004260000|2021-09-07 08:44:20|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1631004270000|2021-09-07 08:44:30|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1631004280000|2021-09-07 08:44:40|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1631004290000|2021-09-07 08:44:50|2770.6|2764.6|2770.8|2764.8|2770.8|2764.8|2770.4|2764.4|4
1631004300000|2021-09-07 08:45:00|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|3
1631004330000|2021-09-07 08:45:30|2770.6|2764.6|2771.1|2765.1|2771.1|2765.1|2770.6|2764.6|3
1631004370000|2021-09-07 08:46:10|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1631004380000|2021-09-07 08:46:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1631004390000|2021-09-07 08:46:30|2771.3|2765.3|2771.4|2765.4|2771.5|2765.5|2771.3|2765.3|3
1631004410000|2021-09-07 08:46:50|2771.3|2765.3|2770.8|2764.8|2771.3|2765.3|2770.8|2764.8|2
1631004420000|2021-09-07 08:47:00|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1631004450000|2021-09-07 08:47:30|2770.8|2764.8|2770.4|2764.4|2770.8|2764.8|2770.4|2764.4|3
1631004460000|2021-09-07 08:47:40|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1631004470000|2021-09-07 08:47:50|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|1
1631004480000|2021-09-07 08:48:00|2770.4|2764.4|2771|2765|2771|2765|2770.4|2764.4|7
1631004510000|2021-09-07 08:48:30|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|2
1631004520000|2021-09-07 08:48:40|2771.6|2765.6|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|4
1631004530000|2021-09-07 08:48:50|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1631004550000|2021-09-07 08:49:10|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1631004580000|2021-09-07 08:49:40|2771.3|2765.3|2771|2765|2771.3|2765.3|2771|2765|2
1631004590000|2021-09-07 08:49:50|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1631004600000|2021-09-07 08:50:00|2771.3|2765.3|2771.9|2765.9|2771.9|2765.9|2771.3|2765.3|3
1631004610000|2021-09-07 08:50:10|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.6|2765.6|2
1631004620000|2021-09-07 08:50:20|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1631004630000|2021-09-07 08:50:30|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1631004640000|2021-09-07 08:50:40|2771.6|2765.6|2771.5|2765.5|2771.6|2765.6|2771.5|2765.5|2
1631004670000|2021-09-07 08:51:10|2771.8|2765.8|2772|2766|2772|2766|2771.8|2765.8|2
1631004720000|2021-09-07 08:52:00|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1631004780000|2021-09-07 08:53:00|2771.4|2765.4|2771.5|2765.5|2771.5|2765.5|2771.4|2765.4|2
1631004800000|2021-09-07 08:53:20|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1631004870000|2021-09-07 08:54:30|2771.5|2765.5|2771|2765|2771.5|2765.5|2771|2765|3
1631004880000|2021-09-07 08:54:40|2770.9|2764.9|2770.8|2764.8|2770.9|2764.9|2770.8|2764.8|2
1631004890000|2021-09-07 08:54:50|2770.6|2764.6|2770.8|2764.8|2770.8|2764.8|2770.6|2764.6|2
1631004920000|2021-09-07 08:55:20|2770.6|2764.6|2771|2765|2771.1|2765.1|2770.6|2764.6|3
1631004930000|2021-09-07 08:55:30|2771.3|2765.3|2772|2766|2772|2766|2771.3|2765.3|4
1631004950000|2021-09-07 08:55:50|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1631004970000|2021-09-07 08:56:10|2772|2766|2772|2766|2772.1|2766.1|2772|2766|3
1631004980000|2021-09-07 08:56:20|2772.3|2766.3|2773|2767|2773|2767|2772.3|2766.3|2
1631004990000|2021-09-07 08:56:30|2773.3|2767.3|2773|2767|2773.5|2767.5|2773|2767|3
1631005010000|2021-09-07 08:56:50|2773.1|2767.1|2773.4|2767.4|2773.4|2767.4|2773.1|2767.1|2
1631005020000|2021-09-07 08:57:00|2773.5|2767.5|2773.3|2767.3|2773.5|2767.5|2773.3|2767.3|2
1631005030000|2021-09-07 08:57:10|2773|2767|2773.6|2767.6|2773.6|2767.6|2773|2767|2
1631005040000|2021-09-07 08:57:20|2773.5|2767.5|2773.6|2767.6|2774.1|2768.1|2773.5|2767.5|3
1631005050000|2021-09-07 08:57:30|2773.5|2767.5|2773.3|2767.3|2773.5|2767.5|2773.3|2767.3|2
1631005100000|2021-09-07 08:58:20|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1631005110000|2021-09-07 08:58:30|2774|2768|2774|2768|2774|2768|2774|2768|1
1631005130000|2021-09-07 08:58:50|2774.3|2768.3|2774.5|2768.5|2774.5|2768.5|2774.3|2768.3|2
1631005160000|2021-09-07 08:59:20|2774.9|2768.9|2775.1|2769.1|2775.1|2769.1|2774.9|2768.9|2
1631005170000|2021-09-07 08:59:30|2775.4|2769.4|2776.1|2770.1|2776.1|2770.1|2775.4|2769.4|4
1631005190000|2021-09-07 08:59:50|2776|2770|2777.8|2771.8|2777.8|2771.8|2776|2770|7
1631005200000|2021-09-07 09:00:00|2777.6|2771.6|2777.6|2771.6|2777.6|2771.6|2777.6|2771.6|1
1631005210000|2021-09-07 09:00:10|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1631005220000|2021-09-07 09:00:20|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1631005230000|2021-09-07 09:00:30|2777.4|2771.4|2777.4|2771.4|2777.6|2771.6|2777.4|2771.4|3
1631005240000|2021-09-07 09:00:40|2776.8|2770.8|2775.4|2769.4|2776.8|2770.8|2775.4|2769.4|2
1631005260000|2021-09-07 09:01:00|2775.3|2769.3|2775.1|2769.1|2775.3|2769.3|2775.1|2769.1|2
1631005280000|2021-09-07 09:01:20|2775|2769|2775|2769|2775|2769|2775|2769|1
1631005290000|2021-09-07 09:01:30|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1631005300000|2021-09-07 09:01:40|2775|2769|2775.1|2769.1|2775.3|2769.3|2775|2769|5
1631005330000|2021-09-07 09:02:10|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|2775.3|2769.3|1
1631005340000|2021-09-07 09:02:20|2775.4|2769.4|2776.3|2770.3|2776.3|2770.3|2775.4|2769.4|5
1631005350000|2021-09-07 09:02:30|2776.5|2770.5|2776.6|2770.6|2776.6|2770.6|2776.5|2770.5|2
1631005360000|2021-09-07 09:02:40|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1631005380000|2021-09-07 09:03:00|2776.1|2770.1|2776.4|2770.4|2776.4|2770.4|2776.1|2770.1|2
1631005400000|2021-09-07 09:03:20|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1631005420000|2021-09-07 09:03:40|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1631005520000|2021-09-07 09:05:20|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|1
1631005580000|2021-09-07 09:06:20|2775.9|2769.9|2775.6|2769.6|2775.9|2769.9|2775.6|2769.6|2
1631005590000|2021-09-07 09:06:30|2776.1|2770.1|2776.4|2770.4|2776.4|2770.4|2776.1|2770.1|2
1631005670000|2021-09-07 09:07:50|2776.1|2770.1|2775.6|2769.6|2776.1|2770.1|2775.6|2769.6|3
1631005680000|2021-09-07 09:08:00|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|1
1631005730000|2021-09-07 09:08:50|2776.1|2770.1|2776.4|2770.4|2776.6|2770.6|2776.1|2770.1|4
1631005740000|2021-09-07 09:09:00|2776.6|2770.6|2776.9|2770.9|2776.9|2770.9|2776.6|2770.6|2
1631005800000|2021-09-07 09:10:00|2776.6|2770.6|2776.4|2770.4|2776.6|2770.6|2776.4|2770.4|2
1631005810000|2021-09-07 09:10:10|2776.1|2770.1|2775.6|2769.6|2776.1|2770.1|2775.6|2769.6|3
1631005830000|2021-09-07 09:10:30|2775.4|2769.4|2774.6|2768.6|2775.4|2769.4|2774.6|2768.6|4
1631005980000|2021-09-07 09:13:00|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1631006010000|2021-09-07 09:13:30|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|1
1631006040000|2021-09-07 09:14:00|2773.9|2767.9|2774.1|2768.1|2774.1|2768.1|2773.9|2767.9|2
1631006130000|2021-09-07 09:15:30|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1631006180000|2021-09-07 09:16:20|2773.4|2767.4|2773.4|2767.4|2773.4|2767.4|2773.4|2767.4|1
1631006190000|2021-09-07 09:16:30|2772.9|2766.9|2773.1|2767.1|2773.1|2767.1|2772.9|2766.9|2
1631006220000|2021-09-07 09:17:00|2772.9|2766.9|2770.9|2764.9|2772.9|2766.9|2770.9|2764.9|2
1631006270000|2021-09-07 09:17:50|2770.6|2764.6|2770.1|2764.1|2770.6|2764.6|2770.1|2764.1|2
1631006280000|2021-09-07 09:18:00|2769.9|2763.9|2770.1|2764.1|2770.4|2764.4|2769.9|2763.9|3
1631006290000|2021-09-07 09:18:10|2769.4|2763.4|2770.1|2764.1|2770.1|2764.1|2769.4|2763.4|2
1631006310000|2021-09-07 09:18:30|2770.4|2764.4|2771.6|2765.6|2771.9|2765.9|2770.4|2764.4|4
1631006340000|2021-09-07 09:19:00|2771.4|2765.4|2771.1|2765.1|2771.4|2765.4|2771.1|2765.1|2
1631006370000|2021-09-07 09:19:30|2771.4|2765.4|2772.1|2766.1|2772.1|2766.1|2771.4|2765.4|3
1631006400000|2021-09-07 09:20:00|2772.4|2766.4|2772.6|2766.6|2772.6|2766.6|2772.4|2766.4|2
1631006410000|2021-09-07 09:20:10|2772.9|2766.9|2773.4|2767.4|2773.4|2767.4|2772.9|2766.9|2
1631006450000|2021-09-07 09:20:50|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|1
1631006460000|2021-09-07 09:21:00|2773.4|2767.4|2773.6|2767.6|2773.6|2767.6|2773.4|2767.4|2
1631006470000|2021-09-07 09:21:10|2773.4|2767.4|2773.4|2767.4|2773.4|2767.4|2773.1|2767.1|3
1631006480000|2021-09-07 09:21:20|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|1
1631006510000|2021-09-07 09:21:50|2773.9|2767.9|2774.6|2768.6|2774.6|2768.6|2773.9|2767.9|2
1631006540000|2021-09-07 09:22:20|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1631006600000|2021-09-07 09:23:20|2774.1|2768.1|2773.9|2767.9|2774.1|2768.1|2773.9|2767.9|2
1631006620000|2021-09-07 09:23:40|2774.1|2768.1|2774.4|2768.4|2774.4|2768.4|2774.1|2768.1|2
1631006630000|2021-09-07 09:23:50|2774.6|2768.6|2774.9|2768.9|2775.1|2769.1|2774.6|2768.6|4
1631006640000|2021-09-07 09:24:00|2774.6|2768.6|2774.9|2768.9|2774.9|2768.9|2774.6|2768.6|2
1631006660000|2021-09-07 09:24:20|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|1
1631006670000|2021-09-07 09:24:30|2774.6|2768.6|2774.9|2768.9|2774.9|2768.9|2774.4|2768.4|3
1631006680000|2021-09-07 09:24:40|2774.4|2768.4|2774.9|2768.9|2774.9|2768.9|2774.4|2768.4|2
1631006690000|2021-09-07 09:24:50|2775.1|2769.1|2774.9|2768.9|2775.1|2769.1|2774.9|2768.9|2
1631006700000|2021-09-07 09:25:00|2775.1|2769.1|2774.1|2768.1|2775.1|2769.1|2774.1|2768.1|5
1631006740000|2021-09-07 09:25:40|2773.9|2767.9|2773.9|2767.9|2773.9|2767.9|2773.9|2767.9|1
1631006750000|2021-09-07 09:25:50|2774.1|2768.1|2774.4|2768.4|2774.4|2768.4|2774.1|2768.1|2
1631006760000|2021-09-07 09:26:00|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|1
1631006770000|2021-09-07 09:26:10|2773.9|2767.9|2774.4|2768.4|2774.4|2768.4|2773.9|2767.9|3
1631006780000|2021-09-07 09:26:20|2774.6|2768.6|2774.9|2768.9|2774.9|2768.9|2774.4|2768.4|6
1631006790000|2021-09-07 09:26:30|2774.6|2768.6|2774.4|2768.4|2774.6|2768.6|2774.4|2768.4|2
1631006800000|2021-09-07 09:26:40|2774.6|2768.6|2774.9|2768.9|2775.1|2769.1|2774.6|2768.6|4
1631006810000|2021-09-07 09:26:50|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2774.9|2768.9|5
1631006820000|2021-09-07 09:27:00|2774.9|2768.9|2774.9|2768.9|2775.1|2769.1|2774.9|2768.9|5
1631006850000|2021-09-07 09:27:30|2775.1|2769.1|2775.4|2769.4|2775.4|2769.4|2775.1|2769.1|2
1631006880000|2021-09-07 09:28:00|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|1
1631006890000|2021-09-07 09:28:10|2775.4|2769.4|2775.6|2769.6|2775.6|2769.6|2775.4|2769.4|2
1631006910000|2021-09-07 09:28:30|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|1
1631006960000|2021-09-07 09:29:20|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|1
1631007000000|2021-09-07 09:30:00|2775.9|2769.9|2776.4|2770.4|2776.4|2770.4|2775.9|2769.9|3
1631007010000|2021-09-07 09:30:10|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|2776.6|2770.6|1
1631007020000|2021-09-07 09:30:20|2777.1|2771.1|2776.6|2770.6|2777.1|2771.1|2776.6|2770.6|2
1631007030000|2021-09-07 09:30:30|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|1
1631007040000|2021-09-07 09:30:40|2776.1|2770.1|2775.9|2769.9|2776.1|2770.1|2775.9|2769.9|2
1631007090000|2021-09-07 09:31:30|2776.1|2770.1|2776.4|2770.4|2776.4|2770.4|2776.1|2770.1|2
1631007100000|2021-09-07 09:31:40|2776.6|2770.6|2775.9|2769.9|2776.6|2770.6|2775.9|2769.9|3
1631007120000|2021-09-07 09:32:00|2775.6|2769.6|2775.4|2769.4|2775.6|2769.6|2775.4|2769.4|2
1631007130000|2021-09-07 09:32:10|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|2775.4|2769.4|3
1631007140000|2021-09-07 09:32:20|2774.9|2768.9|2775.4|2769.4|2775.6|2769.6|2774.9|2768.9|4
1631007160000|2021-09-07 09:32:40|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|2775.4|2769.4|3
1631007170000|2021-09-07 09:32:50|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|1
1631007180000|2021-09-07 09:33:00|2775.1|2769.1|2775.6|2769.6|2775.6|2769.6|2775.1|2769.1|3
1631007190000|2021-09-07 09:33:10|2775.4|2769.4|2775.4|2769.4|2775.6|2769.6|2775.4|2769.4|5
1631007210000|2021-09-07 09:33:30|2775.6|2769.6|2775.9|2769.9|2775.9|2769.9|2775.6|2769.6|2
1631007230000|2021-09-07 09:33:50|2776.1|2770.1|2775.4|2769.4|2776.1|2770.1|2775.4|2769.4|2
1631007240000|2021-09-07 09:34:00|2775.6|2769.6|2775.4|2769.4|2775.9|2769.9|2775.4|2769.4|4
1631007270000|2021-09-07 09:34:30|2775.6|2769.6|2775.9|2769.9|2775.9|2769.9|2775.6|2769.6|2
1631007280000|2021-09-07 09:34:40|2775.6|2769.6|2775.9|2769.9|2775.9|2769.9|2775.6|2769.6|2
1631007290000|2021-09-07 09:34:50|2775.6|2769.6|2775.9|2769.9|2775.9|2769.9|2775.6|2769.6|2
1631007310000|2021-09-07 09:35:10|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|1
1631007320000|2021-09-07 09:35:20|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|1
1631007340000|2021-09-07 09:35:40|2775.6|2769.6|2775.1|2769.1|2775.6|2769.6|2775.1|2769.1|2
1631007350000|2021-09-07 09:35:50|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631007360000|2021-09-07 09:36:00|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|1
1631007370000|2021-09-07 09:36:10|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631007380000|2021-09-07 09:36:20|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631007390000|2021-09-07 09:36:30|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631007400000|2021-09-07 09:36:40|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631007460000|2021-09-07 09:37:40|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631007480000|2021-09-07 09:38:00|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631007500000|2021-09-07 09:38:20|2774.9|2768.9|2775.1|2769.1|2775.1|2769.1|2774.9|2768.9|2
1631007520000|2021-09-07 09:38:40|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|1
1631007550000|2021-09-07 09:39:10|2775.6|2769.6|2775.9|2769.9|2775.9|2769.9|2775.6|2769.6|2
1631007560000|2021-09-07 09:39:20|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|1
1631007570000|2021-09-07 09:39:30|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|1
1631007630000|2021-09-07 09:40:30|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631007640000|2021-09-07 09:40:40|2775.1|2769.1|2774.6|2768.6|2775.1|2769.1|2774.6|2768.6|5
1631007680000|2021-09-07 09:41:20|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1631007700000|2021-09-07 09:41:40|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631007720000|2021-09-07 09:42:00|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1631007730000|2021-09-07 09:42:10|2774.1|2768.1|2772.9|2766.9|2774.1|2768.1|2772.9|2766.9|6
1631007740000|2021-09-07 09:42:20|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1631007750000|2021-09-07 09:42:30|2772.9|2766.9|2773.1|2767.1|2773.1|2767.1|2772.9|2766.9|2
1631007760000|2021-09-07 09:42:40|2773.4|2767.4|2773.6|2767.6|2773.6|2767.6|2773.4|2767.4|4
1631007770000|2021-09-07 09:42:50|2773.4|2767.4|2773.9|2767.9|2773.9|2767.9|2773.4|2767.4|3
1631007790000|2021-09-07 09:43:10|2773.6|2767.6|2773.1|2767.1|2773.6|2767.6|2773.1|2767.1|3
1631007820000|2021-09-07 09:43:40|2772.9|2766.9|2773.1|2767.1|2773.1|2767.1|2772.9|2766.9|2
1631007830000|2021-09-07 09:43:50|2772.4|2766.4|2770.9|2764.9|2772.4|2766.4|2770.9|2764.9|4
1631007850000|2021-09-07 09:44:10|2770.6|2764.6|2770.9|2764.9|2770.9|2764.9|2770.4|2764.4|4
1631007880000|2021-09-07 09:44:40|2770.6|2764.6|2771.9|2765.9|2771.9|2765.9|2770.1|2764.1|8
1631007900000|2021-09-07 09:45:00|2771.6|2765.6|2771.4|2765.4|2771.6|2765.6|2771.4|2765.4|2
1631007920000|2021-09-07 09:45:20|2771.1|2765.1|2771.4|2765.4|2771.4|2765.4|2771.1|2765.1|2
1631007960000|2021-09-07 09:46:00|2771.1|2765.1|2771.4|2765.4|2771.4|2765.4|2771.1|2765.1|2
1631007970000|2021-09-07 09:46:10|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.6|2765.6|2
1631007990000|2021-09-07 09:46:30|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1631008050000|2021-09-07 09:47:30|2771.9|2765.9|2771.6|2765.6|2771.9|2765.9|2771.6|2765.6|2
1631008060000|2021-09-07 09:47:40|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631008080000|2021-09-07 09:48:00|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1631008090000|2021-09-07 09:48:10|2770.9|2764.9|2770.1|2764.1|2770.9|2764.9|2769.9|2763.9|4
1631008100000|2021-09-07 09:48:20|2769.4|2763.4|2770.6|2764.6|2770.6|2764.6|2769.4|2763.4|3
1631008110000|2021-09-07 09:48:30|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2770.1|2764.1|6
1631008130000|2021-09-07 09:48:50|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|1
1631008160000|2021-09-07 09:49:20|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2770.9|2764.9|3
1631008170000|2021-09-07 09:49:30|2771.4|2765.4|2771.4|2765.4|2771.6|2765.6|2771.4|2765.4|3
1631008180000|2021-09-07 09:49:40|2771.1|2765.1|2770.9|2764.9|2771.1|2765.1|2770.9|2764.9|2
1631008190000|2021-09-07 09:49:50|2771.1|2765.1|2771.4|2765.4|2771.4|2765.4|2771.1|2765.1|2
1631008270000|2021-09-07 09:51:10|2771.1|2765.1|2770.9|2764.9|2771.1|2765.1|2770.6|2764.6|4
1631008290000|2021-09-07 09:51:30|2770.6|2764.6|2770.9|2764.9|2770.9|2764.9|2770.6|2764.6|2
1631008300000|2021-09-07 09:51:40|2770.6|2764.6|2770.9|2764.9|2770.9|2764.9|2770.6|2764.6|2
1631008420000|2021-09-07 09:53:40|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1631008430000|2021-09-07 09:53:50|2771.4|2765.4|2770.9|2764.9|2771.4|2765.4|2770.9|2764.9|3
1631008440000|2021-09-07 09:54:00|2771.1|2765.1|2770.9|2764.9|2771.4|2765.4|2770.9|2764.9|4
1631008450000|2021-09-07 09:54:10|2771.1|2765.1|2770.6|2764.6|2771.1|2765.1|2770.6|2764.6|3
1631008490000|2021-09-07 09:54:50|2770.1|2764.1|2770.6|2764.6|2770.6|2764.6|2770.1|2764.1|2
1631008500000|2021-09-07 09:55:00|2770.4|2764.4|2770.1|2764.1|2770.4|2764.4|2770.1|2764.1|2
1631008520000|2021-09-07 09:55:20|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.1|2764.1|3
1631008530000|2021-09-07 09:55:30|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1631008550000|2021-09-07 09:55:50|2770.1|2764.1|2768.6|2762.6|2770.4|2764.4|2768.6|2762.6|4
1631008580000|2021-09-07 09:56:20|2768.4|2762.4|2767.9|2761.9|2768.4|2762.4|2767.9|2761.9|2
1631008600000|2021-09-07 09:56:40|2768.1|2762.1|2767.4|2761.4|2768.1|2762.1|2767.4|2761.4|3
1631008620000|2021-09-07 09:57:00|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2766.9|2760.9|3
1631008630000|2021-09-07 09:57:10|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1631008650000|2021-09-07 09:57:30|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631008740000|2021-09-07 09:59:00|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1631008790000|2021-09-07 09:59:50|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631008880000|2021-09-07 10:01:20|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1631008930000|2021-09-07 10:02:10|2768.1|2762.1|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|2
1631008950000|2021-09-07 10:02:30|2769.1|2763.1|2769.4|2763.4|2769.4|2763.4|2769.1|2763.1|2
1631009000000|2021-09-07 10:03:20|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631009010000|2021-09-07 10:03:30|2768.9|2762.9|2769.1|2763.1|2770.1|2764.1|2768.9|2762.9|3
1631009050000|2021-09-07 10:04:10|2769.6|2763.6|2769.9|2763.9|2769.9|2763.9|2769.6|2763.6|2
1631009080000|2021-09-07 10:04:40|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|1
1631009110000|2021-09-07 10:05:10|2769.9|2763.9|2770.6|2764.6|2771.1|2765.1|2769.9|2763.9|4
1631009120000|2021-09-07 10:05:20|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631009130000|2021-09-07 10:05:30|2770.6|2764.6|2770.4|2764.4|2770.6|2764.6|2770.4|2764.4|2
1631009180000|2021-09-07 10:06:20|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1631009200000|2021-09-07 10:06:40|2769.9|2763.9|2769.4|2763.4|2769.9|2763.9|2769.4|2763.4|2
1631009210000|2021-09-07 10:06:50|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|1
1631009240000|2021-09-07 10:07:20|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1631009250000|2021-09-07 10:07:30|2769.6|2763.6|2769.4|2763.4|2769.6|2763.6|2769.4|2763.4|2
1631009260000|2021-09-07 10:07:40|2769.1|2763.1|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|2
1631009280000|2021-09-07 10:08:00|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631009290000|2021-09-07 10:08:10|2769.4|2763.4|2769.6|2763.6|2769.6|2763.6|2769.4|2763.4|2
1631009310000|2021-09-07 10:08:30|2769.4|2763.4|2768.9|2762.9|2769.4|2763.4|2768.9|2762.9|2
1631009320000|2021-09-07 10:08:40|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631009570000|2021-09-07 10:12:50|2768.4|2762.4|2768.1|2762.1|2768.4|2762.4|2768.1|2762.1|2
1631009610000|2021-09-07 10:13:30|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1631009750000|2021-09-07 10:15:50|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1631009760000|2021-09-07 10:16:00|2767.6|2761.6|2766.9|2760.9|2767.6|2761.6|2766.4|2760.4|8
1631009770000|2021-09-07 10:16:10|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|2
1631009790000|2021-09-07 10:16:30|2766.9|2760.9|2767.1|2761.1|2767.1|2761.1|2766.9|2760.9|2
1631009820000|2021-09-07 10:17:00|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1631009830000|2021-09-07 10:17:10|2767.6|2761.6|2767.4|2761.4|2767.6|2761.6|2767.4|2761.4|2
1631009840000|2021-09-07 10:17:20|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631009850000|2021-09-07 10:17:30|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.6|2761.6|4
1631009910000|2021-09-07 10:18:30|2768.6|2762.6|2768.9|2762.9|2768.9|2762.9|2768.6|2762.6|2
1631009920000|2021-09-07 10:18:40|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631009970000|2021-09-07 10:19:30|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1631009990000|2021-09-07 10:19:50|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1631010010000|2021-09-07 10:20:10|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631010020000|2021-09-07 10:20:20|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1631010050000|2021-09-07 10:20:50|2769.1|2763.1|2769.4|2763.4|2769.4|2763.4|2769.1|2763.1|2
1631010060000|2021-09-07 10:21:00|2769.6|2763.6|2769.4|2763.4|2769.6|2763.6|2769.4|2763.4|2
1631010080000|2021-09-07 10:21:20|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|1
1631010090000|2021-09-07 10:21:30|2769.9|2763.9|2769.9|2763.9|2770.1|2764.1|2769.9|2763.9|3
1631010100000|2021-09-07 10:21:40|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2769.9|2763.9|3
1631010110000|2021-09-07 10:21:50|2769.9|2763.9|2771.1|2765.1|2771.1|2765.1|2769.6|2763.6|4
1631010130000|2021-09-07 10:22:10|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631010140000|2021-09-07 10:22:20|2771.6|2765.6|2771.4|2765.4|2771.6|2765.6|2771.4|2765.4|4
1631010150000|2021-09-07 10:22:30|2771.1|2765.1|2771.4|2765.4|2771.4|2765.4|2770.4|2764.4|6
1631010170000|2021-09-07 10:22:50|2770.9|2764.9|2770.1|2764.1|2770.9|2764.9|2770.1|2764.1|3
1631010180000|2021-09-07 10:23:00|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1631010200000|2021-09-07 10:23:20|2769.6|2763.6|2769.1|2763.1|2769.6|2763.6|2769.1|2763.1|2
1631010250000|2021-09-07 10:24:10|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1631010310000|2021-09-07 10:25:10|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1631010330000|2021-09-07 10:25:30|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.1|2762.1|5
1631010350000|2021-09-07 10:25:50|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1631010390000|2021-09-07 10:26:30|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631010420000|2021-09-07 10:27:00|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|2
1631010470000|2021-09-07 10:27:50|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1631010600000|2021-09-07 10:30:00|2768.1|2762.1|2767.6|2761.6|2768.1|2762.1|2767.4|2761.4|4
1631010630000|2021-09-07 10:30:30|2767.4|2761.4|2767.6|2761.6|2767.6|2761.6|2767.4|2761.4|2
1631010690000|2021-09-07 10:31:30|2767.4|2761.4|2767.9|2761.9|2767.9|2761.9|2767.4|2761.4|2
1631010710000|2021-09-07 10:31:50|2768.1|2762.1|2769.1|2763.1|2769.1|2763.1|2768.1|2762.1|4
1631010740000|2021-09-07 10:32:20|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1631010750000|2021-09-07 10:32:30|2769.1|2763.1|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|2
1631010760000|2021-09-07 10:32:40|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631010800000|2021-09-07 10:33:20|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1631010830000|2021-09-07 10:33:50|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631010860000|2021-09-07 10:34:20|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1631010990000|2021-09-07 10:36:30|2768.6|2762.6|2768.4|2762.4|2768.6|2762.6|2768.4|2762.4|2
1631011020000|2021-09-07 10:37:00|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1631011030000|2021-09-07 10:37:10|2767.9|2761.9|2767.9|2761.9|2768.1|2762.1|2767.9|2761.9|3
1631011070000|2021-09-07 10:37:50|2768.6|2762.6|2768.6|2762.6|2768.9|2762.9|2768.4|2762.4|4
1631011080000|2021-09-07 10:38:00|2768.4|2762.4|2767.9|2761.9|2768.4|2762.4|2767.9|2761.9|3
1631011170000|2021-09-07 10:39:30|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1631011190000|2021-09-07 10:39:50|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1631011200000|2021-09-07 10:40:00|2768.6|2762.6|2767.9|2761.9|2768.6|2762.6|2767.9|2761.9|3
1631011270000|2021-09-07 10:41:10|2768.4|2762.4|2768.1|2762.1|2768.4|2762.4|2768.1|2762.1|2
1631011280000|2021-09-07 10:41:20|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|2
1631011360000|2021-09-07 10:42:40|2768.4|2762.4|2769.4|2763.4|2769.4|2763.4|2768.4|2762.4|2
1631011420000|2021-09-07 10:43:40|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631011450000|2021-09-07 10:44:10|2769.4|2763.4|2769.9|2763.9|2769.9|2763.9|2769.4|2763.4|2
1631011470000|2021-09-07 10:44:30|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631011560000|2021-09-07 10:46:00|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1631011580000|2021-09-07 10:46:20|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631011590000|2021-09-07 10:46:30|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1631011600000|2021-09-07 10:46:40|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|1
1631011620000|2021-09-07 10:47:00|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631011630000|2021-09-07 10:47:10|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1631011650000|2021-09-07 10:47:30|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631011820000|2021-09-07 10:50:20|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|1
1631011830000|2021-09-07 10:50:30|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1631011870000|2021-09-07 10:51:10|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|1
1631011890000|2021-09-07 10:51:30|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1631012000000|2021-09-07 10:53:20|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|1
1631012060000|2021-09-07 10:54:20|2770.4|2764.4|2770.6|2764.6|2770.6|2764.6|2770.4|2764.4|2
1631012130000|2021-09-07 10:55:30|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631012240000|2021-09-07 10:57:20|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|1
1631012320000|2021-09-07 10:58:40|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1631012400000|2021-09-07 11:00:00|2770.1|2764.1|2769.9|2763.9|2770.1|2764.1|2769.9|2763.9|2
1631012410000|2021-09-07 11:00:10|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|1
1631012420000|2021-09-07 11:00:20|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1631012470000|2021-09-07 11:01:10|2770.1|2764.1|2770.6|2764.6|2770.6|2764.6|2770.1|2764.1|2
1631012510000|2021-09-07 11:01:50|2770.4|2764.4|2770.1|2764.1|2770.4|2764.4|2770.1|2764.1|2
1631012520000|2021-09-07 11:02:00|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631012530000|2021-09-07 11:02:10|2770.6|2764.6|2771.1|2765.1|2771.1|2765.1|2770.6|2764.6|2
1631012540000|2021-09-07 11:02:20|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|1
1631012560000|2021-09-07 11:02:40|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631012590000|2021-09-07 11:03:10|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1631012650000|2021-09-07 11:04:10|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2770.6|2764.6|2
1631012690000|2021-09-07 11:04:50|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631012700000|2021-09-07 11:05:00|2770.1|2764.1|2769.9|2763.9|2770.4|2764.4|2769.9|2763.9|4
1631012710000|2021-09-07 11:05:10|2770.4|2764.4|2770.6|2764.6|2770.6|2764.6|2770.4|2764.4|2
1631012720000|2021-09-07 11:05:20|2770.4|2764.4|2770.6|2764.6|2770.6|2764.6|2770.4|2764.4|2
1631012730000|2021-09-07 11:05:30|2770.4|2764.4|2770.9|2764.9|2770.9|2764.9|2770.4|2764.4|3
1631012740000|2021-09-07 11:05:40|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631012800000|2021-09-07 11:06:40|2770.1|2764.1|2770.6|2764.6|2770.6|2764.6|2770.1|2764.1|2
1631012860000|2021-09-07 11:07:40|2770.9|2764.9|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|2
1631012870000|2021-09-07 11:07:50|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1631012960000|2021-09-07 11:09:20|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631012970000|2021-09-07 11:09:30|2770.6|2764.6|2770.4|2764.4|2770.6|2764.6|2770.4|2764.4|2
1631012980000|2021-09-07 11:09:40|2770.1|2764.1|2770.4|2764.4|2770.4|2764.4|2770.1|2764.1|2
1631013000000|2021-09-07 11:10:00|2769.6|2763.6|2769.4|2763.4|2769.6|2763.6|2769.4|2763.4|2
1631013010000|2021-09-07 11:10:10|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631013020000|2021-09-07 11:10:20|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1631013100000|2021-09-07 11:11:40|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631013140000|2021-09-07 11:12:20|2768.9|2762.9|2768.4|2762.4|2768.9|2762.9|2768.4|2762.4|2
1631013220000|2021-09-07 11:13:40|2768.1|2762.1|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|2
1631013230000|2021-09-07 11:13:50|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631013240000|2021-09-07 11:14:00|2768.9|2762.9|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|3
1631013250000|2021-09-07 11:14:10|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.4|2762.4|3
1631013260000|2021-09-07 11:14:20|2769.1|2763.1|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|2
1631013270000|2021-09-07 11:14:30|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631013310000|2021-09-07 11:15:10|2768.4|2762.4|2768.1|2762.1|2768.4|2762.4|2768.1|2762.1|2
1631013420000|2021-09-07 11:17:00|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1631013440000|2021-09-07 11:17:20|2768.1|2762.1|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|2
1631013490000|2021-09-07 11:18:10|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631013550000|2021-09-07 11:19:10|2768.9|2762.9|2769.4|2763.4|2769.4|2763.4|2768.9|2762.9|2
1631013560000|2021-09-07 11:19:20|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631013570000|2021-09-07 11:19:30|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1631013800000|2021-09-07 11:23:20|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631013850000|2021-09-07 11:24:10|2768.4|2762.4|2768.1|2762.1|2768.4|2762.4|2768.1|2762.1|2
1631013860000|2021-09-07 11:24:20|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|1
1631013900000|2021-09-07 11:25:00|2768.6|2762.6|2768.9|2762.9|2768.9|2762.9|2768.6|2762.6|2
1631013930000|2021-09-07 11:25:30|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631014070000|2021-09-07 11:27:50|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1631014200000|2021-09-07 11:30:00|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631014220000|2021-09-07 11:30:20|2769.4|2763.4|2769.1|2763.1|2769.4|2763.4|2769.1|2763.1|2
1631014230000|2021-09-07 11:30:30|2768.9|2762.9|2768.1|2762.1|2768.9|2762.9|2768.1|2762.1|2
1631014240000|2021-09-07 11:30:40|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|2
1631014250000|2021-09-07 11:30:50|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.4|2761.4|4
1631014260000|2021-09-07 11:31:00|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1631014270000|2021-09-07 11:31:10|2768.1|2762.1|2767.4|2761.4|2768.1|2762.1|2767.4|2761.4|3
1631014310000|2021-09-07 11:31:50|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631014320000|2021-09-07 11:32:00|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|2
1631014330000|2021-09-07 11:32:10|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1631014340000|2021-09-07 11:32:20|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631014360000|2021-09-07 11:32:40|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1631014370000|2021-09-07 11:32:50|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631014390000|2021-09-07 11:33:10|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|2
1631014400000|2021-09-07 11:33:20|2767.9|2761.9|2766.6|2760.6|2767.9|2761.9|2766.6|2760.6|2
1631014480000|2021-09-07 11:34:40|2766.4|2760.4|2765.4|2759.4|2766.4|2760.4|2765.4|2759.4|3
1631014490000|2021-09-07 11:34:50|2765.6|2759.6|2766.4|2760.4|2766.4|2760.4|2765.6|2759.6|3
1631014520000|2021-09-07 11:35:20|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|1
1631014560000|2021-09-07 11:36:00|2766.4|2760.4|2766.9|2760.9|2766.9|2760.9|2766.4|2760.4|2
1631014570000|2021-09-07 11:36:10|2767.1|2761.1|2767.9|2761.9|2767.9|2761.9|2767.1|2761.1|2
1631014580000|2021-09-07 11:36:20|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631014590000|2021-09-07 11:36:30|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1631014600000|2021-09-07 11:36:40|2768.1|2762.1|2767.9|2761.9|2768.1|2762.1|2767.9|2761.9|2
1631014620000|2021-09-07 11:37:00|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631014640000|2021-09-07 11:37:20|2767.9|2761.9|2767.9|2761.9|2768.1|2762.1|2767.9|2761.9|3
1631014690000|2021-09-07 11:38:10|2768.1|2762.1|2767.9|2761.9|2768.1|2762.1|2767.9|2761.9|2
1631014750000|2021-09-07 11:39:10|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631014920000|2021-09-07 11:42:00|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1631014990000|2021-09-07 11:43:10|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1631015010000|2021-09-07 11:43:30|2766.9|2760.9|2766.1|2760.1|2766.9|2760.9|2766.1|2760.1|4
1631015040000|2021-09-07 11:44:00|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1631015070000|2021-09-07 11:44:30|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1631015110000|2021-09-07 11:45:10|2766.4|2760.4|2766.1|2760.1|2766.4|2760.4|2766.1|2760.1|2
1631015140000|2021-09-07 11:45:40|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1631015180000|2021-09-07 11:46:20|2766.1|2760.1|2765.5|2759.5|2766.1|2760.1|2765.5|2759.5|2
1631015190000|2021-09-07 11:46:30|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1631015220000|2021-09-07 11:47:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1631015240000|2021-09-07 11:47:20|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1631015250000|2021-09-07 11:47:30|2765|2759|2765|2759|2765|2759|2765|2759|1
1631015280000|2021-09-07 11:48:00|2764.8|2758.8|2764.9|2758.9|2764.9|2758.9|2764.8|2758.8|2
1631015310000|2021-09-07 11:48:30|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631015350000|2021-09-07 11:49:10|2764.9|2758.9|2763.9|2757.9|2764.9|2758.9|2763.6|2757.6|5
1631015360000|2021-09-07 11:49:20|2763.6|2757.6|2764.1|2758.1|2764.1|2758.1|2763.1|2757.1|5
1631015420000|2021-09-07 11:50:20|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631015430000|2021-09-07 11:50:30|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631015440000|2021-09-07 11:50:40|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631015450000|2021-09-07 11:50:50|2764.6|2758.6|2763.6|2757.6|2764.6|2758.6|2763.6|2757.6|5
1631015470000|2021-09-07 11:51:10|2762.9|2756.9|2762.4|2756.4|2762.9|2756.9|2762.4|2756.4|2
1631015490000|2021-09-07 11:51:30|2762.1|2756.1|2760.9|2754.9|2762.1|2756.1|2760.9|2754.9|3
1631015530000|2021-09-07 11:52:10|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1631015560000|2021-09-07 11:52:40|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1631015650000|2021-09-07 11:54:10|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1631015670000|2021-09-07 11:54:30|2760.9|2754.9|2760.4|2754.4|2760.9|2754.9|2760.4|2754.4|4
1631015680000|2021-09-07 11:54:40|2760.1|2754.1|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|3
1631015700000|2021-09-07 11:55:00|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|2
1631015710000|2021-09-07 11:55:10|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1631015720000|2021-09-07 11:55:20|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2760.1|2754.1|2
1631015730000|2021-09-07 11:55:30|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2760.1|2754.1|2
1631015740000|2021-09-07 11:55:40|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1631015760000|2021-09-07 11:56:00|2760.1|2754.1|2759.9|2753.9|2760.1|2754.1|2759.6|2753.6|3
1631015770000|2021-09-07 11:56:10|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1631015780000|2021-09-07 11:56:20|2759.4|2753.4|2758.9|2752.9|2759.4|2753.4|2758.9|2752.9|2
1631015790000|2021-09-07 11:56:30|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1631015800000|2021-09-07 11:56:40|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|2
1631015810000|2021-09-07 11:56:50|2759.4|2753.4|2758.6|2752.6|2759.4|2753.4|2758.4|2752.4|5
1631015820000|2021-09-07 11:57:00|2757.1|2751.1|2758.3|2752.3|2758.3|2752.3|2757.1|2751.1|2
1631015830000|2021-09-07 11:57:10|2758.4|2752.4|2758.6|2752.6|2758.6|2752.6|2758.1|2752.1|4
1631015850000|2021-09-07 11:57:30|2758.4|2752.4|2757.9|2751.9|2758.4|2752.4|2757.6|2751.6|6
1631015860000|2021-09-07 11:57:40|2758.4|2752.4|2758.5|2752.5|2760|2754|2758.4|2752.4|6
1631015870000|2021-09-07 11:57:50|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1631015880000|2021-09-07 11:58:00|2759.4|2753.4|2759.9|2753.9|2760.3|2754.3|2759.4|2753.4|7
1631015890000|2021-09-07 11:58:10|2760.1|2754.1|2760.6|2754.6|2760.6|2754.6|2760.1|2754.1|3
1631015900000|2021-09-07 11:58:20|2760.9|2754.9|2759.9|2753.9|2760.9|2754.9|2759.9|2753.9|4
1631015920000|2021-09-07 11:58:40|2760.1|2754.1|2760.9|2754.9|2760.9|2754.9|2760.1|2754.1|4
1631015930000|2021-09-07 11:58:50|2760.6|2754.6|2760.9|2754.9|2761.1|2755.1|2760.6|2754.6|3
1631015940000|2021-09-07 11:59:00|2761.1|2755.1|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|3
1631015950000|2021-09-07 11:59:10|2761.4|2755.4|2760.6|2754.6|2761.9|2755.9|2760.6|2754.6|5
1631015970000|2021-09-07 11:59:30|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.4|2754.4|2
1631015980000|2021-09-07 11:59:40|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1631015990000|2021-09-07 11:59:50|2760.6|2754.6|2761.4|2755.4|2761.6|2755.6|2760.6|2754.6|5
1631016010000|2021-09-07 12:00:10|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.4|2754.4|6
1631016020000|2021-09-07 12:00:20|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1631016030000|2021-09-07 12:00:30|2761.1|2755.1|2760.9|2754.9|2761.4|2755.4|2760.9|2754.9|4
1631016040000|2021-09-07 12:00:40|2761.1|2755.1|2761.9|2755.9|2762.1|2756.1|2761.1|2755.1|4
1631016050000|2021-09-07 12:00:50|2762.1|2756.1|2762.4|2756.4|2762.6|2756.6|2762.1|2756.1|4
1631016060000|2021-09-07 12:01:00|2761.9|2755.9|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|6
1631016070000|2021-09-07 12:01:10|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1631016080000|2021-09-07 12:01:20|2761.6|2755.6|2761.9|2755.9|2762.4|2756.4|2761.6|2755.6|6
1631016090000|2021-09-07 12:01:30|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1631016100000|2021-09-07 12:01:40|2761.6|2755.6|2761.6|2755.6|2761.9|2755.9|2761.4|2755.4|5
1631016110000|2021-09-07 12:01:50|2761.9|2755.9|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|4
1631016120000|2021-09-07 12:02:00|2761.9|2755.9|2760.9|2754.9|2761.9|2755.9|2760.9|2754.9|7
1631016140000|2021-09-07 12:02:20|2761.1|2755.1|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|4
1631016160000|2021-09-07 12:02:40|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1631016170000|2021-09-07 12:02:50|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631016180000|2021-09-07 12:03:00|2762.6|2756.6|2763.1|2757.1|2763.1|2757.1|2762.6|2756.6|3
1631016200000|2021-09-07 12:03:20|2763.4|2757.4|2764.1|2758.1|2764.1|2758.1|2763.4|2757.4|2
1631016210000|2021-09-07 12:03:30|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|2
1631016220000|2021-09-07 12:03:40|2764.1|2758.1|2764.1|2758.1|2764.4|2758.4|2763.9|2757.9|6
1631016230000|2021-09-07 12:03:50|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1631016240000|2021-09-07 12:04:00|2763.6|2757.6|2763.9|2757.9|2763.9|2757.9|2763.6|2757.6|2
1631016270000|2021-09-07 12:04:30|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631016290000|2021-09-07 12:04:50|2763.4|2757.4|2762.4|2756.4|2763.4|2757.4|2762.4|2756.4|4
1631016300000|2021-09-07 12:05:00|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2761.4|2755.4|7
1631016360000|2021-09-07 12:06:00|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.6|2756.6|2
1631016380000|2021-09-07 12:06:20|2762.6|2756.6|2762.1|2756.1|2762.6|2756.6|2762.1|2756.1|2
1631016390000|2021-09-07 12:06:30|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1631016400000|2021-09-07 12:06:40|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1631016420000|2021-09-07 12:07:00|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1631016450000|2021-09-07 12:07:30|2761.9|2755.9|2761.4|2755.4|2761.9|2755.9|2761.4|2755.4|2
1631016500000|2021-09-07 12:08:20|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1631016510000|2021-09-07 12:08:30|2760.6|2754.6|2760.4|2754.4|2760.6|2754.6|2760.4|2754.4|2
1631016520000|2021-09-07 12:08:40|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1631016530000|2021-09-07 12:08:50|2761.1|2755.1|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|2
1631016540000|2021-09-07 12:09:00|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1631016550000|2021-09-07 12:09:10|2761.4|2755.4|2761.4|2755.4|2761.6|2755.6|2761.1|2755.1|5
1631016560000|2021-09-07 12:09:20|2761.1|2755.1|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|5
1631016570000|2021-09-07 12:09:30|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1631016590000|2021-09-07 12:09:50|2760.6|2754.6|2760.6|2754.6|2760.9|2754.9|2760.4|2754.4|5
1631016600000|2021-09-07 12:10:00|2760.4|2754.4|2759.6|2753.6|2760.4|2754.4|2759.4|2753.4|12
1631016610000|2021-09-07 12:10:10|2759.4|2753.4|2759.9|2753.9|2759.9|2753.9|2759.4|2753.4|3
1631016630000|2021-09-07 12:10:30|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1631016640000|2021-09-07 12:10:40|2760.4|2754.4|2761.1|2755.1|2761.1|2755.1|2760.4|2754.4|4
1631016660000|2021-09-07 12:11:00|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|3
1631016670000|2021-09-07 12:11:10|2761.1|2755.1|2761.6|2755.6|2761.6|2755.6|2760.9|2754.9|5
1631016680000|2021-09-07 12:11:20|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|6
1631016750000|2021-09-07 12:12:30|2761.4|2755.4|2761.4|2755.4|2761.6|2755.6|2761.1|2755.1|7
1631016760000|2021-09-07 12:12:40|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1631016800000|2021-09-07 12:13:20|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|4
1631016810000|2021-09-07 12:13:30|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|2
1631016820000|2021-09-07 12:13:40|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|2
1631016840000|2021-09-07 12:14:00|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|3
1631016850000|2021-09-07 12:14:10|2760.6|2754.6|2761.1|2755.1|2761.1|2755.1|2760.6|2754.6|8
1631016860000|2021-09-07 12:14:20|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|4
1631016870000|2021-09-07 12:14:30|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1631016880000|2021-09-07 12:14:40|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|4
1631016890000|2021-09-07 12:14:50|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1631016900000|2021-09-07 12:15:00|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|6
1631016910000|2021-09-07 12:15:10|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.6|2754.6|6
1631016920000|2021-09-07 12:15:20|2760.9|2754.9|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|3
1631016930000|2021-09-07 12:15:30|2760.6|2754.6|2758.9|2752.9|2760.6|2754.6|2758.9|2752.9|4
1631016940000|2021-09-07 12:15:40|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2757.9|2751.9|6
1631016950000|2021-09-07 12:15:50|2758.1|2752.1|2758.4|2752.4|2758.4|2752.4|2758.1|2752.1|2
1631016970000|2021-09-07 12:16:10|2758.9|2752.9|2759.6|2753.6|2759.6|2753.6|2758.9|2752.9|4
1631016980000|2021-09-07 12:16:20|2759.9|2753.9|2760.1|2754.1|2760.1|2754.1|2759.9|2753.9|4
1631016990000|2021-09-07 12:16:30|2759.9|2753.9|2760.4|2754.4|2760.4|2754.4|2759.9|2753.9|3
1631017000000|2021-09-07 12:16:40|2760.6|2754.6|2761.4|2755.4|2761.4|2755.4|2760.4|2754.4|5
1631017010000|2021-09-07 12:16:50|2761.1|2755.1|2761.6|2755.6|2761.9|2755.9|2761.1|2755.1|3
1631017020000|2021-09-07 12:17:00|2761.9|2755.9|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|5
1631017030000|2021-09-07 12:17:10|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|2
1631017050000|2021-09-07 12:17:30|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1631017060000|2021-09-07 12:17:40|2761.6|2755.6|2762.4|2756.4|2762.6|2756.6|2761.6|2755.6|4
1631017070000|2021-09-07 12:17:50|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1631017080000|2021-09-07 12:18:00|2762.4|2756.4|2763.1|2757.1|2763.1|2757.1|2762.4|2756.4|2
1631017100000|2021-09-07 12:18:20|2762.9|2756.9|2761.9|2755.9|2762.9|2756.9|2761.9|2755.9|5
1631017110000|2021-09-07 12:18:30|2762.1|2756.1|2762.9|2756.9|2762.9|2756.9|2762.1|2756.1|2
1631017170000|2021-09-07 12:19:30|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1631017200000|2021-09-07 12:20:00|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631017210000|2021-09-07 12:20:10|2762.6|2756.6|2763.1|2757.1|2763.1|2757.1|2762.6|2756.6|2
1631017220000|2021-09-07 12:20:20|2762.9|2756.9|2762.6|2756.6|2762.9|2756.9|2762.6|2756.6|2
1631017230000|2021-09-07 12:20:30|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631017360000|2021-09-07 12:22:40|2763.1|2757.1|2763.4|2757.4|2763.4|2757.4|2763.1|2757.1|2
1631017400000|2021-09-07 12:23:20|2763.6|2757.6|2763.9|2757.9|2764.1|2758.1|2763.6|2757.6|4
1631017420000|2021-09-07 12:23:40|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1631017450000|2021-09-07 12:24:10|2764.6|2758.6|2764.4|2758.4|2764.6|2758.6|2764.4|2758.4|2
1631017500000|2021-09-07 12:25:00|2764.1|2758.1|2764.9|2758.9|2764.9|2758.9|2764.1|2758.1|2
1631017520000|2021-09-07 12:25:20|2764.6|2758.6|2764.4|2758.4|2764.6|2758.6|2764.4|2758.4|2
1631017540000|2021-09-07 12:25:40|2764.6|2758.6|2764.4|2758.4|2764.6|2758.6|2764.4|2758.4|2
1631017550000|2021-09-07 12:25:50|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631017560000|2021-09-07 12:26:00|2764.1|2758.1|2763.6|2757.6|2764.1|2758.1|2763.6|2757.6|3
1631017640000|2021-09-07 12:27:20|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1631017720000|2021-09-07 12:28:40|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.6|2757.6|3
1631017760000|2021-09-07 12:29:20|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631017770000|2021-09-07 12:29:30|2763.4|2757.4|2763.9|2757.9|2763.9|2757.9|2763.4|2757.4|4
1631017790000|2021-09-07 12:29:50|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631017830000|2021-09-07 12:30:30|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1631017880000|2021-09-07 12:31:20|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631017900000|2021-09-07 12:31:40|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1631017910000|2021-09-07 12:31:50|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631017950000|2021-09-07 12:32:30|2763.9|2757.9|2763.4|2757.4|2763.9|2757.9|2763.1|2757.1|6
1631017960000|2021-09-07 12:32:40|2763.6|2757.6|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|3
1631017970000|2021-09-07 12:32:50|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1631017980000|2021-09-07 12:33:00|2763.6|2757.6|2763.9|2757.9|2763.9|2757.9|2763.6|2757.6|2
1631017990000|2021-09-07 12:33:10|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631018020000|2021-09-07 12:33:40|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1631018030000|2021-09-07 12:33:50|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631018100000|2021-09-07 12:35:00|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631018120000|2021-09-07 12:35:20|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|2
1631018130000|2021-09-07 12:35:30|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631018180000|2021-09-07 12:36:20|2764.1|2758.1|2764.9|2758.9|2764.9|2758.9|2764.1|2758.1|4
1631018210000|2021-09-07 12:36:50|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631018250000|2021-09-07 12:37:30|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631018260000|2021-09-07 12:37:40|2764.6|2758.6|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|2
1631018310000|2021-09-07 12:38:30|2764.6|2758.6|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|4
1631018340000|2021-09-07 12:39:00|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631018370000|2021-09-07 12:39:30|2764.9|2758.9|2764.6|2758.6|2764.9|2758.9|2764.6|2758.6|2
1631018390000|2021-09-07 12:39:50|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631018400000|2021-09-07 12:40:00|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631018420000|2021-09-07 12:40:20|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631018470000|2021-09-07 12:41:10|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631018500000|2021-09-07 12:41:40|2764.9|2758.9|2764.6|2758.6|2764.9|2758.9|2764.6|2758.6|2
1631018530000|2021-09-07 12:42:10|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631018580000|2021-09-07 12:43:00|2765.1|2759.1|2764.6|2758.6|2765.1|2759.1|2764.6|2758.6|2
1631018600000|2021-09-07 12:43:20|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|2
1631018610000|2021-09-07 12:43:30|2765.1|2759.1|2764.6|2758.6|2765.1|2759.1|2764.4|2758.4|5
1631018620000|2021-09-07 12:43:40|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631018630000|2021-09-07 12:43:50|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631018640000|2021-09-07 12:44:00|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631018660000|2021-09-07 12:44:20|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631018680000|2021-09-07 12:44:40|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1631018690000|2021-09-07 12:44:50|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.6|2758.6|4
1631018730000|2021-09-07 12:45:30|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631018820000|2021-09-07 12:47:00|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631018840000|2021-09-07 12:47:20|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631018870000|2021-09-07 12:47:50|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631018900000|2021-09-07 12:48:20|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1631018910000|2021-09-07 12:48:30|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631018930000|2021-09-07 12:48:50|2764.6|2758.6|2763.9|2757.9|2764.6|2758.6|2763.9|2757.9|2
1631018940000|2021-09-07 12:49:00|2763.6|2757.6|2763.9|2757.9|2763.9|2757.9|2763.4|2757.4|3
1631018960000|2021-09-07 12:49:20|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631018970000|2021-09-07 12:49:30|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1631019050000|2021-09-07 12:50:50|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|2
1631019060000|2021-09-07 12:51:00|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2763.1|2757.1|2
1631019100000|2021-09-07 12:51:40|2763.4|2757.4|2763.6|2757.6|2763.9|2757.9|2763.4|2757.4|4
1631019110000|2021-09-07 12:51:50|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1631019130000|2021-09-07 12:52:10|2763.6|2757.6|2764.4|2758.4|2764.4|2758.4|2763.6|2757.6|7
1631019190000|2021-09-07 12:53:10|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631019240000|2021-09-07 12:54:00|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1631019250000|2021-09-07 12:54:10|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1631019260000|2021-09-07 12:54:20|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1631019310000|2021-09-07 12:55:10|2763.6|2757.6|2763.9|2757.9|2763.9|2757.9|2763.6|2757.6|2
1631019340000|2021-09-07 12:55:40|2763.6|2757.6|2763.9|2757.9|2763.9|2757.9|2763.6|2757.6|2
1631019370000|2021-09-07 12:56:10|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631019380000|2021-09-07 12:56:20|2764.4|2758.4|2764.9|2758.9|2764.9|2758.9|2764.4|2758.4|2
1631019390000|2021-09-07 12:56:30|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631019400000|2021-09-07 12:56:40|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631019430000|2021-09-07 12:57:10|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631019440000|2021-09-07 12:57:20|2764.1|2758.1|2763.6|2757.6|2764.1|2758.1|2763.6|2757.6|2
1631019450000|2021-09-07 12:57:30|2763.4|2757.4|2764.1|2758.1|2764.1|2758.1|2763.4|2757.4|4
1631019470000|2021-09-07 12:57:50|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631019490000|2021-09-07 12:58:10|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1631019520000|2021-09-07 12:58:40|2764.1|2758.1|2763.4|2757.4|2764.1|2758.1|2763.4|2757.4|3
1631019540000|2021-09-07 12:59:00|2763.6|2757.6|2764.9|2758.9|2764.9|2758.9|2763.6|2757.6|4
1631019550000|2021-09-07 12:59:10|2765.1|2759.1|2765.1|2759.1|2765.4|2759.4|2765.1|2759.1|3
1631019560000|2021-09-07 12:59:20|2765.4|2759.4|2765.9|2759.9|2765.9|2759.9|2765.4|2759.4|3
1631019570000|2021-09-07 12:59:30|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|1
1631019580000|2021-09-07 12:59:40|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1631019590000|2021-09-07 12:59:50|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|1
1631019600000|2021-09-07 13:00:00|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1631019610000|2021-09-07 13:00:10|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.1|2760.1|4
1631019620000|2021-09-07 13:00:20|2766.1|2760.1|2766.4|2760.4|2766.6|2760.6|2766.1|2760.1|6
1631019630000|2021-09-07 13:00:30|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|2
1631019640000|2021-09-07 13:00:40|2766.1|2760.1|2766.1|2760.1|2766.4|2760.4|2766.1|2760.1|3
1631019660000|2021-09-07 13:01:00|2765.6|2759.6|2765.1|2759.1|2766.1|2760.1|2764.4|2758.4|10
1631019670000|2021-09-07 13:01:10|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1631019680000|2021-09-07 13:01:20|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631019690000|2021-09-07 13:01:30|2764.6|2758.6|2764.1|2758.1|2764.6|2758.6|2763.9|2757.9|5
1631019700000|2021-09-07 13:01:40|2764.4|2758.4|2763.4|2757.4|2764.4|2758.4|2763.4|2757.4|6
1631019730000|2021-09-07 13:02:10|2763.1|2757.1|2762.4|2756.4|2763.1|2757.1|2761.9|2755.9|5
1631019740000|2021-09-07 13:02:20|2762.1|2756.1|2762.4|2756.4|2762.6|2756.6|2761.9|2755.9|5
1631019750000|2021-09-07 13:02:30|2762.1|2756.1|2763.6|2757.6|2763.6|2757.6|2762.1|2756.1|5
1631019760000|2021-09-07 13:02:40|2763.4|2757.4|2763.1|2757.1|2763.6|2757.6|2763.1|2757.1|4
1631019770000|2021-09-07 13:02:50|2762.6|2756.6|2763.1|2757.1|2763.6|2757.6|2762.6|2756.6|5
1631019780000|2021-09-07 13:03:00|2762.9|2756.9|2763.6|2757.6|2763.6|2757.6|2762.9|2756.9|5
1631019790000|2021-09-07 13:03:10|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2763.1|2757.1|2
1631019800000|2021-09-07 13:03:20|2763.4|2757.4|2762.9|2756.9|2764.1|2758.1|2762.9|2756.9|6
1631019810000|2021-09-07 13:03:30|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1631019820000|2021-09-07 13:03:40|2762.4|2756.4|2763.9|2757.9|2763.9|2757.9|2762.4|2756.4|3
1631019830000|2021-09-07 13:03:50|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631019840000|2021-09-07 13:04:00|2763.9|2757.9|2764.6|2758.6|2764.6|2758.6|2763.9|2757.9|3
1631019850000|2021-09-07 13:04:10|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631019860000|2021-09-07 13:04:20|2764.6|2758.6|2764.4|2758.4|2764.6|2758.6|2764.1|2758.1|3
1631019870000|2021-09-07 13:04:30|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1631019880000|2021-09-07 13:04:40|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1631019890000|2021-09-07 13:04:50|2764.6|2758.6|2765.1|2759.1|2765.4|2759.4|2764.6|2758.6|5
1631019900000|2021-09-07 13:05:00|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1631019930000|2021-09-07 13:05:30|2765.6|2759.6|2766.4|2760.4|2766.6|2760.6|2765.6|2759.6|5
1631019990000|2021-09-07 13:06:30|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1631020000000|2021-09-07 13:06:40|2766.4|2760.4|2765.9|2759.9|2766.4|2760.4|2765.6|2759.6|5
1631020040000|2021-09-07 13:07:20|2765.6|2759.6|2766.6|2760.6|2766.6|2760.6|2765.6|2759.6|6
1631020060000|2021-09-07 13:07:40|2766.4|2760.4|2766.4|2760.4|2766.6|2760.6|2766.1|2760.1|5
1631020070000|2021-09-07 13:07:50|2766.1|2760.1|2766.4|2760.4|2766.4|2760.4|2765.9|2759.9|4
1631020100000|2021-09-07 13:08:20|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1631020110000|2021-09-07 13:08:30|2766.9|2760.9|2769.4|2763.4|2769.4|2763.4|2766.9|2760.9|2
1631020120000|2021-09-07 13:08:40|2769.6|2763.6|2769.4|2763.4|2769.9|2763.9|2769.4|2763.4|6
1631020130000|2021-09-07 13:08:50|2769.6|2763.6|2768.6|2762.6|2770.1|2764.1|2768.6|2762.6|6
1631020150000|2021-09-07 13:09:10|2769.4|2763.4|2770.1|2764.1|2770.1|2764.1|2769.4|2763.4|3
1631020160000|2021-09-07 13:09:20|2770.6|2764.6|2769.6|2763.6|2770.6|2764.6|2769.6|2763.6|6
1631020170000|2021-09-07 13:09:30|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1631020200000|2021-09-07 13:10:00|2768.9|2762.9|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|5
1631020210000|2021-09-07 13:10:10|2768.6|2762.6|2768.9|2762.9|2768.9|2762.9|2768.6|2762.6|2
1631020240000|2021-09-07 13:10:40|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631020260000|2021-09-07 13:11:00|2768.1|2762.1|2767.6|2761.6|2768.1|2762.1|2767.6|2761.6|2
1631020270000|2021-09-07 13:11:10|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|3
1631020280000|2021-09-07 13:11:20|2767.6|2761.6|2767.9|2761.9|2767.9|2761.9|2767.6|2761.6|2
1631020290000|2021-09-07 13:11:30|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1631020300000|2021-09-07 13:11:40|2768.6|2762.6|2768.6|2762.6|2769.1|2763.1|2768.6|2762.6|6
1631020310000|2021-09-07 13:11:50|2768.9|2762.9|2768.9|2762.9|2769.6|2763.6|2768.9|2762.9|5
1631020340000|2021-09-07 13:12:20|2769.1|2763.1|2770.4|2764.4|2770.4|2764.4|2769.1|2763.1|4
1631020370000|2021-09-07 13:12:50|2770.6|2764.6|2770.4|2764.4|2770.6|2764.6|2770.4|2764.4|2
1631020390000|2021-09-07 13:13:10|2770.1|2764.1|2771.4|2765.4|2771.4|2765.4|2770.1|2764.1|2
1631020400000|2021-09-07 13:13:20|2771.1|2765.1|2770.9|2764.9|2771.1|2765.1|2770.9|2764.9|2
1631020410000|2021-09-07 13:13:30|2770.6|2764.6|2770.4|2764.4|2770.6|2764.6|2770.4|2764.4|2
1631020430000|2021-09-07 13:13:50|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|1
1631020440000|2021-09-07 13:14:00|2769.9|2763.9|2771.9|2765.9|2771.9|2765.9|2769.9|2763.9|5
1631020450000|2021-09-07 13:14:10|2772.1|2766.1|2771.6|2765.6|2772.1|2766.1|2771.6|2765.6|3
1631020460000|2021-09-07 13:14:20|2771.4|2765.4|2771.6|2765.6|2771.6|2765.6|2771.4|2765.4|2
1631020470000|2021-09-07 13:14:30|2771.9|2765.9|2771.6|2765.6|2771.9|2765.9|2771.4|2765.4|4
1631020480000|2021-09-07 13:14:40|2771.9|2765.9|2772.4|2766.4|2772.4|2766.4|2771.6|2765.6|3
1631020500000|2021-09-07 13:15:00|2772.6|2766.6|2773.4|2767.4|2773.4|2767.4|2772.6|2766.6|2
1631020510000|2021-09-07 13:15:10|2773.6|2767.6|2773.9|2767.9|2773.9|2767.9|2773.6|2767.6|2
1631020520000|2021-09-07 13:15:20|2774.1|2768.1|2775.6|2769.6|2775.6|2769.6|2774.1|2768.1|7
1631020530000|2021-09-07 13:15:30|2775.4|2769.4|2776.4|2770.4|2776.4|2770.4|2775.4|2769.4|7
1631020540000|2021-09-07 13:15:40|2776.1|2770.1|2775.9|2769.9|2776.1|2770.1|2775.9|2769.9|6
1631020550000|2021-09-07 13:15:50|2776.1|2770.1|2775.6|2769.6|2776.1|2770.1|2775.6|2769.6|5
1631020560000|2021-09-07 13:16:00|2775.4|2769.4|2773.9|2767.9|2775.4|2769.4|2773.6|2767.6|5
1631020570000|2021-09-07 13:16:10|2773.6|2767.6|2773.4|2767.4|2773.9|2767.9|2773.4|2767.4|4
1631020580000|2021-09-07 13:16:20|2773.1|2767.1|2774.4|2768.4|2774.4|2768.4|2773.1|2767.1|4
1631020600000|2021-09-07 13:16:40|2773.9|2767.9|2774.4|2768.4|2774.4|2768.4|2773.9|2767.9|2
1631020610000|2021-09-07 13:16:50|2774.6|2768.6|2775.4|2769.4|2775.4|2769.4|2774.4|2768.4|6
1631020620000|2021-09-07 13:17:00|2775.1|2769.1|2774.9|2768.9|2775.4|2769.4|2774.9|2768.9|6
1631020630000|2021-09-07 13:17:10|2774.6|2768.6|2773.9|2767.9|2774.6|2768.6|2773.9|2767.9|4
1631020640000|2021-09-07 13:17:20|2774.1|2768.1|2774.4|2768.4|2774.4|2768.4|2774.1|2768.1|2
1631020650000|2021-09-07 13:17:30|2774.1|2768.1|2773.9|2767.9|2774.1|2768.1|2773.4|2767.4|6
1631020660000|2021-09-07 13:17:40|2774.6|2768.6|2774.9|2768.9|2774.9|2768.9|2774.6|2768.6|4
1631020670000|2021-09-07 13:17:50|2774.6|2768.6|2775.1|2769.1|2775.1|2769.1|2774.1|2768.1|5
1631020680000|2021-09-07 13:18:00|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631020690000|2021-09-07 13:18:10|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2774.6|2768.6|3
1631020700000|2021-09-07 13:18:20|2774.9|2768.9|2774.9|2768.9|2775.1|2769.1|2774.6|2768.6|5
1631020710000|2021-09-07 13:18:30|2775.1|2769.1|2774.1|2768.1|2775.1|2769.1|2774.1|2768.1|3
1631020720000|2021-09-07 13:18:40|2774.4|2768.4|2773.9|2767.9|2774.4|2768.4|2773.9|2767.9|3
1631020730000|2021-09-07 13:18:50|2773.6|2767.6|2772.6|2766.6|2773.6|2767.6|2772.4|2766.4|8
1631020740000|2021-09-07 13:19:00|2773.1|2767.1|2773.1|2767.1|2773.6|2767.6|2772.6|2766.6|6
1631020750000|2021-09-07 13:19:10|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1631020760000|2021-09-07 13:19:20|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.1|2766.1|3
1631020770000|2021-09-07 13:19:30|2772.1|2766.1|2772.4|2766.4|2772.4|2766.4|2772.1|2766.1|2
1631020780000|2021-09-07 13:19:40|2772.1|2766.1|2771.9|2765.9|2772.1|2766.1|2771.9|2765.9|2
1631020790000|2021-09-07 13:19:50|2771.6|2765.6|2771.6|2765.6|2771.9|2765.9|2771.6|2765.6|3
1631020800000|2021-09-07 13:20:00|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2771.4|2765.4|5
1631020810000|2021-09-07 13:20:10|2772.1|2766.1|2772.4|2766.4|2772.4|2766.4|2772.1|2766.1|2
1631020820000|2021-09-07 13:20:20|2772.6|2766.6|2773.1|2767.1|2773.4|2767.4|2772.6|2766.6|4
1631020840000|2021-09-07 13:20:40|2772.9|2766.9|2772.1|2766.1|2772.9|2766.9|2772.1|2766.1|4
1631020850000|2021-09-07 13:20:50|2772.4|2766.4|2772.4|2766.4|2772.6|2766.6|2772.4|2766.4|3
1631020880000|2021-09-07 13:21:20|2772.6|2766.6|2772.4|2766.4|2772.6|2766.6|2772.4|2766.4|2
1631020890000|2021-09-07 13:21:30|2773.1|2767.1|2773.4|2767.4|2773.4|2767.4|2773.1|2767.1|2
1631020900000|2021-09-07 13:21:40|2773.9|2767.9|2774.1|2768.1|2774.1|2768.1|2773.9|2767.9|2
1631020910000|2021-09-07 13:21:50|2773.9|2767.9|2773.4|2767.4|2773.9|2767.9|2773.4|2767.4|5
1631020920000|2021-09-07 13:22:00|2773.6|2767.6|2774.4|2768.4|2774.4|2768.4|2773.6|2767.6|4
1631020930000|2021-09-07 13:22:10|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631020940000|2021-09-07 13:22:20|2774.9|2768.9|2774.6|2768.6|2774.9|2768.9|2774.6|2768.6|2
1631020950000|2021-09-07 13:22:30|2774.9|2768.9|2774.4|2768.4|2774.9|2768.9|2774.1|2768.1|5
1631020960000|2021-09-07 13:22:40|2774.1|2768.1|2774.4|2768.4|2774.4|2768.4|2774.1|2768.1|2
1631020990000|2021-09-07 13:23:10|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|1
1631021000000|2021-09-07 13:23:20|2773.9|2767.9|2773.6|2767.6|2773.9|2767.9|2773.6|2767.6|2
1631021010000|2021-09-07 13:23:30|2774.1|2768.1|2774.4|2768.4|2774.4|2768.4|2774.1|2768.1|2
1631021030000|2021-09-07 13:23:50|2774.1|2768.1|2773.9|2767.9|2774.4|2768.4|2773.6|2767.6|6
1631021040000|2021-09-07 13:24:00|2773.6|2767.6|2773.9|2767.9|2773.9|2767.9|2773.6|2767.6|2
1631021050000|2021-09-07 13:24:10|2774.1|2768.1|2773.9|2767.9|2774.1|2768.1|2773.9|2767.9|4
1631021060000|2021-09-07 13:24:20|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|1
1631021070000|2021-09-07 13:24:30|2773.4|2767.4|2773.1|2767.1|2773.4|2767.4|2773.1|2767.1|4
1631021080000|2021-09-07 13:24:40|2773.4|2767.4|2773.1|2767.1|2773.4|2767.4|2773.1|2767.1|2
1631021090000|2021-09-07 13:24:50|2772.9|2766.9|2773.1|2767.1|2773.1|2767.1|2772.4|2766.4|6
1631021110000|2021-09-07 13:25:10|2773.4|2767.4|2772.6|2766.6|2773.6|2767.6|2772.6|2766.6|6
1631021120000|2021-09-07 13:25:20|2772.9|2766.9|2773.1|2767.1|2773.1|2767.1|2772.9|2766.9|2
1631021130000|2021-09-07 13:25:30|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|1
1631021140000|2021-09-07 13:25:40|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1631021150000|2021-09-07 13:25:50|2772.9|2766.9|2773.1|2767.1|2773.1|2767.1|2772.9|2766.9|2
1631021160000|2021-09-07 13:26:00|2772.9|2766.9|2772.4|2766.4|2773.1|2767.1|2772.4|2766.4|5
1631021180000|2021-09-07 13:26:20|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1631021210000|2021-09-07 13:26:50|2773.1|2767.1|2772.4|2766.4|2773.1|2767.1|2772.4|2766.4|3
1631021230000|2021-09-07 13:27:10|2772.1|2766.1|2772.4|2766.4|2772.4|2766.4|2772.1|2766.1|2
1631021240000|2021-09-07 13:27:20|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|1
1631021250000|2021-09-07 13:27:30|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|1
1631021300000|2021-09-07 13:28:20|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.6|2765.6|2
1631021340000|2021-09-07 13:29:00|2772.1|2766.1|2771.9|2765.9|2772.1|2766.1|2771.1|2765.1|4
1631021350000|2021-09-07 13:29:10|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|1
1631021370000|2021-09-07 13:29:30|2771.9|2765.9|2771.6|2765.6|2771.9|2765.9|2771.6|2765.6|2
1631021390000|2021-09-07 13:29:50|2771.4|2765.4|2771.6|2765.6|2771.6|2765.6|2771.4|2765.4|2
1631021400000|2021-09-07 13:30:00|2771.4|2765.4|2770.9|2764.9|2771.4|2765.4|2770.6|2764.6|5
1631021410000|2021-09-07 13:30:10|2771.1|2765.1|2772.9|2766.9|2772.9|2766.9|2771.1|2765.1|8
1631021420000|2021-09-07 13:30:20|2773.1|2767.1|2772.9|2766.9|2773.1|2767.1|2772.9|2766.9|2
1631021430000|2021-09-07 13:30:30|2773.1|2767.1|2773.4|2767.4|2773.4|2767.4|2773.1|2767.1|2
1631021440000|2021-09-07 13:30:40|2773.1|2767.1|2773.4|2767.4|2773.4|2767.4|2773.1|2767.1|2
1631021480000|2021-09-07 13:31:20|2774.1|2768.1|2773.6|2767.6|2774.1|2768.1|2773.6|2767.6|2
1631021490000|2021-09-07 13:31:30|2773.9|2767.9|2773.6|2767.6|2773.9|2767.9|2773.6|2767.6|6
1631021500000|2021-09-07 13:31:40|2773.4|2767.4|2773.4|2767.4|2773.4|2767.4|2773.4|2767.4|1
1631021530000|2021-09-07 13:32:10|2773.1|2767.1|2775.4|2769.4|2775.4|2769.4|2772.4|2766.4|8
1631021540000|2021-09-07 13:32:20|2775.1|2769.1|2776.1|2770.1|2776.1|2770.1|2774.6|2768.6|8
1631021550000|2021-09-07 13:32:30|2775.9|2769.9|2776.9|2770.9|2776.9|2770.9|2775.9|2769.9|4
1631021560000|2021-09-07 13:32:40|2776.6|2770.6|2777.1|2771.1|2777.1|2771.1|2776.6|2770.6|2
1631021570000|2021-09-07 13:32:50|2776.9|2770.9|2776.4|2770.4|2776.9|2770.9|2776.4|2770.4|2
1631021590000|2021-09-07 13:33:10|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|2776.1|2770.1|1
1631021610000|2021-09-07 13:33:30|2776.4|2770.4|2776.1|2770.1|2776.4|2770.4|2776.1|2770.1|2
1631021620000|2021-09-07 13:33:40|2775.9|2769.9|2775.1|2769.1|2775.9|2769.9|2775.1|2769.1|4
1631021630000|2021-09-07 13:33:50|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|1
1631021640000|2021-09-07 13:34:00|2775.4|2769.4|2775.1|2769.1|2775.4|2769.4|2775.1|2769.1|2
1631021660000|2021-09-07 13:34:20|2775.4|2769.4|2775.6|2769.6|2776.1|2770.1|2775.4|2769.4|3
1631021670000|2021-09-07 13:34:30|2775.9|2769.9|2774.6|2768.6|2775.9|2769.9|2774.6|2768.6|5
1631021680000|2021-09-07 13:34:40|2774.9|2768.9|2775.1|2769.1|2775.1|2769.1|2774.9|2768.9|2
1631021690000|2021-09-07 13:34:50|2775.4|2769.4|2775.6|2769.6|2775.6|2769.6|2775.4|2769.4|2
1631021700000|2021-09-07 13:35:00|2775.4|2769.4|2774.1|2768.1|2775.4|2769.4|2774.1|2768.1|6
1631021720000|2021-09-07 13:35:20|2773.9|2767.9|2773.6|2767.6|2773.9|2767.9|2773.4|2767.4|5
1631021730000|2021-09-07 13:35:30|2773.4|2767.4|2773.6|2767.6|2773.6|2767.6|2773.4|2767.4|8
1631021740000|2021-09-07 13:35:40|2773.4|2767.4|2773.1|2767.1|2773.4|2767.4|2773.1|2767.1|2
1631021750000|2021-09-07 13:35:50|2772.9|2766.9|2772.6|2766.6|2772.9|2766.9|2772.6|2766.6|2
1631021760000|2021-09-07 13:36:00|2772.9|2766.9|2772.6|2766.6|2772.9|2766.9|2772.6|2766.6|2
1631021770000|2021-09-07 13:36:10|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|1
1631021780000|2021-09-07 13:36:20|2773.1|2767.1|2773.1|2767.1|2773.1|2767.1|2773.1|2767.1|1
1631021820000|2021-09-07 13:37:00|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|1
1631021830000|2021-09-07 13:37:10|2773.1|2767.1|2772.9|2766.9|2773.1|2767.1|2772.9|2766.9|2
1631021900000|2021-09-07 13:38:20|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1631021930000|2021-09-07 13:38:50|2772.4|2766.4|2771.9|2765.9|2772.4|2766.4|2771.9|2765.9|2
1631021940000|2021-09-07 13:39:00|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1631021980000|2021-09-07 13:39:40|2771.4|2765.4|2772.4|2766.4|2772.4|2766.4|2771.4|2765.4|5
1631022000000|2021-09-07 13:40:00|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1631022010000|2021-09-07 13:40:10|2772.9|2766.9|2772.9|2766.9|2773.4|2767.4|2772.9|2766.9|6
1631022020000|2021-09-07 13:40:20|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|2772.6|2766.6|1
1631022030000|2021-09-07 13:40:30|2772.4|2766.4|2772.1|2766.1|2772.4|2766.4|2772.1|2766.1|4
1631022040000|2021-09-07 13:40:40|2772.4|2766.4|2772.1|2766.1|2772.4|2766.4|2772.1|2766.1|2
1631022060000|2021-09-07 13:41:00|2771.9|2765.9|2771.6|2765.6|2771.9|2765.9|2771.6|2765.6|2
1631022070000|2021-09-07 13:41:10|2771.9|2765.9|2772.1|2766.1|2772.4|2766.4|2771.9|2765.9|3
1631022090000|2021-09-07 13:41:30|2771.9|2765.9|2771.6|2765.6|2772.1|2766.1|2771.6|2765.6|6
1631022100000|2021-09-07 13:41:40|2771.9|2765.9|2771.6|2765.6|2771.9|2765.9|2771.6|2765.6|2
1631022120000|2021-09-07 13:42:00|2771.1|2765.1|2770.1|2764.1|2771.1|2765.1|2770.1|2764.1|5
1631022130000|2021-09-07 13:42:10|2770.4|2764.4|2770.9|2764.9|2770.9|2764.9|2770.4|2764.4|3
1631022150000|2021-09-07 13:42:30|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1631022160000|2021-09-07 13:42:40|2770.4|2764.4|2770.1|2764.1|2770.4|2764.4|2770.1|2764.1|2
1631022170000|2021-09-07 13:42:50|2769.9|2763.9|2769.6|2763.6|2769.9|2763.9|2769.1|2763.1|5
1631022180000|2021-09-07 13:43:00|2769.9|2763.9|2769.9|2763.9|2770.1|2764.1|2769.9|2763.9|3
1631022190000|2021-09-07 13:43:10|2769.6|2763.6|2770.6|2764.6|2770.9|2764.9|2769.6|2763.6|6
1631022220000|2021-09-07 13:43:40|2771.1|2765.1|2770.4|2764.4|2771.1|2765.1|2770.4|2764.4|4
1631022230000|2021-09-07 13:43:50|2770.6|2764.6|2770.6|2764.6|2770.9|2764.9|2770.6|2764.6|3
1631022240000|2021-09-07 13:44:00|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631022250000|2021-09-07 13:44:10|2770.1|2764.1|2769.9|2763.9|2770.1|2764.1|2769.9|2763.9|2
1631022260000|2021-09-07 13:44:20|2769.4|2763.4|2768.4|2762.4|2769.4|2763.4|2768.4|2762.4|3
1631022270000|2021-09-07 13:44:30|2768.6|2762.6|2771.1|2765.1|2771.6|2765.6|2768.6|2762.6|6
1631022280000|2021-09-07 13:44:40|2770.9|2764.9|2772.6|2766.6|2772.6|2766.6|2770.9|2764.9|3
1631022290000|2021-09-07 13:44:50|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1631022300000|2021-09-07 13:45:00|2771.6|2765.6|2770.6|2764.6|2771.6|2765.6|2770.6|2764.6|3
1631022310000|2021-09-07 13:45:10|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|1
1631022320000|2021-09-07 13:45:20|2770.6|2764.6|2771.4|2765.4|2771.4|2765.4|2770.4|2764.4|4
1631022330000|2021-09-07 13:45:30|2771.6|2765.6|2772.4|2766.4|2772.4|2766.4|2771.6|2765.6|3
1631022360000|2021-09-07 13:46:00|2773.1|2767.1|2772.6|2766.6|2773.1|2767.1|2772.6|2766.6|2
1631022390000|2021-09-07 13:46:30|2772.4|2766.4|2773.1|2767.1|2773.6|2767.6|2772.1|2766.1|7
1631022430000|2021-09-07 13:47:10|2773.4|2767.4|2773.1|2767.1|2773.4|2767.4|2773.1|2767.1|2
1631022450000|2021-09-07 13:47:30|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|2772.9|2766.9|1
1631022510000|2021-09-07 13:48:30|2772.6|2766.6|2771.9|2765.9|2772.6|2766.6|2771.9|2765.9|3
1631022520000|2021-09-07 13:48:40|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.6|2765.6|2
1631022560000|2021-09-07 13:49:20|2771.6|2765.6|2770.9|2764.9|2771.6|2765.6|2770.9|2764.9|3
1631022580000|2021-09-07 13:49:40|2770.6|2764.6|2770.4|2764.4|2770.6|2764.6|2770.4|2764.4|2
1631022590000|2021-09-07 13:49:50|2770.1|2764.1|2769.6|2763.6|2770.1|2764.1|2769.6|2763.6|3
1631022600000|2021-09-07 13:50:00|2769.9|2763.9|2770.1|2764.1|2770.1|2764.1|2769.6|2763.6|4
1631022610000|2021-09-07 13:50:10|2770.4|2764.4|2770.9|2764.9|2771.4|2765.4|2770.4|2764.4|6
1631022620000|2021-09-07 13:50:20|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1631022630000|2021-09-07 13:50:30|2770.9|2764.9|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|3
1631022640000|2021-09-07 13:50:40|2771.6|2765.6|2772.1|2766.1|2772.1|2766.1|2771.6|2765.6|5
1631022650000|2021-09-07 13:50:50|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|1
1631022670000|2021-09-07 13:51:10|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|1
1631022690000|2021-09-07 13:51:30|2772.4|2766.4|2772.6|2766.6|2772.6|2766.6|2772.1|2766.1|3
1631022700000|2021-09-07 13:51:40|2772.9|2766.9|2772.4|2766.4|2772.9|2766.9|2772.4|2766.4|3
1631022730000|2021-09-07 13:52:10|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|1
1631022750000|2021-09-07 13:52:30|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|2772.4|2766.4|1
1631022790000|2021-09-07 13:53:10|2772.6|2766.6|2772.6|2766.6|2773.1|2767.1|2772.6|2766.6|7
1631022830000|2021-09-07 13:53:50|2772.4|2766.4|2771.6|2765.6|2772.4|2766.4|2771.1|2765.1|7
1631022840000|2021-09-07 13:54:00|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|1
1631022850000|2021-09-07 13:54:10|2771.9|2765.9|2772.1|2766.1|2772.1|2766.1|2771.9|2765.9|2
1631022860000|2021-09-07 13:54:20|2771.9|2765.9|2771.6|2765.6|2771.9|2765.9|2771.6|2765.6|2
1631022870000|2021-09-07 13:54:30|2771.4|2765.4|2771.1|2765.1|2771.4|2765.4|2770.9|2764.9|4
1631022880000|2021-09-07 13:54:40|2770.9|2764.9|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|3
1631022900000|2021-09-07 13:55:00|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.4|2765.4|4
1631022910000|2021-09-07 13:55:10|2771.6|2765.6|2772.6|2766.6|2773.1|2767.1|2771.6|2765.6|11
1631022920000|2021-09-07 13:55:20|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1631022930000|2021-09-07 13:55:30|2774|2768|2773.5|2767.5|2774|2768|2773.5|2767.5|3
1631022950000|2021-09-07 13:55:50|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1631022960000|2021-09-07 13:56:00|2774|2768|2774|2768|2774|2768|2774|2768|1
1631022980000|2021-09-07 13:56:20|2774.3|2768.3|2773.8|2767.8|2774.8|2768.8|2773.8|2767.8|4
1631023000000|2021-09-07 13:56:40|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1631023010000|2021-09-07 13:56:50|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1631023040000|2021-09-07 13:57:20|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1631023060000|2021-09-07 13:57:40|2774.5|2768.5|2773.8|2767.8|2774.5|2768.5|2773.8|2767.8|2
1631023080000|2021-09-07 13:58:00|2773.5|2767.5|2773.8|2767.8|2773.8|2767.8|2773.5|2767.5|2
1631023100000|2021-09-07 13:58:20|2774|2768|2774|2768|2774|2768|2773.3|2767.3|3
1631023130000|2021-09-07 13:58:50|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1631023160000|2021-09-07 13:59:20|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|2774.3|2768.3|1
1631023190000|2021-09-07 13:59:50|2774.5|2768.5|2774.8|2768.8|2774.8|2768.8|2774.5|2768.5|2
1631023200000|2021-09-07 14:00:00|2774.4|2768.4|2774.6|2768.6|2774.9|2768.9|2774.4|2768.4|5
1631023210000|2021-09-07 14:00:10|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1631023220000|2021-09-07 14:00:20|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631023230000|2021-09-07 14:00:30|2774.9|2768.9|2774.4|2768.4|2774.9|2768.9|2774.1|2768.1|5
1631023240000|2021-09-07 14:00:40|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|2774.1|2768.1|1
1631023250000|2021-09-07 14:00:50|2773.9|2767.9|2774.1|2768.1|2774.1|2768.1|2773.9|2767.9|2
1631023260000|2021-09-07 14:01:00|2773.1|2767.1|2773.9|2767.9|2773.9|2767.9|2773.1|2767.1|3
1631023280000|2021-09-07 14:01:20|2773.6|2767.6|2773.9|2767.9|2773.9|2767.9|2773.6|2767.6|2
1631023290000|2021-09-07 14:01:30|2773.6|2767.6|2773.9|2767.9|2773.9|2767.9|2773.6|2767.6|6
1631023300000|2021-09-07 14:01:40|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1631023310000|2021-09-07 14:01:50|2774.6|2768.6|2774.4|2768.4|2774.6|2768.6|2774.4|2768.4|2
1631023330000|2021-09-07 14:02:10|2774.6|2768.6|2774.9|2768.9|2775.4|2769.4|2774.4|2768.4|6
1631023340000|2021-09-07 14:02:20|2775.1|2769.1|2774.9|2768.9|2775.1|2769.1|2774.9|2768.9|2
1631023350000|2021-09-07 14:02:30|2775.1|2769.1|2774.9|2768.9|2775.1|2769.1|2774.9|2768.9|2
1631023360000|2021-09-07 14:02:40|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631023370000|2021-09-07 14:02:50|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1631023380000|2021-09-07 14:03:00|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631023390000|2021-09-07 14:03:10|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631023400000|2021-09-07 14:03:20|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|1
1631023410000|2021-09-07 14:03:30|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631023420000|2021-09-07 14:03:40|2775.1|2769.1|2775.4|2769.4|2775.4|2769.4|2775.1|2769.1|2
1631023430000|2021-09-07 14:03:50|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|1
1631023440000|2021-09-07 14:04:00|2775.4|2769.4|2775.6|2769.6|2775.6|2769.6|2775.4|2769.4|2
1631023460000|2021-09-07 14:04:20|2775.9|2769.9|2775.1|2769.1|2775.9|2769.9|2775.1|2769.1|2
1631023480000|2021-09-07 14:04:40|2774.4|2768.4|2774.1|2768.1|2774.6|2768.6|2774.1|2768.1|6
1631023510000|2021-09-07 14:05:10|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631023530000|2021-09-07 14:05:30|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|2774.4|2768.4|1
1631023550000|2021-09-07 14:05:50|2775.1|2769.1|2775.4|2769.4|2775.4|2769.4|2775.1|2769.1|2
1631023570000|2021-09-07 14:06:10|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|2775.6|2769.6|1
1631023590000|2021-09-07 14:06:30|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|2775.4|2769.4|1
1631023630000|2021-09-07 14:07:10|2775.1|2769.1|2775.9|2769.9|2775.9|2769.9|2775.1|2769.1|5
1631023680000|2021-09-07 14:08:00|2775.6|2769.6|2775.9|2769.9|2775.9|2769.9|2775.6|2769.6|2
1631023740000|2021-09-07 14:09:00|2775.6|2769.6|2775.4|2769.4|2775.6|2769.6|2775.4|2769.4|2
1631023750000|2021-09-07 14:09:10|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|1
1631023760000|2021-09-07 14:09:20|2775.6|2769.6|2775.4|2769.4|2775.6|2769.6|2775.1|2769.1|3
1631023770000|2021-09-07 14:09:30|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|1
1631023810000|2021-09-07 14:10:10|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631023860000|2021-09-07 14:11:00|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|1
1631023870000|2021-09-07 14:11:10|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631023890000|2021-09-07 14:11:30|2775.1|2769.1|2775.1|2769.1|2775.4|2769.4|2775.1|2769.1|3
1631023920000|2021-09-07 14:12:00|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.6|2768.6|3
1631023930000|2021-09-07 14:12:10|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|1
1631023940000|2021-09-07 14:12:20|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631023950000|2021-09-07 14:12:30|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|2774.6|2768.6|1
1631023970000|2021-09-07 14:12:50|2774.1|2768.1|2773.1|2767.1|2774.1|2768.1|2773.1|2767.1|3
1631023990000|2021-09-07 14:13:10|2773.4|2767.4|2773.4|2767.4|2773.4|2767.4|2773.4|2767.4|1
1631024000000|2021-09-07 14:13:20|2773.1|2767.1|2772.9|2766.9|2773.1|2767.1|2772.9|2766.9|2
1631024020000|2021-09-07 14:13:40|2772.6|2766.6|2771.6|2765.6|2772.6|2766.6|2771.6|2765.6|5
1631024040000|2021-09-07 14:14:00|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|1
1631024050000|2021-09-07 14:14:10|2771.4|2765.4|2770.9|2764.9|2771.4|2765.4|2770.9|2764.9|2
1631024060000|2021-09-07 14:14:20|2770.6|2764.6|2772.4|2766.4|2772.6|2766.6|2770.6|2764.6|4
1631024070000|2021-09-07 14:14:30|2772.1|2766.1|2771.6|2765.6|2772.1|2766.1|2771.6|2765.6|2
1631024080000|2021-09-07 14:14:40|2772.4|2766.4|2772.6|2766.6|2772.6|2766.6|2772.4|2766.4|2
1631024090000|2021-09-07 14:14:50|2772.4|2766.4|2771.6|2765.6|2772.4|2766.4|2771.6|2765.6|5
1631024120000|2021-09-07 14:15:20|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631024140000|2021-09-07 14:15:40|2771.1|2765.1|2769.6|2763.6|2771.1|2765.1|2768.6|2762.6|7
1631024150000|2021-09-07 14:15:50|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1631024170000|2021-09-07 14:16:10|2770.6|2764.6|2769.4|2763.4|2770.6|2764.6|2769.4|2763.4|4
1631024180000|2021-09-07 14:16:20|2769.6|2763.6|2769.9|2763.9|2770.1|2764.1|2769.1|2763.1|4
1631024190000|2021-09-07 14:16:30|2769.6|2763.6|2769.4|2763.4|2769.6|2763.6|2768.9|2762.9|6
1631024200000|2021-09-07 14:16:40|2769.1|2763.1|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|2
1631024210000|2021-09-07 14:16:50|2769.1|2763.1|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|2
1631024220000|2021-09-07 14:17:00|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631024240000|2021-09-07 14:17:20|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631024260000|2021-09-07 14:17:40|2768.6|2762.6|2769.1|2763.1|2769.1|2763.1|2768.6|2762.6|2
1631024290000|2021-09-07 14:18:10|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.1|2763.1|3
1631024300000|2021-09-07 14:18:20|2769.1|2763.1|2768.4|2762.4|2769.1|2763.1|2768.4|2762.4|4
1631024310000|2021-09-07 14:18:30|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|3
1631024340000|2021-09-07 14:19:00|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.6|2761.6|3
1631024350000|2021-09-07 14:19:10|2768.1|2762.1|2768.9|2762.9|2769.1|2763.1|2768.1|2762.1|8
1631024370000|2021-09-07 14:19:30|2768.6|2762.6|2768.4|2762.4|2768.6|2762.6|2768.4|2762.4|2
1631024380000|2021-09-07 14:19:40|2768.9|2762.9|2768.4|2762.4|2768.9|2762.9|2768.4|2762.4|2
1631024390000|2021-09-07 14:19:50|2768.1|2762.1|2768.9|2762.9|2768.9|2762.9|2768.1|2762.1|3
1631024400000|2021-09-07 14:20:00|2769.1|2763.1|2768.9|2762.9|2769.1|2763.1|2768.9|2762.9|2
1631024410000|2021-09-07 14:20:10|2769.4|2763.4|2768.4|2762.4|2769.4|2763.4|2768.4|2762.4|3
1631024420000|2021-09-07 14:20:20|2768.6|2762.6|2768.9|2762.9|2768.9|2762.9|2768.6|2762.6|2
1631024430000|2021-09-07 14:20:30|2769.1|2763.1|2769.4|2763.4|2769.4|2763.4|2769.1|2763.1|2
1631024440000|2021-09-07 14:20:40|2769.1|2763.1|2770.1|2764.1|2770.1|2764.1|2768.9|2762.9|5
1631024450000|2021-09-07 14:20:50|2770.4|2764.4|2770.6|2764.6|2770.6|2764.6|2770.4|2764.4|2
1631024480000|2021-09-07 14:21:20|2770.1|2764.1|2771.1|2765.1|2772.1|2766.1|2770.1|2764.1|5
1631024490000|2021-09-07 14:21:30|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631024500000|2021-09-07 14:21:40|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1631024510000|2021-09-07 14:21:50|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631024530000|2021-09-07 14:22:10|2770.9|2764.9|2770.6|2764.6|2770.9|2764.9|2770.6|2764.6|4
1631024540000|2021-09-07 14:22:20|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|2770.9|2764.9|1
1631024550000|2021-09-07 14:22:30|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1631024560000|2021-09-07 14:22:40|2771.1|2765.1|2771.4|2765.4|2771.6|2765.6|2770.9|2764.9|4
1631024570000|2021-09-07 14:22:50|2770.9|2764.9|2771.1|2765.1|2771.1|2765.1|2770.9|2764.9|2
1631024580000|2021-09-07 14:23:00|2770.9|2764.9|2771.1|2765.1|2771.1|2765.1|2770.4|2764.4|5
1631024590000|2021-09-07 14:23:10|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631024610000|2021-09-07 14:23:30|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1631024620000|2021-09-07 14:23:40|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|1
1631024640000|2021-09-07 14:24:00|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1631024680000|2021-09-07 14:24:40|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631024690000|2021-09-07 14:24:50|2771.1|2765.1|2770.9|2764.9|2771.1|2765.1|2770.9|2764.9|4
1631024700000|2021-09-07 14:25:00|2771.1|2765.1|2770.9|2764.9|2771.1|2765.1|2770.9|2764.9|2
1631024710000|2021-09-07 14:25:10|2771.4|2765.4|2771.6|2765.6|2771.6|2765.6|2771.4|2765.4|2
1631024720000|2021-09-07 14:25:20|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631024740000|2021-09-07 14:25:40|2771.6|2765.6|2770.9|2764.9|2771.6|2765.6|2770.9|2764.9|3
1631024780000|2021-09-07 14:26:20|2770.4|2764.4|2769.9|2763.9|2770.4|2764.4|2769.9|2763.9|3
1631024810000|2021-09-07 14:26:50|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|1
1631024820000|2021-09-07 14:27:00|2770.9|2764.9|2771.4|2765.4|2771.4|2765.4|2770.9|2764.9|3
1631024840000|2021-09-07 14:27:20|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|2771.6|2765.6|1
1631024850000|2021-09-07 14:27:30|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1631024870000|2021-09-07 14:27:50|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1631024880000|2021-09-07 14:28:00|2770.4|2764.4|2769.9|2763.9|2770.4|2764.4|2769.9|2763.9|3
1631024890000|2021-09-07 14:28:10|2769.6|2763.6|2769.1|2763.1|2769.6|2763.6|2769.1|2763.1|2
1631024900000|2021-09-07 14:28:20|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1631024910000|2021-09-07 14:28:30|2768.6|2762.6|2768.9|2762.9|2768.9|2762.9|2768.6|2762.6|2
1631024930000|2021-09-07 14:28:50|2769.4|2763.4|2769.6|2763.6|2769.6|2763.6|2769.4|2763.4|2
1631024950000|2021-09-07 14:29:10|2769.9|2763.9|2770.4|2764.4|2770.4|2764.4|2769.9|2763.9|3
1631024980000|2021-09-07 14:29:40|2770.1|2764.1|2769.9|2763.9|2770.1|2764.1|2769.9|2763.9|2
1631024990000|2021-09-07 14:29:50|2769.6|2763.6|2769.4|2763.4|2769.6|2763.6|2768.9|2762.9|5
1631025010000|2021-09-07 14:30:10|2769.1|2763.1|2769.4|2763.4|2769.4|2763.4|2769.1|2763.1|2
1631025020000|2021-09-07 14:30:20|2769.9|2763.9|2769.4|2763.4|2769.9|2763.9|2769.4|2763.4|2
1631025050000|2021-09-07 14:30:50|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|1
1631025060000|2021-09-07 14:31:00|2768.6|2762.6|2767.9|2761.9|2768.6|2762.6|2767.9|2761.9|3
1631025070000|2021-09-07 14:31:10|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631025100000|2021-09-07 14:31:40|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1631025110000|2021-09-07 14:31:50|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631025130000|2021-09-07 14:32:10|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1631025140000|2021-09-07 14:32:20|2767.1|2761.1|2766.9|2760.9|2767.1|2761.1|2766.6|2760.6|3
1631025150000|2021-09-07 14:32:30|2767.1|2761.1|2767.9|2761.9|2767.9|2761.9|2767.1|2761.1|2
1631025160000|2021-09-07 14:32:40|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631025170000|2021-09-07 14:32:50|2767.9|2761.9|2767.6|2761.6|2767.9|2761.9|2767.6|2761.6|2
1631025180000|2021-09-07 14:33:00|2767.9|2761.9|2767.4|2761.4|2767.9|2761.9|2767.4|2761.4|3
1631025190000|2021-09-07 14:33:10|2767.1|2761.1|2767.6|2761.6|2767.6|2761.6|2766.9|2760.9|3
1631025210000|2021-09-07 14:33:30|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1631025230000|2021-09-07 14:33:50|2767.6|2761.6|2767.4|2761.4|2767.9|2761.9|2767.4|2761.4|4
1631025250000|2021-09-07 14:34:10|2767.1|2761.1|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|2
1631025260000|2021-09-07 14:34:20|2767.1|2761.1|2766.9|2760.9|2767.1|2761.1|2766.9|2760.9|2
1631025270000|2021-09-07 14:34:30|2766.6|2760.6|2766.4|2760.4|2766.9|2760.9|2766.4|2760.4|4
1631025290000|2021-09-07 14:34:50|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|1
1631025300000|2021-09-07 14:35:00|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|1
1631025310000|2021-09-07 14:35:10|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|1
1631025340000|2021-09-07 14:35:40|2764.9|2758.9|2764.6|2758.6|2764.9|2758.9|2764.6|2758.6|4
1631025350000|2021-09-07 14:35:50|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|2
1631025360000|2021-09-07 14:36:00|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|2
1631025370000|2021-09-07 14:36:10|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|3
1631025380000|2021-09-07 14:36:20|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631025400000|2021-09-07 14:36:40|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631025440000|2021-09-07 14:37:20|2764.6|2758.6|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|2
1631025450000|2021-09-07 14:37:30|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631025470000|2021-09-07 14:37:50|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631025480000|2021-09-07 14:38:00|2765.6|2759.6|2765.4|2759.4|2765.9|2759.9|2765.4|2759.4|4
1631025490000|2021-09-07 14:38:10|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631025520000|2021-09-07 14:38:40|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631025530000|2021-09-07 14:38:50|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631025570000|2021-09-07 14:39:30|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631025600000|2021-09-07 14:40:00|2764.6|2758.6|2762.4|2756.4|2764.6|2758.6|2762.4|2756.4|4
1631025610000|2021-09-07 14:40:10|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.6|2755.6|4
1631025620000|2021-09-07 14:40:20|2762.1|2756.1|2763.1|2757.1|2763.1|2757.1|2761.9|2755.9|6
1631025650000|2021-09-07 14:40:50|2763.4|2757.4|2763.6|2757.6|2763.6|2757.6|2763.4|2757.4|2
1631025660000|2021-09-07 14:41:00|2763.4|2757.4|2762.9|2756.9|2763.4|2757.4|2762.9|2756.9|3
1631025670000|2021-09-07 14:41:10|2763.6|2757.6|2763.4|2757.4|2764.1|2758.1|2763.4|2757.4|5
1631025680000|2021-09-07 14:41:20|2763.6|2757.6|2764.1|2758.1|2764.1|2758.1|2763.6|2757.6|3
1631025690000|2021-09-07 14:41:30|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631025700000|2021-09-07 14:41:40|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1631025710000|2021-09-07 14:41:50|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|2
1631025720000|2021-09-07 14:42:00|2765.4|2759.4|2764.6|2758.6|2765.4|2759.4|2764.6|2758.6|4
1631025730000|2021-09-07 14:42:10|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631025760000|2021-09-07 14:42:40|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631025780000|2021-09-07 14:43:00|2763.6|2757.6|2764.4|2758.4|2764.4|2758.4|2763.6|2757.6|4
1631025790000|2021-09-07 14:43:10|2764.6|2758.6|2765.4|2759.4|2765.4|2759.4|2764.4|2758.4|6
1631025810000|2021-09-07 14:43:30|2765.6|2759.6|2766.4|2760.4|2766.4|2760.4|2765.6|2759.6|2
1631025820000|2021-09-07 14:43:40|2766.1|2760.1|2765.6|2759.6|2766.1|2760.1|2765.6|2759.6|2
1631025830000|2021-09-07 14:43:50|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|2765.6|2759.6|3
1631025890000|2021-09-07 14:44:50|2765.6|2759.6|2766.1|2760.1|2766.1|2760.1|2765.6|2759.6|3
1631025930000|2021-09-07 14:45:30|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|1
1631025940000|2021-09-07 14:45:40|2765.6|2759.6|2765.4|2759.4|2765.6|2759.6|2765.4|2759.4|2
1631025950000|2021-09-07 14:45:50|2765.1|2759.1|2764.4|2758.4|2765.1|2759.1|2764.4|2758.4|4
1631025960000|2021-09-07 14:46:00|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.6|2757.6|4
1631025970000|2021-09-07 14:46:10|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1631025980000|2021-09-07 14:46:20|2763.1|2757.1|2762.9|2756.9|2763.1|2757.1|2762.9|2756.9|2
1631025990000|2021-09-07 14:46:30|2762.6|2756.6|2761.1|2755.1|2762.6|2756.6|2761.1|2755.1|5
1631026000000|2021-09-07 14:46:40|2760.9|2754.9|2761.4|2755.4|2761.4|2755.4|2760.6|2754.6|5
1631026010000|2021-09-07 14:46:50|2761.1|2755.1|2760.6|2754.6|2761.1|2755.1|2760.6|2754.6|3
1631026020000|2021-09-07 14:47:00|2760.9|2754.9|2761.1|2755.1|2761.4|2755.4|2760.9|2754.9|3
1631026030000|2021-09-07 14:47:10|2761.4|2755.4|2763.6|2757.6|2763.9|2757.9|2761.4|2755.4|4
1631026040000|2021-09-07 14:47:20|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2763.1|2757.1|2
1631026050000|2021-09-07 14:47:30|2762.9|2756.9|2762.1|2756.1|2762.9|2756.9|2762.1|2756.1|8
1631026060000|2021-09-07 14:47:40|2761.9|2755.9|2760.9|2754.9|2762.1|2756.1|2760.9|2754.9|5
1631026080000|2021-09-07 14:48:00|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1631026090000|2021-09-07 14:48:10|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|2
1631026100000|2021-09-07 14:48:20|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1631026110000|2021-09-07 14:48:30|2760.4|2754.4|2759.6|2753.6|2760.4|2754.4|2758.6|2752.6|9
1631026120000|2021-09-07 14:48:40|2759.9|2753.9|2759.4|2753.4|2759.9|2753.9|2759.4|2753.4|3
1631026130000|2021-09-07 14:48:50|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1631026140000|2021-09-07 14:49:00|2759.6|2753.6|2759.1|2753.1|2759.6|2753.6|2759.1|2753.1|2
1631026150000|2021-09-07 14:49:10|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1631026160000|2021-09-07 14:49:20|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1631026170000|2021-09-07 14:49:30|2758.4|2752.4|2758.1|2752.1|2758.6|2752.6|2757.9|2751.9|4
1631026180000|2021-09-07 14:49:40|2758.6|2752.6|2758.9|2752.9|2758.9|2752.9|2758.6|2752.6|2
1631026190000|2021-09-07 14:49:50|2758.6|2752.6|2757.9|2751.9|2759.4|2753.4|2757.9|2751.9|7
1631026200000|2021-09-07 14:50:00|2757.6|2751.6|2757.6|2751.6|2757.9|2751.9|2757.6|2751.6|3
1631026210000|2021-09-07 14:50:10|2757.9|2751.9|2759.1|2753.1|2759.1|2753.1|2757.9|2751.9|5
1631026230000|2021-09-07 14:50:30|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1631026250000|2021-09-07 14:50:50|2757.9|2751.9|2758.6|2752.6|2758.6|2752.6|2757.9|2751.9|4
1631026260000|2021-09-07 14:51:00|2758.4|2752.4|2758.6|2752.6|2758.6|2752.6|2758.4|2752.4|2
1631026280000|2021-09-07 14:51:20|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1631026300000|2021-09-07 14:51:40|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1631026310000|2021-09-07 14:51:50|2757.9|2751.9|2757.6|2751.6|2757.9|2751.9|2757.6|2751.6|2
1631026320000|2021-09-07 14:52:00|2757.1|2751.1|2757.9|2751.9|2757.9|2751.9|2756.6|2750.6|7
1631026330000|2021-09-07 14:52:10|2758.1|2752.1|2759.1|2753.1|2759.1|2753.1|2758.1|2752.1|5
1631026340000|2021-09-07 14:52:20|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1631026350000|2021-09-07 14:52:30|2758.9|2752.9|2758.6|2752.6|2758.9|2752.9|2758.6|2752.6|2
1631026360000|2021-09-07 14:52:40|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|1
1631026370000|2021-09-07 14:52:50|2759.4|2753.4|2759.6|2753.6|2759.6|2753.6|2759.4|2753.4|2
1631026380000|2021-09-07 14:53:00|2759.9|2753.9|2759.6|2753.6|2760.4|2754.4|2759.6|2753.6|7
1631026390000|2021-09-07 14:53:10|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2760.1|2754.1|2
1631026410000|2021-09-07 14:53:30|2760.1|2754.1|2759.6|2753.6|2760.1|2754.1|2759.6|2753.6|3
1631026420000|2021-09-07 14:53:40|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1631026440000|2021-09-07 14:54:00|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2759.6|2753.6|5
1631026450000|2021-09-07 14:54:10|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1631026460000|2021-09-07 14:54:20|2760.6|2754.6|2762.4|2756.4|2762.4|2756.4|2760.6|2754.6|3
1631026480000|2021-09-07 14:54:40|2762.9|2756.9|2763.1|2757.1|2763.1|2757.1|2762.9|2756.9|2
1631026490000|2021-09-07 14:54:50|2763.4|2757.4|2764.1|2758.1|2764.1|2758.1|2763.4|2757.4|2
1631026500000|2021-09-07 14:55:00|2763.9|2757.9|2763.6|2757.6|2764.1|2758.1|2763.6|2757.6|4
1631026510000|2021-09-07 14:55:10|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1631026540000|2021-09-07 14:55:40|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.1|2758.1|4
1631026550000|2021-09-07 14:55:50|2764.4|2758.4|2762.6|2756.6|2764.4|2758.4|2762.1|2756.1|5
1631026560000|2021-09-07 14:56:00|2762.4|2756.4|2761.6|2755.6|2762.4|2756.4|2761.6|2755.6|4
1631026580000|2021-09-07 14:56:20|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2760.9|2754.9|4
1631026600000|2021-09-07 14:56:40|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1631026620000|2021-09-07 14:57:00|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1631026630000|2021-09-07 14:57:10|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.1|2755.1|3
1631026640000|2021-09-07 14:57:20|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1631026650000|2021-09-07 14:57:30|2762.1|2756.1|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|4
1631026660000|2021-09-07 14:57:40|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|2
1631026680000|2021-09-07 14:58:00|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|2
1631026710000|2021-09-07 14:58:30|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1631026720000|2021-09-07 14:58:40|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1631026740000|2021-09-07 14:59:00|2761.4|2755.4|2760.4|2754.4|2761.4|2755.4|2760.4|2754.4|5
1631026750000|2021-09-07 14:59:10|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1631026760000|2021-09-07 14:59:20|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1631026770000|2021-09-07 14:59:30|2760.9|2754.9|2759.6|2753.6|2760.9|2754.9|2759.6|2753.6|4
1631026780000|2021-09-07 14:59:40|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1631026790000|2021-09-07 14:59:50|2759.6|2753.6|2759.4|2753.4|2759.9|2753.9|2759.4|2753.4|4
1631026800000|2021-09-07 15:00:00|2759.9|2753.9|2759.6|2753.6|2759.9|2753.9|2759.6|2753.6|2
1631026810000|2021-09-07 15:00:10|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1631026820000|2021-09-07 15:00:20|2760.1|2754.1|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|3
1631026830000|2021-09-07 15:00:30|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1631026840000|2021-09-07 15:00:40|2759.6|2753.6|2759.9|2753.9|2760.1|2754.1|2759.6|2753.6|3
1631026850000|2021-09-07 15:00:50|2760.1|2754.1|2761.1|2755.1|2761.1|2755.1|2760.1|2754.1|4
1631026860000|2021-09-07 15:01:00|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|2
1631026870000|2021-09-07 15:01:10|2761.9|2755.9|2761.6|2755.6|2761.9|2755.9|2761.6|2755.6|2
1631026900000|2021-09-07 15:01:40|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|2
1631026950000|2021-09-07 15:02:30|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1631026960000|2021-09-07 15:02:40|2761.9|2755.9|2762.6|2756.6|2762.6|2756.6|2761.9|2755.9|4
1631026990000|2021-09-07 15:03:10|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1631027020000|2021-09-07 15:03:40|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1631027040000|2021-09-07 15:04:00|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1631027050000|2021-09-07 15:04:10|2762.4|2756.4|2762.1|2756.1|2762.4|2756.4|2762.1|2756.1|2
1631027080000|2021-09-07 15:04:40|2761.9|2755.9|2762.1|2756.1|2762.1|2756.1|2761.9|2755.9|2
1631027090000|2021-09-07 15:04:50|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1631027100000|2021-09-07 15:05:00|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1631027110000|2021-09-07 15:05:10|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1631027140000|2021-09-07 15:05:40|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1631027150000|2021-09-07 15:05:50|2762.9|2756.9|2763.1|2757.1|2763.1|2757.1|2762.9|2756.9|2
1631027180000|2021-09-07 15:06:20|2763.4|2757.4|2763.1|2757.1|2763.5|2757.5|2763.1|2757.1|3
1631027190000|2021-09-07 15:06:30|2762.9|2756.9|2762.4|2756.4|2762.9|2756.9|2762.4|2756.4|2
1631027200000|2021-09-07 15:06:40|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|2
1631027210000|2021-09-07 15:06:50|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1631027220000|2021-09-07 15:07:00|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631027240000|2021-09-07 15:07:20|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1631027250000|2021-09-07 15:07:30|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631027260000|2021-09-07 15:07:40|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1631027300000|2021-09-07 15:08:20|2763.4|2757.4|2764.6|2758.6|2764.6|2758.6|2763.4|2757.4|4
1631027310000|2021-09-07 15:08:30|2764.4|2758.4|2763.1|2757.1|2764.4|2758.4|2762.9|2756.9|8
1631027330000|2021-09-07 15:08:50|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2763.1|2757.1|2
1631027340000|2021-09-07 15:09:00|2762.9|2756.9|2764.1|2758.1|2764.1|2758.1|2762.9|2756.9|5
1631027360000|2021-09-07 15:09:20|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|2
1631027380000|2021-09-07 15:09:40|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631027390000|2021-09-07 15:09:50|2764.6|2758.6|2763.9|2757.9|2764.6|2758.6|2763.9|2757.9|3
1631027410000|2021-09-07 15:10:10|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1631027420000|2021-09-07 15:10:20|2764.1|2758.1|2764.6|2758.6|2764.6|2758.6|2764.1|2758.1|3
1631027430000|2021-09-07 15:10:30|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631027470000|2021-09-07 15:11:10|2764.6|2758.6|2764.9|2758.9|2765.1|2759.1|2764.6|2758.6|3
1631027480000|2021-09-07 15:11:20|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631027510000|2021-09-07 15:11:50|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.6|2757.6|2
1631027520000|2021-09-07 15:12:00|2763.4|2757.4|2763.6|2757.6|2763.6|2757.6|2763.4|2757.4|2
1631027530000|2021-09-07 15:12:10|2763.4|2757.4|2763.1|2757.1|2763.4|2757.4|2763.1|2757.1|2
1631027540000|2021-09-07 15:12:20|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631027560000|2021-09-07 15:12:40|2763.1|2757.1|2762.6|2756.6|2763.4|2757.4|2762.6|2756.6|4
1631027570000|2021-09-07 15:12:50|2762.4|2756.4|2761.6|2755.6|2762.4|2756.4|2761.6|2755.6|4
1631027580000|2021-09-07 15:13:00|2761.4|2755.4|2760.6|2754.6|2761.4|2755.4|2760.4|2754.4|5
1631027590000|2021-09-07 15:13:10|2760.9|2754.9|2761.9|2755.9|2761.9|2755.9|2760.9|2754.9|4
1631027600000|2021-09-07 15:13:20|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1631027610000|2021-09-07 15:13:30|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1631027620000|2021-09-07 15:13:40|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1631027640000|2021-09-07 15:14:00|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1631027650000|2021-09-07 15:14:10|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1631027670000|2021-09-07 15:14:30|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1631027680000|2021-09-07 15:14:40|2761.6|2755.6|2761.9|2755.9|2762.1|2756.1|2761.6|2755.6|4
1631027690000|2021-09-07 15:14:50|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1631027710000|2021-09-07 15:15:10|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|2
1631027720000|2021-09-07 15:15:20|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1631027800000|2021-09-07 15:16:40|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1631027810000|2021-09-07 15:16:50|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1631027830000|2021-09-07 15:17:10|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1631027930000|2021-09-07 15:18:50|2762.9|2756.9|2763.9|2757.9|2763.9|2757.9|2762.9|2756.9|3
1631027960000|2021-09-07 15:19:20|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|2
1631027970000|2021-09-07 15:19:30|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1631028120000|2021-09-07 15:22:00|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631028180000|2021-09-07 15:23:00|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|1
1631028310000|2021-09-07 15:25:10|2762.4|2756.4|2761.6|2755.6|2762.4|2756.4|2761.6|2755.6|3
1631028330000|2021-09-07 15:25:30|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1631028350000|2021-09-07 15:25:50|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.4|2754.4|4
1631028360000|2021-09-07 15:26:00|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2759.9|2753.9|9
1631028370000|2021-09-07 15:26:10|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1631028380000|2021-09-07 15:26:20|2759.6|2753.6|2759.1|2753.1|2759.6|2753.6|2759.1|2753.1|2
1631028390000|2021-09-07 15:26:30|2758.9|2752.9|2757.9|2751.9|2758.9|2752.9|2757.6|2751.6|3
1631028400000|2021-09-07 15:26:40|2757.6|2751.6|2758.6|2752.6|2758.6|2752.6|2757.6|2751.6|5
1631028410000|2021-09-07 15:26:50|2758.1|2752.1|2757.6|2751.6|2758.1|2752.1|2757.6|2751.6|4
1631028420000|2021-09-07 15:27:00|2757.4|2751.4|2757.9|2751.9|2757.9|2751.9|2757.4|2751.4|2
1631028440000|2021-09-07 15:27:20|2757.6|2751.6|2757.1|2751.1|2757.6|2751.6|2756.9|2750.9|3
1631028450000|2021-09-07 15:27:30|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|4
1631028460000|2021-09-07 15:27:40|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1631028470000|2021-09-07 15:27:50|2756.6|2750.6|2757.1|2751.1|2757.1|2751.1|2756.6|2750.6|4
1631028490000|2021-09-07 15:28:10|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|2
1631028510000|2021-09-07 15:28:30|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1631028520000|2021-09-07 15:28:40|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1631028530000|2021-09-07 15:28:50|2756.4|2750.4|2756.6|2750.6|2756.6|2750.6|2756.4|2750.4|2
1631028540000|2021-09-07 15:29:00|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|1
1631028550000|2021-09-07 15:29:10|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.4|2750.4|2
1631028570000|2021-09-07 15:29:30|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1631028580000|2021-09-07 15:29:40|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|2
1631028600000|2021-09-07 15:30:00|2757.4|2751.4|2756.4|2750.4|2757.4|2751.4|2756.4|2750.4|2
1631028610000|2021-09-07 15:30:10|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|2755.9|2749.9|3
1631028620000|2021-09-07 15:30:20|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2754.9|2748.9|3
1631028630000|2021-09-07 15:30:30|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1631028640000|2021-09-07 15:30:40|2756.1|2750.1|2755.9|2749.9|2756.1|2750.1|2755.9|2749.9|2
1631028650000|2021-09-07 15:30:50|2756.1|2750.1|2756.6|2750.6|2756.6|2750.6|2756.1|2750.1|3
1631028660000|2021-09-07 15:31:00|2755.9|2749.9|2756.4|2750.4|2756.4|2750.4|2755.9|2749.9|4
1631028670000|2021-09-07 15:31:10|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.4|2750.4|2
1631028680000|2021-09-07 15:31:20|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1631028690000|2021-09-07 15:31:30|2755.9|2749.9|2756.1|2750.1|2756.1|2750.1|2755.9|2749.9|4
1631028700000|2021-09-07 15:31:40|2756.4|2750.4|2756.6|2750.6|2756.6|2750.6|2756.4|2750.4|2
1631028710000|2021-09-07 15:31:50|2756.4|2750.4|2757.6|2751.6|2757.9|2751.9|2756.4|2750.4|8
1631028720000|2021-09-07 15:32:00|2757.9|2751.9|2758.4|2752.4|2758.4|2752.4|2757.6|2751.6|6
1631028730000|2021-09-07 15:32:10|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|2
1631028740000|2021-09-07 15:32:20|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|2
1631028750000|2021-09-07 15:32:30|2758.6|2752.6|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|4
1631028760000|2021-09-07 15:32:40|2757.9|2751.9|2758.9|2752.9|2758.9|2752.9|2757.6|2751.6|7
1631028770000|2021-09-07 15:32:50|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1631028780000|2021-09-07 15:33:00|2758.9|2752.9|2758.4|2752.4|2758.9|2752.9|2758.4|2752.4|5
1631028800000|2021-09-07 15:33:20|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1631028810000|2021-09-07 15:33:30|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|1
1631028820000|2021-09-07 15:33:40|2758.4|2752.4|2759.1|2753.1|2759.1|2753.1|2758.4|2752.4|4
1631028830000|2021-09-07 15:33:50|2759.4|2753.4|2759.1|2753.1|2759.4|2753.4|2758.6|2752.6|4
1631028840000|2021-09-07 15:34:00|2758.9|2752.9|2759.4|2753.4|2759.4|2753.4|2758.9|2752.9|3
1631028850000|2021-09-07 15:34:10|2759.9|2753.9|2761.1|2755.1|2761.1|2755.1|2759.9|2753.9|5
1631028860000|2021-09-07 15:34:20|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.4|2754.4|5
1631028870000|2021-09-07 15:34:30|2761.4|2755.4|2763.4|2757.4|2763.6|2757.6|2761.4|2755.4|4
1631028880000|2021-09-07 15:34:40|2763.6|2757.6|2765.4|2759.4|2765.4|2759.4|2763.4|2757.4|7
1631028890000|2021-09-07 15:34:50|2765.1|2759.1|2765.4|2759.4|2765.4|2759.4|2764.6|2758.6|4
1631028900000|2021-09-07 15:35:00|2765.1|2759.1|2764.6|2758.6|2765.1|2759.1|2764.6|2758.6|2
1631028910000|2021-09-07 15:35:10|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2763.9|2757.9|3
1631028920000|2021-09-07 15:35:20|2764.1|2758.1|2763.1|2757.1|2764.1|2758.1|2763.1|2757.1|3
1631028930000|2021-09-07 15:35:30|2762.9|2756.9|2762.6|2756.6|2762.9|2756.9|2762.6|2756.6|2
1631028960000|2021-09-07 15:36:00|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1631028990000|2021-09-07 15:36:30|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631029000000|2021-09-07 15:36:40|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.6|2756.6|2
1631029010000|2021-09-07 15:36:50|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.6|2756.6|2
1631029020000|2021-09-07 15:37:00|2763.1|2757.1|2763.6|2757.6|2763.6|2757.6|2763.1|2757.1|3
1631029030000|2021-09-07 15:37:10|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1631029040000|2021-09-07 15:37:20|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631029080000|2021-09-07 15:38:00|2763.9|2757.9|2763.4|2757.4|2763.9|2757.9|2763.4|2757.4|2
1631029110000|2021-09-07 15:38:30|2763.1|2757.1|2762.9|2756.9|2763.1|2757.1|2762.9|2756.9|2
1631029140000|2021-09-07 15:39:00|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1631029180000|2021-09-07 15:39:40|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1631029210000|2021-09-07 15:40:10|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1631029220000|2021-09-07 15:40:20|2762.1|2756.1|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|2
1631029230000|2021-09-07 15:40:30|2761.9|2755.9|2761.6|2755.6|2761.9|2755.9|2761.6|2755.6|2
1631029260000|2021-09-07 15:41:00|2761.4|2755.4|2760.9|2754.9|2761.4|2755.4|2760.9|2754.9|3
1631029270000|2021-09-07 15:41:10|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|2
1631029320000|2021-09-07 15:42:00|2760.6|2754.6|2760.4|2754.4|2760.6|2754.6|2760.4|2754.4|2
1631029330000|2021-09-07 15:42:10|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1631029340000|2021-09-07 15:42:20|2760.9|2754.9|2762.4|2756.4|2762.4|2756.4|2760.9|2754.9|6
1631029390000|2021-09-07 15:43:10|2762.6|2756.6|2763.4|2757.4|2763.4|2757.4|2762.6|2756.6|3
1631029400000|2021-09-07 15:43:20|2763.1|2757.1|2762.9|2756.9|2763.1|2757.1|2762.9|2756.9|2
1631029420000|2021-09-07 15:43:40|2762.6|2756.6|2761.9|2755.9|2762.6|2756.6|2761.9|2755.9|2
1631029440000|2021-09-07 15:44:00|2762.4|2756.4|2762.9|2756.9|2762.9|2756.9|2762.4|2756.4|2
1631029480000|2021-09-07 15:44:40|2763.1|2757.1|2763.9|2757.9|2763.9|2757.9|2763.1|2757.1|4
1631029490000|2021-09-07 15:44:50|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.9|2757.9|4
1631029500000|2021-09-07 15:45:00|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1631029510000|2021-09-07 15:45:10|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1631029540000|2021-09-07 15:45:40|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631029550000|2021-09-07 15:45:50|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631029570000|2021-09-07 15:46:10|2765.1|2759.1|2765.6|2759.6|2765.9|2759.9|2765.1|2759.1|4
1631029610000|2021-09-07 15:46:50|2766.1|2760.1|2765.6|2759.6|2766.1|2760.1|2765.6|2759.6|2
1631029620000|2021-09-07 15:47:00|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1631029640000|2021-09-07 15:47:20|2764.9|2758.9|2764.1|2758.1|2764.9|2758.9|2764.1|2758.1|2
1631029660000|2021-09-07 15:47:40|2763.9|2757.9|2763.1|2757.1|2763.9|2757.9|2763.1|2757.1|2
1631029700000|2021-09-07 15:48:20|2762.9|2756.9|2762.6|2756.6|2762.9|2756.9|2762.6|2756.6|2
1631029770000|2021-09-07 15:49:30|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1631029980000|2021-09-07 15:53:00|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1631030000000|2021-09-07 15:53:20|2760.9|2754.9|2762.1|2756.1|2762.1|2756.1|2760.9|2754.9|4
1631030030000|2021-09-07 15:53:50|2761.9|2755.9|2761.4|2755.4|2761.9|2755.9|2761.4|2755.4|3
1631030060000|2021-09-07 15:54:20|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1631030090000|2021-09-07 15:54:50|2761.9|2755.9|2762.4|2756.4|2762.4|2756.4|2761.9|2755.9|2
1631030100000|2021-09-07 15:55:00|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1631030110000|2021-09-07 15:55:10|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|2762.4|2756.4|1
1631030120000|2021-09-07 15:55:20|2762.6|2756.6|2762.9|2756.9|2763.1|2757.1|2762.6|2756.6|3
1631030150000|2021-09-07 15:55:50|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|1
1631030160000|2021-09-07 15:56:00|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631030170000|2021-09-07 15:56:10|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1631030190000|2021-09-07 15:56:30|2763.6|2757.6|2764.4|2758.4|2764.4|2758.4|2763.6|2757.6|2
1631030270000|2021-09-07 15:57:50|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1631030290000|2021-09-07 15:58:10|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1631030300000|2021-09-07 15:58:20|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|1
1631030310000|2021-09-07 15:58:30|2765.4|2759.4|2764.1|2758.1|2765.4|2759.4|2763.9|2757.9|3
1631030320000|2021-09-07 15:58:40|2763.9|2757.9|2764.6|2758.6|2764.6|2758.6|2763.9|2757.9|3
1631030330000|2021-09-07 15:58:50|2764.4|2758.4|2764.9|2758.9|2764.9|2758.9|2764.4|2758.4|3
1631030360000|2021-09-07 15:59:20|2765.1|2759.1|2765.6|2759.6|2765.6|2759.6|2765.1|2759.1|3
1631030380000|2021-09-07 15:59:40|2765.9|2759.9|2765.6|2759.6|2765.9|2759.9|2765.6|2759.6|2
1631030390000|2021-09-07 15:59:50|2765.9|2759.9|2766.4|2760.4|2766.4|2760.4|2765.9|2759.9|2
1631030400000|2021-09-07 16:00:00|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1631030560000|2021-09-07 16:02:40|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|1
1631030570000|2021-09-07 16:02:50|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1631030580000|2021-09-07 16:03:00|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631030590000|2021-09-07 16:03:10|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1631030600000|2021-09-07 16:03:20|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|3
1631030640000|2021-09-07 16:04:00|2764.4|2758.4|2764.6|2758.6|2765.1|2759.1|2764.4|2758.4|4
1631030660000|2021-09-07 16:04:20|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1631030670000|2021-09-07 16:04:30|2764.4|2758.4|2764.9|2758.9|2764.9|2758.9|2764.4|2758.4|2
1631030730000|2021-09-07 16:05:30|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1631030950000|2021-09-07 16:09:10|2764.9|2758.9|2764.6|2758.6|2764.9|2758.9|2764.6|2758.6|2
1631030990000|2021-09-07 16:09:50|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631031000000|2021-09-07 16:10:00|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631031010000|2021-09-07 16:10:10|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1631031440000|2021-09-07 16:17:20|2764.4|2758.4|2764.9|2758.9|2764.9|2758.9|2764.4|2758.4|2
1631031620000|2021-09-07 16:20:20|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1631031630000|2021-09-07 16:20:30|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631031650000|2021-09-07 16:20:50|2764.1|2758.1|2762.4|2756.4|2764.1|2758.1|2762.4|2756.4|2
1631031670000|2021-09-07 16:21:10|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|2
1631031690000|2021-09-07 16:21:30|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1631031720000|2021-09-07 16:22:00|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|2
1631031760000|2021-09-07 16:22:40|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|2
1631031770000|2021-09-07 16:22:50|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1631031820000|2021-09-07 16:23:40|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1631031880000|2021-09-07 16:24:40|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1631031890000|2021-09-07 16:24:50|2762.4|2756.4|2762.1|2756.1|2762.4|2756.4|2762.1|2756.1|2
1631031920000|2021-09-07 16:25:20|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1631031970000|2021-09-07 16:26:10|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1631032070000|2021-09-07 16:27:50|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.6|2756.6|2
1631032090000|2021-09-07 16:28:10|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1631032180000|2021-09-07 16:29:40|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1631032380000|2021-09-07 16:33:00|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|2
1631032710000|2021-09-07 16:38:30|2760.6|2754.6|2761.6|2755.6|2761.6|2755.6|2760.6|2754.6|2
1631032920000|2021-09-07 16:42:00|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1631032930000|2021-09-07 16:42:10|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1631033040000|2021-09-07 16:44:00|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1631033100000|2021-09-07 16:45:00|2761.9|2755.9|2761.6|2755.6|2761.9|2755.9|2761.6|2755.6|2
1631033310000|2021-09-07 16:48:30|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|2
1631033390000|2021-09-07 16:49:50|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1631033560000|2021-09-07 16:52:40|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1631033600000|2021-09-07 16:53:20|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|2
1631033610000|2021-09-07 16:53:30|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|2
1631033620000|2021-09-07 16:53:40|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1631033640000|2021-09-07 16:54:00|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1631033660000|2021-09-07 16:54:20|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1631033700000|2021-09-07 16:55:00|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1631033750000|2021-09-07 16:55:50|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1631033770000|2021-09-07 16:56:10|2761.8|2755.8|2761.9|2755.9|2761.9|2755.9|2761.8|2755.8|2
1631033790000|2021-09-07 16:56:30|2761.8|2755.8|2761.6|2755.6|2761.8|2755.8|2761.6|2755.6|2
1631033810000|2021-09-07 16:56:50|2761.9|2755.9|2761.6|2755.6|2761.9|2755.9|2761.6|2755.6|2
1631059320000|2021-09-08 00:02:00|2768|2762|2768|2762|2768|2762|2768|2762|1
1631059330000|2021-09-08 00:02:10|2767.9|2761.9|2767.8|2761.8|2767.9|2761.9|2767.8|2761.8|2
1631059520000|2021-09-08 00:05:20|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1631059550000|2021-09-08 00:05:50|2767|2761|2766.9|2760.9|2767|2761|2766.8|2760.8|3
1631059560000|2021-09-08 00:06:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1631059600000|2021-09-08 00:06:40|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1631059650000|2021-09-08 00:07:30|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1631059700000|2021-09-08 00:08:20|2766.8|2760.8|2766.6|2760.6|2766.8|2760.8|2766.6|2760.6|2
1631059720000|2021-09-08 00:08:40|2766.3|2760.3|2765.6|2759.6|2766.3|2760.3|2765.6|2759.6|3
1631059760000|2021-09-08 00:09:20|2765.5|2759.5|2764.9|2758.9|2765.5|2759.5|2764.9|2758.9|2
1631059770000|2021-09-08 00:09:30|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1631059790000|2021-09-08 00:09:50|2764|2758|2763.9|2757.9|2764|2758|2763.9|2757.9|2
1631059800000|2021-09-08 00:10:00|2764|2758|2764.6|2758.6|2764.6|2758.6|2764|2758|3
1631059810000|2021-09-08 00:10:10|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1631059820000|2021-09-08 00:10:20|2764.5|2758.5|2764.6|2758.6|2764.6|2758.6|2764.5|2758.5|2
1631059920000|2021-09-08 00:12:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1631059980000|2021-09-08 00:13:00|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631060200000|2021-09-08 00:16:40|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1631060300000|2021-09-08 00:18:20|2764|2758|2764.1|2758.1|2764.1|2758.1|2764|2758|2
1631060740000|2021-09-08 00:25:40|2764|2758|2764|2758|2764|2758|2764|2758|1
1631061200000|2021-09-08 00:33:20|2763.9|2757.9|2763.3|2757.3|2763.9|2757.9|2763.3|2757.3|3
1631061230000|2021-09-08 00:33:50|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1631061290000|2021-09-08 00:34:50|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631061310000|2021-09-08 00:35:10|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1631061550000|2021-09-08 00:39:10|2762.5|2756.5|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|2
1631061560000|2021-09-08 00:39:20|2762|2756|2762|2756|2762|2756|2762|2756|1
1631061570000|2021-09-08 00:39:30|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1631061580000|2021-09-08 00:39:40|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1631061590000|2021-09-08 00:39:50|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1631061600000|2021-09-08 00:40:00|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1631061650000|2021-09-08 00:40:50|2761|2755|2761|2755|2761|2755|2761|2755|1
1631061800000|2021-09-08 00:43:20|2761.3|2755.3|2762.3|2756.3|2762.3|2756.3|2761.3|2755.3|3
1631062150000|2021-09-08 00:49:10|2762.5|2756.5|2763.4|2757.4|2763.4|2757.4|2762.5|2756.5|2
1631062160000|2021-09-08 00:49:20|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1631062230000|2021-09-08 00:50:30|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631062280000|2021-09-08 00:51:20|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1631062320000|2021-09-08 00:52:00|2763.9|2757.9|2764.5|2758.5|2764.5|2758.5|2763.9|2757.9|2
1631062380000|2021-09-08 00:53:00|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1631062430000|2021-09-08 00:53:50|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1631062560000|2021-09-08 00:56:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1631062580000|2021-09-08 00:56:20|2764.6|2758.6|2764.5|2758.5|2764.6|2758.6|2764.5|2758.5|2
1631062630000|2021-09-08 00:57:10|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|2
1631062640000|2021-09-08 00:57:20|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1631062650000|2021-09-08 00:57:30|2763.5|2757.5|2763.3|2757.3|2763.5|2757.5|2763.3|2757.3|2
1631062660000|2021-09-08 00:57:40|2763.5|2757.5|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|2
1631062710000|2021-09-08 00:58:30|2764|2758|2764|2758|2764|2758|2764|2758|1
1631062780000|2021-09-08 00:59:40|2764.1|2758.1|2764|2758|2764.1|2758.1|2764|2758|2
1631062800000|2021-09-08 01:00:00|2764.3|2758.3|2765.5|2759.5|2765.5|2759.5|2764.3|2758.3|5
1631062810000|2021-09-08 01:00:10|2765.4|2759.4|2764.9|2758.9|2765.4|2759.4|2764.8|2758.8|8
1631062820000|2021-09-08 01:00:20|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1631062830000|2021-09-08 01:00:30|2764.5|2758.5|2765.4|2759.4|2765.4|2759.4|2764.5|2758.5|4
1631062870000|2021-09-08 01:01:10|2765.3|2759.3|2765|2759|2765.3|2759.3|2764.8|2758.8|5
1631062880000|2021-09-08 01:01:20|2764.8|2758.8|2764.9|2758.9|2764.9|2758.9|2764.8|2758.8|2
1631062890000|2021-09-08 01:01:30|2765|2759|2765.9|2759.9|2765.9|2759.9|2765|2759|4
1631062900000|2021-09-08 01:01:40|2766.1|2760.1|2766.3|2760.3|2766.4|2760.4|2766.1|2760.1|3
1631062910000|2021-09-08 01:01:50|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1631062920000|2021-09-08 01:02:00|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.1|2760.1|3
1631062930000|2021-09-08 01:02:10|2766.1|2760.1|2766.4|2760.4|2766.4|2760.4|2766.1|2760.1|4
1631062940000|2021-09-08 01:02:20|2766.3|2760.3|2766.4|2760.4|2766.4|2760.4|2766.3|2760.3|2
1631062960000|2021-09-08 01:02:40|2766.5|2760.5|2767.3|2761.3|2767.4|2761.4|2766.5|2760.5|3
1631062990000|2021-09-08 01:03:10|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1631063000000|2021-09-08 01:03:20|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1631063010000|2021-09-08 01:03:30|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|3
1631063020000|2021-09-08 01:03:40|2767|2761|2767|2761|2767|2761|2767|2761|1
1631063040000|2021-09-08 01:04:00|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1631063050000|2021-09-08 01:04:10|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|3
1631063060000|2021-09-08 01:04:20|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1631063100000|2021-09-08 01:05:00|2766.3|2760.3|2765.3|2759.3|2766.3|2760.3|2765.3|2759.3|3
1631063140000|2021-09-08 01:05:40|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.1|2759.1|4
1631063150000|2021-09-08 01:05:50|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1631063160000|2021-09-08 01:06:00|2766|2760|2765.5|2759.5|2766|2760|2765.4|2759.4|7
1631063170000|2021-09-08 01:06:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1631063180000|2021-09-08 01:06:20|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1631063190000|2021-09-08 01:06:30|2766.5|2760.5|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|3
1631063220000|2021-09-08 01:07:00|2767|2761|2767|2761|2767|2761|2767|2761|1
1631063230000|2021-09-08 01:07:10|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|4
1631063240000|2021-09-08 01:07:20|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1631063260000|2021-09-08 01:07:40|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|2
1631063270000|2021-09-08 01:07:50|2766.6|2760.6|2766.5|2760.5|2766.6|2760.6|2766.5|2760.5|2
1631063300000|2021-09-08 01:08:20|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|2
1631063310000|2021-09-08 01:08:30|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|1
1631063320000|2021-09-08 01:08:40|2765.5|2759.5|2765.5|2759.5|2765.6|2759.6|2765.3|2759.3|7
1631063330000|2021-09-08 01:08:50|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.5|2759.5|3
1631063340000|2021-09-08 01:09:00|2765.8|2759.8|2766|2760|2766.1|2760.1|2765.8|2759.8|4
1631063350000|2021-09-08 01:09:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1631063370000|2021-09-08 01:09:30|2766|2760|2766|2760|2766.3|2760.3|2766|2760|3
1631063380000|2021-09-08 01:09:40|2766.1|2760.1|2766.6|2760.6|2766.6|2760.6|2766.1|2760.1|3
1631063400000|2021-09-08 01:10:00|2766.5|2760.5|2766|2760|2766.5|2760.5|2766|2760|5
1631063410000|2021-09-08 01:10:10|2765.8|2759.8|2765.8|2759.8|2766|2760|2765.8|2759.8|3
1631063430000|2021-09-08 01:10:30|2765.6|2759.6|2765.5|2759.5|2765.6|2759.6|2765.5|2759.5|2
1631063450000|2021-09-08 01:10:50|2765.6|2759.6|2765.8|2759.8|2765.8|2759.8|2765.6|2759.6|2
1631063500000|2021-09-08 01:11:40|2766|2760|2766|2760|2766|2760|2766|2760|1
1631063510000|2021-09-08 01:11:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1631063530000|2021-09-08 01:12:10|2766|2760|2766|2760|2766|2760|2766|2760|1
1631063550000|2021-09-08 01:12:30|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1631063560000|2021-09-08 01:12:40|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|2
1631063580000|2021-09-08 01:13:00|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1631063600000|2021-09-08 01:13:20|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1631063640000|2021-09-08 01:14:00|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1631063650000|2021-09-08 01:14:10|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1631063660000|2021-09-08 01:14:20|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1631063670000|2021-09-08 01:14:30|2766.3|2760.3|2765.6|2759.6|2766.3|2760.3|2765.4|2759.4|4
1631063690000|2021-09-08 01:14:50|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1631063700000|2021-09-08 01:15:00|2765.1|2759.1|2764.8|2758.8|2765.1|2759.1|2764.8|2758.8|2
1631063750000|2021-09-08 01:15:50|2764.6|2758.6|2764.8|2758.8|2764.8|2758.8|2764.6|2758.6|2
1631063770000|2021-09-08 01:16:10|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|4
1631063790000|2021-09-08 01:16:30|2765|2759|2765|2759|2765|2759|2765|2759|1
1631063800000|2021-09-08 01:16:40|2765.3|2759.3|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|2
1631063850000|2021-09-08 01:17:30|2766|2760|2766.5|2760.5|2766.5|2760.5|2766|2760|2
1631063860000|2021-09-08 01:17:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1631063880000|2021-09-08 01:18:00|2767.1|2761.1|2766.9|2760.9|2767.1|2761.1|2766.9|2760.9|4
1631063920000|2021-09-08 01:18:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1631063960000|2021-09-08 01:19:20|2767|2761|2767|2761|2767|2761|2767|2761|1
1631064030000|2021-09-08 01:20:30|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1631064060000|2021-09-08 01:21:00|2767|2761|2767|2761|2767|2761|2767|2761|1
1631064070000|2021-09-08 01:21:10|2767.4|2761.4|2768|2762|2768|2762|2767.4|2761.4|2
1631064080000|2021-09-08 01:21:20|2767.8|2761.8|2767.6|2761.6|2767.8|2761.8|2767.6|2761.6|2
1631064120000|2021-09-08 01:22:00|2767.9|2761.9|2767.6|2761.6|2767.9|2761.9|2767.6|2761.6|2
1631064130000|2021-09-08 01:22:10|2767.9|2761.9|2768|2762|2768|2762|2767.9|2761.9|2
1631064140000|2021-09-08 01:22:20|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|3
1631064150000|2021-09-08 01:22:30|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1631064160000|2021-09-08 01:22:40|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1631064190000|2021-09-08 01:23:10|2768|2762|2768|2762|2768.3|2762.3|2767.8|2761.8|5
1631064200000|2021-09-08 01:23:20|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1631064210000|2021-09-08 01:23:30|2768|2762|2768|2762|2768|2762|2768|2762|1
1631064230000|2021-09-08 01:23:50|2768.5|2762.5|2768|2762|2768.5|2762.5|2768|2762|2
1631064240000|2021-09-08 01:24:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1631064260000|2021-09-08 01:24:20|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1631064290000|2021-09-08 01:24:50|2769.1|2763.1|2769|2763|2769.1|2763.1|2769|2763|2
1631064330000|2021-09-08 01:25:30|2768|2762|2767.9|2761.9|2768|2762|2767.9|2761.9|2
1631064380000|2021-09-08 01:26:20|2768.3|2762.3|2768.5|2762.5|2769|2763|2768.3|2762.3|4
1631064420000|2021-09-08 01:27:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|2
1631064440000|2021-09-08 01:27:20|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|2
1631064520000|2021-09-08 01:28:40|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1631064530000|2021-09-08 01:28:50|2768.1|2762.1|2767.8|2761.8|2768.1|2762.1|2767.8|2761.8|2
1631064540000|2021-09-08 01:29:00|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1631064600000|2021-09-08 01:30:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1631064610000|2021-09-08 01:30:10|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1631064640000|2021-09-08 01:30:40|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1631064650000|2021-09-08 01:30:50|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|3
1631064660000|2021-09-08 01:31:00|2768|2762|2768|2762|2768.3|2762.3|2768|2762|3
1631064670000|2021-09-08 01:31:10|2767.9|2761.9|2768|2762|2768|2762|2767.9|2761.9|2
1631064720000|2021-09-08 01:32:00|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1631064740000|2021-09-08 01:32:20|2768|2762|2768|2762|2768|2762|2768|2762|1
1631064790000|2021-09-08 01:33:10|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1631064820000|2021-09-08 01:33:40|2767.9|2761.9|2768|2762|2768|2762|2767.9|2761.9|2
1631064960000|2021-09-08 01:36:00|2768.3|2762.3|2768.4|2762.4|2768.4|2762.4|2768.3|2762.3|2
1631065000000|2021-09-08 01:36:40|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1631065030000|2021-09-08 01:37:10|2768.1|2762.1|2768.1|2762.1|2768.3|2762.3|2767.9|2761.9|7
1631065040000|2021-09-08 01:37:20|2768.3|2762.3|2768|2762|2768.3|2762.3|2768|2762|2
1631065050000|2021-09-08 01:37:30|2767.9|2761.9|2768|2762|2768.3|2762.3|2767.9|2761.9|6
1631065060000|2021-09-08 01:37:40|2768.3|2762.3|2768|2762|2768.4|2762.4|2768|2762|4
1631065070000|2021-09-08 01:37:50|2768.3|2762.3|2768|2762|2768.5|2762.5|2768|2762|4
1631065080000|2021-09-08 01:38:00|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|2
1631065130000|2021-09-08 01:38:50|2768.3|2762.3|2768.3|2762.3|2768.4|2762.4|2768|2762|4
1631065140000|2021-09-08 01:39:00|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1631065210000|2021-09-08 01:40:10|2767.8|2761.8|2767.4|2761.4|2767.8|2761.8|2767.4|2761.4|2
1631065250000|2021-09-08 01:40:50|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1631065260000|2021-09-08 01:41:00|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1631065270000|2021-09-08 01:41:10|2767.3|2761.3|2767.3|2761.3|2767.4|2761.4|2767.3|2761.3|3
1631065310000|2021-09-08 01:41:50|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1631065320000|2021-09-08 01:42:00|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1631065340000|2021-09-08 01:42:20|2766.8|2760.8|2767|2761|2767.3|2761.3|2766.8|2760.8|3
1631065360000|2021-09-08 01:42:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1631065370000|2021-09-08 01:42:50|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1631065390000|2021-09-08 01:43:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1631065420000|2021-09-08 01:43:40|2766|2760|2766|2760|2766|2760|2766|2760|1
1631065430000|2021-09-08 01:43:50|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|1
1631065440000|2021-09-08 01:44:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1631065470000|2021-09-08 01:44:30|2766|2760|2766|2760|2766|2760|2766|2760|1
1631065530000|2021-09-08 01:45:30|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|3
1631065540000|2021-09-08 01:45:40|2766.6|2760.6|2766.3|2760.3|2766.6|2760.6|2766.3|2760.3|2
1631065550000|2021-09-08 01:45:50|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1631065560000|2021-09-08 01:46:00|2766|2760|2766|2760|2766|2760|2766|2760|1
1631065570000|2021-09-08 01:46:10|2766.4|2760.4|2766.3|2760.3|2766.4|2760.4|2766.3|2760.3|2
1631065580000|2021-09-08 01:46:20|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1631065590000|2021-09-08 01:46:30|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1631065600000|2021-09-08 01:46:40|2766|2760|2766|2760|2766.3|2760.3|2766|2760|3
1631065640000|2021-09-08 01:47:20|2766.1|2760.1|2766.3|2760.3|2766.3|2760.3|2766.1|2760.1|2
1631065650000|2021-09-08 01:47:30|2766.5|2760.5|2766.6|2760.6|2766.6|2760.6|2766.5|2760.5|2
1631065670000|2021-09-08 01:47:50|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1631065720000|2021-09-08 01:48:40|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1631065920000|2021-09-08 01:52:00|2765.9|2759.9|2765.8|2759.8|2765.9|2759.9|2765.8|2759.8|2
1631065950000|2021-09-08 01:52:30|2765.5|2759.5|2765.1|2759.1|2765.5|2759.5|2765.1|2759.1|2
1631065970000|2021-09-08 01:52:50|2765.3|2759.3|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|3
1631065980000|2021-09-08 01:53:00|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1631065990000|2021-09-08 01:53:10|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.3|2759.3|3
1631066010000|2021-09-08 01:53:30|2765.5|2759.5|2765.4|2759.4|2765.5|2759.5|2765.4|2759.4|2
1631066020000|2021-09-08 01:53:40|2765.6|2759.6|2765.8|2759.8|2765.8|2759.8|2765.6|2759.6|2
1631066050000|2021-09-08 01:54:10|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|3
1631066070000|2021-09-08 01:54:30|2765.5|2759.5|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|4
1631066080000|2021-09-08 01:54:40|2766|2760|2766|2760|2766.3|2760.3|2766|2760|3
1631066090000|2021-09-08 01:54:50|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1631066100000|2021-09-08 01:55:00|2766.6|2760.6|2767.5|2761.5|2767.5|2761.5|2766.6|2760.6|6
1631066110000|2021-09-08 01:55:10|2767.6|2761.6|2767.6|2761.6|2767.8|2761.8|2767.6|2761.6|3
1631066120000|2021-09-08 01:55:20|2767.8|2761.8|2767.6|2761.6|2767.8|2761.8|2767.6|2761.6|2
1631066130000|2021-09-08 01:55:30|2767.8|2761.8|2767.6|2761.6|2767.8|2761.8|2767.6|2761.6|2
1631066150000|2021-09-08 01:55:50|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1631066160000|2021-09-08 01:56:00|2767.6|2761.6|2767.8|2761.8|2767.8|2761.8|2767.6|2761.6|4
1631066180000|2021-09-08 01:56:20|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1631066190000|2021-09-08 01:56:30|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|4
1631066200000|2021-09-08 01:56:40|2767.9|2761.9|2768|2762|2768.3|2762.3|2767.9|2761.9|4
1631066210000|2021-09-08 01:56:50|2767.8|2761.8|2767.6|2761.6|2767.8|2761.8|2767.6|2761.6|2
1631066220000|2021-09-08 01:57:00|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.3|2761.3|3
1631066230000|2021-09-08 01:57:10|2767.6|2761.6|2767.4|2761.4|2767.6|2761.6|2767.4|2761.4|2
1631066240000|2021-09-08 01:57:20|2767.6|2761.6|2767.8|2761.8|2767.8|2761.8|2767.6|2761.6|2
1631066250000|2021-09-08 01:57:30|2767.6|2761.6|2768|2762|2768|2762|2767.6|2761.6|3
1631066260000|2021-09-08 01:57:40|2767.8|2761.8|2768|2762|2768|2762|2767.5|2761.5|4
1631066270000|2021-09-08 01:57:50|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1631066290000|2021-09-08 01:58:10|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1631066320000|2021-09-08 01:58:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|3
1631066330000|2021-09-08 01:58:50|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1631066340000|2021-09-08 01:59:00|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1631066380000|2021-09-08 01:59:40|2767.4|2761.4|2767|2761|2767.4|2761.4|2767|2761|2
1631066390000|2021-09-08 01:59:50|2767.1|2761.1|2767|2761|2767.1|2761.1|2767|2761|2
1631066400000|2021-09-08 02:00:00|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1631066450000|2021-09-08 02:00:50|2767|2761|2767|2761|2767|2761|2767|2761|1
1631066510000|2021-09-08 02:01:50|2767.4|2761.4|2767.6|2761.6|2767.6|2761.6|2767.4|2761.4|3
1631066520000|2021-09-08 02:02:00|2767.9|2761.9|2768|2762|2768|2762|2767.9|2761.9|2
1631066530000|2021-09-08 02:02:10|2768.4|2762.4|2768.8|2762.8|2768.8|2762.8|2768.4|2762.4|2
1631066550000|2021-09-08 02:02:30|2769|2763|2768.5|2762.5|2769|2763|2768.5|2762.5|4
1631066570000|2021-09-08 02:02:50|2768.4|2762.4|2768.5|2762.5|2768.5|2762.5|2768.4|2762.4|2
1631066670000|2021-09-08 02:04:30|2768.6|2762.6|2768.9|2762.9|2768.9|2762.9|2768.6|2762.6|4
1631066680000|2021-09-08 02:04:40|2769|2763|2769|2763|2769|2763|2769|2763|1
1631066690000|2021-09-08 02:04:50|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|2768.9|2762.9|1
1631066700000|2021-09-08 02:05:00|2769|2763|2769|2763|2769|2763|2769|2763|1
1631066710000|2021-09-08 02:05:10|2769.3|2763.3|2769.8|2763.8|2769.8|2763.8|2769.3|2763.3|2
1631066720000|2021-09-08 02:05:20|2770.1|2764.1|2771.8|2765.8|2771.8|2765.8|2770.1|2764.1|5
1631066730000|2021-09-08 02:05:30|2772|2766|2772|2766|2772|2766|2772|2766|1
1631066770000|2021-09-08 02:06:10|2771.4|2765.4|2771.3|2765.3|2771.4|2765.4|2771.3|2765.3|2
1631066780000|2021-09-08 02:06:20|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1631066790000|2021-09-08 02:06:30|2770.9|2764.9|2770.5|2764.5|2770.9|2764.9|2770.5|2764.5|3
1631066800000|2021-09-08 02:06:40|2770.3|2764.3|2770.4|2764.4|2770.4|2764.4|2770.1|2764.1|3
1631066810000|2021-09-08 02:06:50|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1631066840000|2021-09-08 02:07:20|2770.3|2764.3|2770|2764|2770.3|2764.3|2769.8|2763.8|3
1631066850000|2021-09-08 02:07:30|2769.6|2763.6|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|3
1631066890000|2021-09-08 02:08:10|2769.5|2763.5|2769.4|2763.4|2769.5|2763.5|2769.4|2763.4|2
1631066900000|2021-09-08 02:08:20|2769.5|2763.5|2769.4|2763.4|2769.5|2763.5|2769.4|2763.4|2
1631066950000|2021-09-08 02:09:10|2769.5|2763.5|2770.3|2764.3|2770.3|2764.3|2769.5|2763.5|2
1631066970000|2021-09-08 02:09:30|2770.6|2764.6|2770.5|2764.5|2770.6|2764.6|2770.5|2764.5|2
1631067010000|2021-09-08 02:10:10|2770.3|2764.3|2770.5|2764.5|2770.6|2764.6|2770.3|2764.3|5
1631067020000|2021-09-08 02:10:20|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1631067040000|2021-09-08 02:10:40|2770|2764|2769.4|2763.4|2770|2764|2769.4|2763.4|2
1631067070000|2021-09-08 02:11:10|2769.5|2763.5|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|2
1631067090000|2021-09-08 02:11:30|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|3
1631067180000|2021-09-08 02:13:00|2769|2763|2769|2763|2769|2763|2768.8|2762.8|3
1631067190000|2021-09-08 02:13:10|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1631067200000|2021-09-08 02:13:20|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1631067210000|2021-09-08 02:13:30|2769|2763|2768.5|2762.5|2769|2763|2768.3|2762.3|9
1631067220000|2021-09-08 02:13:40|2768.3|2762.3|2768.5|2762.5|2768.5|2762.5|2768.3|2762.3|2
1631067230000|2021-09-08 02:13:50|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1631067280000|2021-09-08 02:14:40|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1631067290000|2021-09-08 02:14:50|2769|2763|2768|2762|2769|2763|2767.6|2761.6|7
1631067300000|2021-09-08 02:15:00|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|4
1631067320000|2021-09-08 02:15:20|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1631067340000|2021-09-08 02:15:40|2768|2762|2768|2762|2768|2762|2768|2762|1
1631067500000|2021-09-08 02:18:20|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1631067630000|2021-09-08 02:20:30|2767.6|2761.6|2768|2762|2768|2762|2767.6|2761.6|2
1631067780000|2021-09-08 02:23:00|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1631067790000|2021-09-08 02:23:10|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1631067800000|2021-09-08 02:23:20|2767.4|2761.4|2767.3|2761.3|2767.4|2761.4|2767.3|2761.3|2
1631067830000|2021-09-08 02:23:50|2767|2761|2767|2761|2767|2761|2767|2761|1
1631068030000|2021-09-08 02:27:10|2767.1|2761.1|2767.5|2761.5|2767.5|2761.5|2767.1|2761.1|2
1631068200000|2021-09-08 02:30:00|2767.3|2761.3|2766.8|2760.8|2767.3|2761.3|2766.8|2760.8|4
1631068210000|2021-09-08 02:30:10|2766.6|2760.6|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|3
1631068220000|2021-09-08 02:30:20|2767.1|2761.1|2767.3|2761.3|2767.3|2761.3|2767.1|2761.1|2
1631068230000|2021-09-08 02:30:30|2766.5|2760.5|2767|2761|2767|2761|2766.3|2760.3|4
1631068240000|2021-09-08 02:30:40|2767.3|2761.3|2766.8|2760.8|2767.3|2761.3|2766.8|2760.8|3
1631068250000|2021-09-08 02:30:50|2767|2761|2767.1|2761.1|2767.3|2761.3|2766.8|2760.8|5
1631068260000|2021-09-08 02:31:00|2766.8|2760.8|2767.3|2761.3|2767.3|2761.3|2766.8|2760.8|3
1631068270000|2021-09-08 02:31:10|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|2
1631068280000|2021-09-08 02:31:20|2767|2761|2767.1|2761.1|2767.3|2761.3|2767|2761|4
1631068290000|2021-09-08 02:31:30|2767|2761|2767|2761|2767|2761|2767|2761|1
1631068300000|2021-09-08 02:31:40|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1631068320000|2021-09-08 02:32:00|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|2
1631068330000|2021-09-08 02:32:10|2767|2761|2767|2761|2767.3|2761.3|2767|2761|3
1631068360000|2021-09-08 02:32:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1631068370000|2021-09-08 02:32:50|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1631068390000|2021-09-08 02:33:10|2767|2761|2767|2761|2767|2761|2767|2761|1
1631068400000|2021-09-08 02:33:20|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1631068410000|2021-09-08 02:33:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1631068420000|2021-09-08 02:33:40|2767|2761|2766.8|2760.8|2767|2761|2766.8|2760.8|2
1631068440000|2021-09-08 02:34:00|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1631068450000|2021-09-08 02:34:10|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1631068460000|2021-09-08 02:34:20|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1631068470000|2021-09-08 02:34:30|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|2
1631068480000|2021-09-08 02:34:40|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|3
1631068490000|2021-09-08 02:34:50|2766|2760|2765.8|2759.8|2766|2760|2765.3|2759.3|6
1631068500000|2021-09-08 02:35:00|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1631068510000|2021-09-08 02:35:10|2764.8|2758.8|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|2
1631068520000|2021-09-08 02:35:20|2765|2759|2765|2759|2765|2759|2765|2759|1
1631068530000|2021-09-08 02:35:30|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765|2759|3
1631068540000|2021-09-08 02:35:40|2765|2759|2765|2759|2765|2759|2765|2759|1
1631068550000|2021-09-08 02:35:50|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1631068560000|2021-09-08 02:36:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1631068570000|2021-09-08 02:36:10|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|3
1631068610000|2021-09-08 02:36:50|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1631068620000|2021-09-08 02:37:00|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|3
1631068630000|2021-09-08 02:37:10|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|3
1631068640000|2021-09-08 02:37:20|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.5|2758.5|2
1631068650000|2021-09-08 02:37:30|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1631068660000|2021-09-08 02:37:40|2765|2759|2765|2759|2765|2759|2764.8|2758.8|3
1631068670000|2021-09-08 02:37:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1631068690000|2021-09-08 02:38:10|2764.5|2758.5|2764.3|2758.3|2764.5|2758.5|2764.3|2758.3|2
1631068700000|2021-09-08 02:38:20|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1631068710000|2021-09-08 02:38:30|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1631068730000|2021-09-08 02:38:50|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1631068790000|2021-09-08 02:39:50|2765|2759|2766.5|2760.5|2766.5|2760.5|2765|2759|5
1631068800000|2021-09-08 02:40:00|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1631068810000|2021-09-08 02:40:10|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|4
1631068820000|2021-09-08 02:40:20|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1631068830000|2021-09-08 02:40:30|2766.6|2760.6|2766.5|2760.5|2766.6|2760.6|2766.5|2760.5|2
1631068840000|2021-09-08 02:40:40|2766.6|2760.6|2766.5|2760.5|2766.6|2760.6|2766.5|2760.5|2
1631068870000|2021-09-08 02:41:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1631068900000|2021-09-08 02:41:40|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1631068920000|2021-09-08 02:42:00|2766.3|2760.3|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|2
1631068930000|2021-09-08 02:42:10|2766.3|2760.3|2766|2760|2766.3|2760.3|2765.8|2759.8|6
1631068950000|2021-09-08 02:42:30|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1631068960000|2021-09-08 02:42:40|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1631068970000|2021-09-08 02:42:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1631069080000|2021-09-08 02:44:40|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|4
1631069090000|2021-09-08 02:44:50|2766|2760|2766|2760|2766|2760|2766|2760|1
1631069110000|2021-09-08 02:45:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1631069160000|2021-09-08 02:46:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|3
1631069170000|2021-09-08 02:46:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1631069180000|2021-09-08 02:46:20|2765|2759|2765.3|2759.3|2765.3|2759.3|2765|2759|2
1631069210000|2021-09-08 02:46:50|2766.3|2760.3|2766.6|2760.6|2766.6|2760.6|2766.3|2760.3|2
1631069220000|2021-09-08 02:47:00|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|4
1631069240000|2021-09-08 02:47:20|2767.3|2761.3|2766.8|2760.8|2767.3|2761.3|2766.8|2760.8|3
1631069250000|2021-09-08 02:47:30|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1631069260000|2021-09-08 02:47:40|2766.9|2760.9|2766.9|2760.9|2767|2761|2766.9|2760.9|3
1631069280000|2021-09-08 02:48:00|2767|2761|2767|2761|2767.3|2761.3|2767|2761|7
1631069290000|2021-09-08 02:48:10|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1631069300000|2021-09-08 02:48:20|2766.8|2760.8|2766.6|2760.6|2767|2761|2766.6|2760.6|4
1631069320000|2021-09-08 02:48:40|2766.9|2760.9|2766.9|2760.9|2767|2761|2766.9|2760.9|3
1631069340000|2021-09-08 02:49:00|2767|2761|2766.9|2760.9|2767|2761|2766.9|2760.9|2
1631069360000|2021-09-08 02:49:20|2766.8|2760.8|2767|2761|2767.3|2761.3|2766.8|2760.8|5
1631069380000|2021-09-08 02:49:40|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|4
1631069390000|2021-09-08 02:49:50|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1631069400000|2021-09-08 02:50:00|2767|2761|2767|2761|2767|2761|2767|2761|1
1631069410000|2021-09-08 02:50:10|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1631069420000|2021-09-08 02:50:20|2767.3|2761.3|2766.8|2760.8|2767.3|2761.3|2766.8|2760.8|3
1631069520000|2021-09-08 02:52:00|2766.9|2760.9|2767|2761|2767|2761|2766.9|2760.9|4
1631069530000|2021-09-08 02:52:10|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1631069550000|2021-09-08 02:52:30|2767|2761|2767.6|2761.6|2767.6|2761.6|2767|2761|2
1631069560000|2021-09-08 02:52:40|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|3
1631069570000|2021-09-08 02:52:50|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1631069600000|2021-09-08 02:53:20|2767|2761|2766.9|2760.9|2767|2761|2766.8|2760.8|3
1631069620000|2021-09-08 02:53:40|2766.8|2760.8|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|2
1631069640000|2021-09-08 02:54:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1631069680000|2021-09-08 02:54:40|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1631069690000|2021-09-08 02:54:50|2766.4|2760.4|2766.6|2760.6|2766.6|2760.6|2766.4|2760.4|3
1631069700000|2021-09-08 02:55:00|2766.4|2760.4|2766.1|2760.1|2766.4|2760.4|2766|2760|5
1631069710000|2021-09-08 02:55:10|2766|2760|2766|2760|2766|2760|2766|2760|1
1631069730000|2021-09-08 02:55:30|2765.8|2759.8|2765.5|2759.5|2765.8|2759.8|2765.3|2759.3|6
1631069740000|2021-09-08 02:55:40|2765.6|2759.6|2765.6|2759.6|2765.6|2759.6|2765.3|2759.3|7
1631069770000|2021-09-08 02:56:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1631069810000|2021-09-08 02:56:50|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1631069830000|2021-09-08 02:57:10|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|3
1631069840000|2021-09-08 02:57:20|2767|2761|2767.4|2761.4|2767.4|2761.4|2767|2761|3
1631069850000|2021-09-08 02:57:30|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1631069860000|2021-09-08 02:57:40|2767.6|2761.6|2768|2762|2768|2762|2767.6|2761.6|4
1631069870000|2021-09-08 02:57:50|2767.9|2761.9|2769|2763|2769|2763|2767.9|2761.9|6
1631069880000|2021-09-08 02:58:00|2769.1|2763.1|2769.3|2763.3|2769.3|2763.3|2768.8|2762.8|5
1631069890000|2021-09-08 02:58:10|2769.5|2763.5|2769.6|2763.6|2769.6|2763.6|2769.5|2763.5|4
1631069900000|2021-09-08 02:58:20|2769.3|2763.3|2770.5|2764.5|2770.5|2764.5|2769.3|2763.3|3
1631069910000|2021-09-08 02:58:30|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1631069930000|2021-09-08 02:58:50|2771|2765|2771|2765|2771|2765|2770.8|2764.8|6
1631069970000|2021-09-08 02:59:30|2771.3|2765.3|2771.5|2765.5|2771.5|2765.5|2771.3|2765.3|4
1631069990000|2021-09-08 02:59:50|2771.3|2765.3|2770.9|2764.9|2771.3|2765.3|2770.9|2764.9|3
1631070100000|2021-09-08 03:01:40|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1631070160000|2021-09-08 03:02:40|2770.6|2764.6|2769.1|2763.1|2770.6|2764.6|2769.1|2763.1|2
1631070170000|2021-09-08 03:02:50|2769.4|2763.4|2769.1|2763.1|2769.5|2763.5|2769.1|2763.1|7
1631070180000|2021-09-08 03:03:00|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.1|2763.1|8
1631070200000|2021-09-08 03:03:20|2769.4|2763.4|2769.3|2763.3|2769.4|2763.4|2769.3|2763.3|2
1631070220000|2021-09-08 03:03:40|2770.3|2764.3|2770.4|2764.4|2770.4|2764.4|2770.3|2764.3|2
1631070240000|2021-09-08 03:04:00|2770.3|2764.3|2769.4|2763.4|2770.3|2764.3|2769.4|2763.4|3
1631070250000|2021-09-08 03:04:10|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1631070260000|2021-09-08 03:04:20|2770.3|2764.3|2771.5|2765.5|2771.5|2765.5|2770.3|2764.3|3
1631070290000|2021-09-08 03:04:50|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1631070300000|2021-09-08 03:05:00|2771.5|2765.5|2771.8|2765.8|2771.8|2765.8|2771.5|2765.5|2
1631070320000|2021-09-08 03:05:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1631070350000|2021-09-08 03:05:50|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1631070360000|2021-09-08 03:06:00|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|1
1631070380000|2021-09-08 03:06:20|2772|2766|2772|2766|2772|2766|2772|2766|1
1631070390000|2021-09-08 03:06:30|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|1
1631070400000|2021-09-08 03:06:40|2772|2766|2772.1|2766.1|2772.1|2766.1|2772|2766|2
1631070410000|2021-09-08 03:06:50|2772|2766|2772|2766|2772|2766|2772|2766|1
1631070490000|2021-09-08 03:08:10|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|2
1631070500000|2021-09-08 03:08:20|2772.1|2766.1|2772.1|2766.1|2772.1|2766.1|2772|2766|3
1631070520000|2021-09-08 03:08:40|2772|2766|2772.3|2766.3|2772.3|2766.3|2772|2766|2
1631070550000|2021-09-08 03:09:10|2772|2766|2772.4|2766.4|2772.4|2766.4|2772|2766|5
1631070570000|2021-09-08 03:09:30|2772.5|2766.5|2772.4|2766.4|2772.5|2766.5|2772.4|2766.4|2
1631070590000|2021-09-08 03:09:50|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1631070600000|2021-09-08 03:10:00|2772|2766|2771|2765|2772|2766|2771|2765|4
1631070640000|2021-09-08 03:10:40|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1631070650000|2021-09-08 03:10:50|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1631070680000|2021-09-08 03:11:20|2771|2765|2771|2765|2771|2765|2771|2765|1
1631070700000|2021-09-08 03:11:40|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1631070730000|2021-09-08 03:12:10|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1631070740000|2021-09-08 03:12:20|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|3
1631070750000|2021-09-08 03:12:30|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1631070780000|2021-09-08 03:13:00|2772|2766|2771.3|2765.3|2772|2766|2771.3|2765.3|2
1631070820000|2021-09-08 03:13:40|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1631070830000|2021-09-08 03:13:50|2771.3|2765.3|2771.4|2765.4|2771.4|2765.4|2771.3|2765.3|2
1631070840000|2021-09-08 03:14:00|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1631070850000|2021-09-08 03:14:10|2771.8|2765.8|2772|2766|2772|2766|2771.8|2765.8|3
1631070860000|2021-09-08 03:14:20|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1631070880000|2021-09-08 03:14:40|2771.8|2765.8|2771.3|2765.3|2771.8|2765.8|2771.3|2765.3|3
1631070890000|2021-09-08 03:14:50|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|4
1631070900000|2021-09-08 03:15:00|2770.5|2764.5|2770.3|2764.3|2770.5|2764.5|2770.3|2764.3|2
1631070910000|2021-09-08 03:15:10|2770.5|2764.5|2771.3|2765.3|2771.3|2765.3|2770.3|2764.3|4
1631070920000|2021-09-08 03:15:20|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1631070960000|2021-09-08 03:16:00|2771.4|2765.4|2772|2766|2772|2766|2771.4|2765.4|3
1631070980000|2021-09-08 03:16:20|2772.3|2766.3|2772|2766|2772.5|2766.5|2772|2766|3
1631070990000|2021-09-08 03:16:30|2771.8|2765.8|2771.6|2765.6|2771.8|2765.8|2771.6|2765.6|2
1631071010000|2021-09-08 03:16:50|2771.8|2765.8|2771.6|2765.6|2772|2766|2771.6|2765.6|4
1631071030000|2021-09-08 03:17:10|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771.3|2765.3|2
1631071070000|2021-09-08 03:17:50|2771|2765|2771.3|2765.3|2771.3|2765.3|2771|2765|2
1631071080000|2021-09-08 03:18:00|2771|2765|2771|2765|2771|2765|2771|2765|1
1631071110000|2021-09-08 03:18:30|2770.8|2764.8|2770.6|2764.6|2770.8|2764.8|2770.3|2764.3|5
1631071120000|2021-09-08 03:18:40|2770.5|2764.5|2770.8|2764.8|2770.8|2764.8|2770.3|2764.3|4
1631071130000|2021-09-08 03:18:50|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1631071140000|2021-09-08 03:19:00|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1631071160000|2021-09-08 03:19:20|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1631071170000|2021-09-08 03:19:30|2771|2765|2771|2765|2771|2765|2771|2765|1
1631071190000|2021-09-08 03:19:50|2771.3|2765.3|2771.5|2765.5|2771.8|2765.8|2771.3|2765.3|7
1631071200000|2021-09-08 03:20:00|2771.8|2765.8|2772|2766|2772|2766|2771.8|2765.8|2
1631071210000|2021-09-08 03:20:10|2772.3|2766.3|2773|2767|2773|2767|2772.3|2766.3|4
1631071220000|2021-09-08 03:20:20|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|2
1631071230000|2021-09-08 03:20:30|2773.3|2767.3|2773.3|2767.3|2773.5|2767.5|2773|2767|5
1631071240000|2021-09-08 03:20:40|2773.4|2767.4|2774|2768|2774|2768|2773.4|2767.4|2
1631071250000|2021-09-08 03:20:50|2774.3|2768.3|2774|2768|2774.3|2768.3|2774|2768|2
1631071260000|2021-09-08 03:21:00|2774.3|2768.3|2775.3|2769.3|2775.3|2769.3|2774|2768|9
1631071270000|2021-09-08 03:21:10|2775|2769|2776.3|2770.3|2776.3|2770.3|2775|2769|6
1631071280000|2021-09-08 03:21:20|2776.1|2770.1|2776|2770|2776.1|2770.1|2775.8|2769.8|5
1631071290000|2021-09-08 03:21:30|2776.1|2770.1|2775.8|2769.8|2776.1|2770.1|2775.8|2769.8|3
1631071300000|2021-09-08 03:21:40|2775.9|2769.9|2776.3|2770.3|2776.3|2770.3|2775.9|2769.9|4
1631071310000|2021-09-08 03:21:50|2776.4|2770.4|2776.4|2770.4|2776.4|2770.4|2776.3|2770.3|3
1631071320000|2021-09-08 03:22:00|2776.5|2770.5|2777.3|2771.3|2777.3|2771.3|2776.5|2770.5|5
1631071330000|2021-09-08 03:22:10|2777.5|2771.5|2778|2772|2778.3|2772.3|2777.5|2771.5|3
1631071340000|2021-09-08 03:22:20|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1631071350000|2021-09-08 03:22:30|2778.1|2772.1|2779|2773|2779|2773|2778|2772|3
1631071360000|2021-09-08 03:22:40|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|2779.3|2773.3|1
1631071370000|2021-09-08 03:22:50|2780|2774|2781.4|2775.4|2782|2776|2780|2774|9
1631071380000|2021-09-08 03:23:00|2781.9|2775.9|2781.8|2775.8|2783.1|2777.1|2781.8|2775.8|9
1631071390000|2021-09-08 03:23:10|2781.5|2775.5|2781|2775|2782|2776|2780.9|2774.9|13
1631071410000|2021-09-08 03:23:30|2780.9|2774.9|2779|2773|2780.9|2774.9|2779|2773|11
1631071420000|2021-09-08 03:23:40|2778.8|2772.8|2778.6|2772.6|2778.9|2772.9|2778.5|2772.5|5
1631071430000|2021-09-08 03:23:50|2777.8|2771.8|2779.3|2773.3|2779.8|2773.8|2777.8|2771.8|8
1631071440000|2021-09-08 03:24:00|2779.8|2773.8|2779.6|2773.6|2780.9|2774.9|2779.6|2773.6|13
1631071450000|2021-09-08 03:24:10|2779.8|2773.8|2781|2775|2781.3|2775.3|2779.8|2773.8|8
1631071460000|2021-09-08 03:24:20|2781.3|2775.3|2781.4|2775.4|2781.8|2775.8|2780.9|2774.9|7
1631071470000|2021-09-08 03:24:30|2781.3|2775.3|2780.9|2774.9|2781.3|2775.3|2780.9|2774.9|3
1631071480000|2021-09-08 03:24:40|2780.8|2774.8|2781.3|2775.3|2781.3|2775.3|2780.3|2774.3|7
1631071490000|2021-09-08 03:24:50|2781|2775|2781.1|2775.1|2781.1|2775.1|2781|2775|2
1631071500000|2021-09-08 03:25:00|2781.4|2775.4|2781.9|2775.9|2781.9|2775.9|2781.4|2775.4|5
1631071510000|2021-09-08 03:25:10|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1631071520000|2021-09-08 03:25:20|2781.5|2775.5|2780.8|2774.8|2781.5|2775.5|2780.6|2774.6|4
1631071530000|2021-09-08 03:25:30|2781|2775|2780.5|2774.5|2781.4|2775.4|2780.5|2774.5|9
1631071540000|2021-09-08 03:25:40|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1631071560000|2021-09-08 03:26:00|2780.3|2774.3|2782.5|2776.5|2782.8|2776.8|2780.3|2774.3|8
1631071570000|2021-09-08 03:26:10|2782.3|2776.3|2784|2778|2784|2778|2782.3|2776.3|12
1631071580000|2021-09-08 03:26:20|2783.8|2777.8|2782.3|2776.3|2783.8|2777.8|2782.3|2776.3|6
1631071590000|2021-09-08 03:26:30|2782|2776|2782.8|2776.8|2782.8|2776.8|2781.8|2775.8|5
1631071600000|2021-09-08 03:26:40|2783|2777|2783|2777|2783|2777|2782.8|2776.8|3
1631071610000|2021-09-08 03:26:50|2783.3|2777.3|2783.3|2777.3|2783.4|2777.4|2782.9|2776.9|7
1631071620000|2021-09-08 03:27:00|2783.4|2777.4|2784|2778|2784|2778|2783.4|2777.4|3
1631071630000|2021-09-08 03:27:10|2783.8|2777.8|2782.5|2776.5|2783.8|2777.8|2782.5|2776.5|5
1631071640000|2021-09-08 03:27:20|2782.8|2776.8|2782|2776|2782.8|2776.8|2781.8|2775.8|9
1631071650000|2021-09-08 03:27:30|2782.3|2776.3|2783.3|2777.3|2783.3|2777.3|2782.3|2776.3|6
1631071660000|2021-09-08 03:27:40|2783.5|2777.5|2784|2778|2784|2778|2783.5|2777.5|5
1631071670000|2021-09-08 03:27:50|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1631071680000|2021-09-08 03:28:00|2784|2778|2784|2778|2784|2778|2784|2778|1
1631071690000|2021-09-08 03:28:10|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1631071700000|2021-09-08 03:28:20|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|3
1631071710000|2021-09-08 03:28:30|2783.3|2777.3|2783|2777|2783.5|2777.5|2782.8|2776.8|8
1631071720000|2021-09-08 03:28:40|2783.3|2777.3|2784|2778|2784|2778|2783.3|2777.3|4
1631071730000|2021-09-08 03:28:50|2783.8|2777.8|2783.5|2777.5|2784|2778|2783.4|2777.4|8
1631071740000|2021-09-08 03:29:00|2783.8|2777.8|2783.5|2777.5|2784|2778|2783.5|2777.5|4
1631071750000|2021-09-08 03:29:10|2783.3|2777.3|2783.5|2777.5|2783.8|2777.8|2783.3|2777.3|4
1631071760000|2021-09-08 03:29:20|2783.8|2777.8|2784|2778|2784|2778|2783.5|2777.5|9
1631071770000|2021-09-08 03:29:30|2783.8|2777.8|2783.8|2777.8|2784|2778|2783.8|2777.8|3
1631071780000|2021-09-08 03:29:40|2784|2778|2784|2778|2784|2778|2783.5|2777.5|5
1631071790000|2021-09-08 03:29:50|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1631071800000|2021-09-08 03:30:00|2783.5|2777.5|2781.5|2775.5|2783.5|2777.5|2781.5|2775.5|8
1631071810000|2021-09-08 03:30:10|2781.3|2775.3|2781|2775|2781.3|2775.3|2780.8|2774.8|4
1631071850000|2021-09-08 03:30:50|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1631071870000|2021-09-08 03:31:10|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|1
1631071880000|2021-09-08 03:31:20|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1631071890000|2021-09-08 03:31:30|2780.3|2774.3|2780.1|2774.1|2780.3|2774.3|2780.1|2774.1|2
1631071930000|2021-09-08 03:32:10|2780|2774|2779.6|2773.6|2780|2774|2779.6|2773.6|2
1631071940000|2021-09-08 03:32:20|2779.8|2773.8|2780|2774|2780|2774|2779.8|2773.8|2
1631071950000|2021-09-08 03:32:30|2779.9|2773.9|2779.5|2773.5|2779.9|2773.9|2779.5|2773.5|3
1631071990000|2021-09-08 03:33:10|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1631072030000|2021-09-08 03:33:50|2778.6|2772.6|2778.6|2772.6|2778.6|2772.6|2778.6|2772.6|1
1631072060000|2021-09-08 03:34:20|2779|2773|2779.1|2773.1|2779.1|2773.1|2779|2773|2
1631072100000|2021-09-08 03:35:00|2778.9|2772.9|2778.1|2772.1|2778.9|2772.9|2778.1|2772.1|5
1631072110000|2021-09-08 03:35:10|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1631072120000|2021-09-08 03:35:20|2778|2772|2778|2772|2778|2772|2778|2772|1
1631072260000|2021-09-08 03:37:40|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1631072280000|2021-09-08 03:38:00|2778|2772|2778|2772|2778|2772|2778|2772|1
1631072290000|2021-09-08 03:38:10|2778.3|2772.3|2778.3|2772.3|2779.5|2773.5|2778.3|2772.3|4
1631072300000|2021-09-08 03:38:20|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1631072310000|2021-09-08 03:38:30|2778.3|2772.3|2777.8|2771.8|2778.3|2772.3|2777.8|2771.8|2
1631072320000|2021-09-08 03:38:40|2778.3|2772.3|2778|2772|2778.3|2772.3|2777.8|2771.8|3
1631072330000|2021-09-08 03:38:50|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|1
1631072340000|2021-09-08 03:39:00|2778|2772|2778|2772|2778|2772|2778|2772|1
1631072350000|2021-09-08 03:39:10|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1631072560000|2021-09-08 03:42:40|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1631072600000|2021-09-08 03:43:20|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1631072800000|2021-09-08 03:46:40|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1631072820000|2021-09-08 03:47:00|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1631072830000|2021-09-08 03:47:10|2778.5|2772.5|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|2
1631072850000|2021-09-08 03:47:30|2779|2773|2779|2773|2779|2773|2779|2773|1
1631072920000|2021-09-08 03:48:40|2778.5|2772.5|2778.3|2772.3|2778.5|2772.5|2778.3|2772.3|2
1631072970000|2021-09-08 03:49:30|2778.5|2772.5|2778.9|2772.9|2778.9|2772.9|2778.5|2772.5|2
1631073040000|2021-09-08 03:50:40|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1631073080000|2021-09-08 03:51:20|2779.4|2773.4|2778.8|2772.8|2779.4|2773.4|2778.8|2772.8|2
1631073090000|2021-09-08 03:51:30|2779|2773|2779|2773|2779|2773|2779|2773|1
1631073100000|2021-09-08 03:51:40|2779.3|2773.3|2779.6|2773.6|2779.6|2773.6|2779.3|2773.3|2
1631073110000|2021-09-08 03:51:50|2780|2774|2780|2774|2780|2774|2780|2774|1
1631073600000|2021-09-08 04:00:00|2780.3|2774.3|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|3
1631073660000|2021-09-08 04:01:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1631073900000|2021-09-08 04:05:00|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1631074000000|2021-09-08 04:06:40|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1631074460000|2021-09-08 04:14:20|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1631074540000|2021-09-08 04:15:40|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|2
1631074660000|2021-09-08 04:17:40|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1631074730000|2021-09-08 04:18:50|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1631074770000|2021-09-08 04:19:30|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1631074820000|2021-09-08 04:20:20|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1631074940000|2021-09-08 04:22:20|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1631074950000|2021-09-08 04:22:30|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1631075080000|2021-09-08 04:24:40|2780.4|2774.4|2780.5|2774.5|2780.5|2774.5|2780.4|2774.4|2
1631075980000|2021-09-08 04:39:40|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1631076220000|2021-09-08 04:43:40|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1631076300000|2021-09-08 04:45:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1631076320000|2021-09-08 04:45:20|2780.3|2774.3|2780.1|2774.1|2780.3|2774.3|2780.1|2774.1|2
1631076330000|2021-09-08 04:45:30|2780|2774|2780|2774|2780|2774|2780|2774|1
1631076340000|2021-09-08 04:45:40|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1631076940000|2021-09-08 04:55:40|2779|2773|2778.3|2772.3|2779|2773|2778.3|2772.3|3
1631076990000|2021-09-08 04:56:30|2778.4|2772.4|2778.3|2772.3|2778.4|2772.4|2778.3|2772.3|2
1631077030000|2021-09-08 04:57:10|2778|2772|2778|2772|2778|2772|2778|2772|1
1631077050000|2021-09-08 04:57:30|2777.9|2771.9|2777.9|2771.9|2777.9|2771.9|2777.9|2771.9|1
1631077100000|2021-09-08 04:58:20|2778|2772|2778|2772|2778|2772|2778|2772|1
1631077110000|2021-09-08 04:58:30|2778.1|2772.1|2778.1|2772.1|2778.1|2772.1|2778.1|2772.1|1
1631077130000|2021-09-08 04:58:50|2778|2772|2778|2772|2778|2772|2778|2772|1
1631077190000|2021-09-08 04:59:50|2777.9|2771.9|2777.9|2771.9|2777.9|2771.9|2777.9|2771.9|1
1631077210000|2021-09-08 05:00:10|2777.6|2771.6|2777.5|2771.5|2777.6|2771.6|2777.5|2771.5|2
1631077260000|2021-09-08 05:01:00|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1631077360000|2021-09-08 05:02:40|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1631077380000|2021-09-08 05:03:00|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1631077390000|2021-09-08 05:03:10|2777|2771|2776.8|2770.8|2777|2771|2776.8|2770.8|2
1631077400000|2021-09-08 05:03:20|2776.6|2770.6|2775.3|2769.3|2776.6|2770.6|2775.3|2769.3|2
1631077410000|2021-09-08 05:03:30|2775|2769|2775|2769|2775|2769|2775|2769|1
1631077420000|2021-09-08 05:03:40|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|2774.8|2768.8|1
1631077440000|2021-09-08 05:04:00|2773.9|2767.9|2773.8|2767.8|2773.9|2767.9|2773.8|2767.8|2
1631077450000|2021-09-08 05:04:10|2773.5|2767.5|2774.5|2768.5|2774.5|2768.5|2773.5|2767.5|4
1631077500000|2021-09-08 05:05:00|2773.8|2767.8|2773.4|2767.4|2773.8|2767.8|2773.4|2767.4|3
1631077510000|2021-09-08 05:05:10|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|2773.8|2767.8|1
1631077520000|2021-09-08 05:05:20|2774|2768|2774.8|2768.8|2774.8|2768.8|2774|2768|2
1631077600000|2021-09-08 05:06:40|2775|2769|2775.3|2769.3|2775.3|2769.3|2775|2769|3
1631077620000|2021-09-08 05:07:00|2775.5|2769.5|2775|2769|2775.5|2769.5|2775|2769|2
1631077640000|2021-09-08 05:07:20|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1631077650000|2021-09-08 05:07:30|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|2774.9|2768.9|1
1631077700000|2021-09-08 05:08:20|2775|2769|2775|2769|2775|2769|2775|2769|1
1631077970000|2021-09-08 05:12:50|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1631077980000|2021-09-08 05:13:00|2775.3|2769.3|2775.5|2769.5|2775.5|2769.5|2775.3|2769.3|2
1631078000000|2021-09-08 05:13:20|2775.8|2769.8|2776.8|2770.8|2776.8|2770.8|2775.8|2769.8|2
1631078020000|2021-09-08 05:13:40|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|2
1631078040000|2021-09-08 05:14:00|2776.8|2770.8|2776.6|2770.6|2776.8|2770.8|2776.6|2770.6|2
1631078070000|2021-09-08 05:14:30|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1631078080000|2021-09-08 05:14:40|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1631078100000|2021-09-08 05:15:00|2776|2770|2775.3|2769.3|2776|2770|2775.3|2769.3|4
1631078120000|2021-09-08 05:15:20|2775.5|2769.5|2775.3|2769.3|2775.5|2769.5|2775.3|2769.3|2
1631078200000|2021-09-08 05:16:40|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|2775.5|2769.5|1
1631078210000|2021-09-08 05:16:50|2775.8|2769.8|2776.3|2770.3|2776.3|2770.3|2775.8|2769.8|2
1631078260000|2021-09-08 05:17:40|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|2775.8|2769.8|1
1631078490000|2021-09-08 05:21:30|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1631078500000|2021-09-08 05:21:40|2776.5|2770.5|2776.8|2770.8|2776.8|2770.8|2776.5|2770.5|2
1631078530000|2021-09-08 05:22:10|2777.3|2771.3|2778.1|2772.1|2778.1|2772.1|2777.3|2771.3|3
1631078550000|2021-09-08 05:22:30|2778|2772|2777.4|2771.4|2778|2772|2777.4|2771.4|2
1631078560000|2021-09-08 05:22:40|2777.5|2771.5|2778|2772|2778|2772|2777.5|2771.5|2
1631078580000|2021-09-08 05:23:00|2778.1|2772.1|2778.1|2772.1|2778.1|2772.1|2778.1|2772.1|1
1631078590000|2021-09-08 05:23:10|2778.4|2772.4|2778.4|2772.4|2778.4|2772.4|2778.4|2772.4|1
1631078620000|2021-09-08 05:23:40|2778.3|2772.3|2777.5|2771.5|2778.3|2772.3|2777.5|2771.5|2
1631078640000|2021-09-08 05:24:00|2777.6|2771.6|2777.6|2771.6|2777.6|2771.6|2777.6|2771.6|1
1631078690000|2021-09-08 05:24:50|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|2777.8|2771.8|1
1631078700000|2021-09-08 05:25:00|2777.4|2771.4|2777|2771|2777.4|2771.4|2777|2771|2
1631078780000|2021-09-08 05:26:20|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|2777.3|2771.3|1
1631078930000|2021-09-08 05:28:50|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|1
1631078960000|2021-09-08 05:29:20|2777.5|2771.5|2777.8|2771.8|2777.8|2771.8|2777.5|2771.5|2
1631078980000|2021-09-08 05:29:40|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1631079000000|2021-09-08 05:30:00|2777.3|2771.3|2780.3|2774.3|2780.3|2774.3|2777.3|2771.3|12
1631079010000|2021-09-08 05:30:10|2780|2774|2779.8|2773.8|2780.1|2774.1|2779.8|2773.8|5
1631079020000|2021-09-08 05:30:20|2780.5|2774.5|2780.8|2774.8|2781.3|2775.3|2780.5|2774.5|4
1631079030000|2021-09-08 05:30:30|2781|2775|2780.8|2774.8|2781|2775|2780.8|2774.8|4
1631079040000|2021-09-08 05:30:40|2780.9|2774.9|2780.8|2774.8|2780.9|2774.9|2780.8|2774.8|2
1631079050000|2021-09-08 05:30:50|2779.4|2773.4|2776.6|2770.6|2780.5|2774.5|2776.6|2770.6|16
1631079060000|2021-09-08 05:31:00|2776.3|2770.3|2778.5|2772.5|2778.8|2772.8|2776|2770|10
1631079070000|2021-09-08 05:31:10|2778.8|2772.8|2778.4|2772.4|2779.3|2773.3|2778.4|2772.4|4
1631079080000|2021-09-08 05:31:20|2778.5|2772.5|2778.3|2772.3|2778.8|2772.8|2777.5|2771.5|9
1631079090000|2021-09-08 05:31:30|2778.5|2772.5|2779|2773|2779|2773|2778|2772|20
1631079100000|2021-09-08 05:31:40|2778.8|2772.8|2779.3|2773.3|2779.8|2773.8|2778.8|2772.8|10
1631079110000|2021-09-08 05:31:50|2779.5|2773.5|2779.8|2773.8|2780|2774|2779.5|2773.5|4
1631079120000|2021-09-08 05:32:00|2780|2774|2779.3|2773.3|2780|2774|2779.3|2773.3|8
1631079130000|2021-09-08 05:32:10|2779.6|2773.6|2779.6|2773.6|2779.6|2773.6|2779.6|2773.6|1
1631079140000|2021-09-08 05:32:20|2779.5|2773.5|2780.1|2774.1|2780.1|2774.1|2779.5|2773.5|3
1631079150000|2021-09-08 05:32:30|2779.8|2773.8|2780.3|2774.3|2780.5|2774.5|2779.8|2773.8|5
1631079160000|2021-09-08 05:32:40|2780.5|2774.5|2780.3|2774.3|2780.5|2774.5|2780.3|2774.3|2
1631079170000|2021-09-08 05:32:50|2780|2774|2780|2774|2780.6|2774.6|2779.3|2773.3|9
1631079180000|2021-09-08 05:33:00|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1631079190000|2021-09-08 05:33:10|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1631079200000|2021-09-08 05:33:20|2779.8|2773.8|2780.3|2774.3|2780.3|2774.3|2779.8|2773.8|3
1631079210000|2021-09-08 05:33:30|2780.5|2774.5|2780.5|2774.5|2781|2775|2780|2774|5
1631079220000|2021-09-08 05:33:40|2780.8|2774.8|2779.1|2773.1|2780.8|2774.8|2779.1|2773.1|7
1631079230000|2021-09-08 05:33:50|2779|2773|2779|2773|2779|2773|2779|2773|1
1631079240000|2021-09-08 05:34:00|2778.9|2772.9|2779.9|2773.9|2779.9|2773.9|2778.3|2772.3|6
1631079250000|2021-09-08 05:34:10|2780|2774|2780.3|2774.3|2780.3|2774.3|2780|2774|2
1631079260000|2021-09-08 05:34:20|2779.8|2773.8|2780.8|2774.8|2780.8|2774.8|2779.8|2773.8|4
1631079270000|2021-09-08 05:34:30|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|4
1631079280000|2021-09-08 05:34:40|2781|2775|2781.3|2775.3|2781.3|2775.3|2781|2775|2
1631079290000|2021-09-08 05:34:50|2781|2775|2781|2775|2781|2775|2781|2775|1
1631079300000|2021-09-08 05:35:00|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1631079310000|2021-09-08 05:35:10|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2781|2775|5
1631079320000|2021-09-08 05:35:20|2781.5|2775.5|2781.6|2775.6|2781.8|2775.8|2781.1|2775.1|9
1631079330000|2021-09-08 05:35:30|2781.5|2775.5|2782.6|2776.6|2782.6|2776.6|2781.5|2775.5|7
1631079340000|2021-09-08 05:35:40|2782|2776|2783.3|2777.3|2783.3|2777.3|2782|2776|6
1631079350000|2021-09-08 05:35:50|2783.5|2777.5|2784.3|2778.3|2784.3|2778.3|2783.5|2777.5|4
1631079370000|2021-09-08 05:36:10|2784.4|2778.4|2783.3|2777.3|2784.4|2778.4|2783.3|2777.3|6
1631079380000|2021-09-08 05:36:20|2783|2777|2783.1|2777.1|2783.5|2777.5|2783|2777|4
1631079390000|2021-09-08 05:36:30|2783.3|2777.3|2784.3|2778.3|2784.4|2778.4|2783.3|2777.3|4
1631079400000|2021-09-08 05:36:40|2783.8|2777.8|2783.1|2777.1|2783.8|2777.8|2782.5|2776.5|9
1631079410000|2021-09-08 05:36:50|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1631079420000|2021-09-08 05:37:00|2782.9|2776.9|2783.3|2777.3|2783.8|2777.8|2782.9|2776.9|11
1631079430000|2021-09-08 05:37:10|2783.4|2777.4|2784.5|2778.5|2784.5|2778.5|2783.4|2777.4|3
1631079440000|2021-09-08 05:37:20|2784.3|2778.3|2783.8|2777.8|2784.3|2778.3|2783.8|2777.8|3
1631079450000|2021-09-08 05:37:30|2784|2778|2784.3|2778.3|2784.3|2778.3|2784|2778|2
1631079460000|2021-09-08 05:37:40|2784|2778|2784.3|2778.3|2784.3|2778.3|2783.9|2777.9|4
1631079510000|2021-09-08 05:38:30|2784.4|2778.4|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|7
1631079520000|2021-09-08 05:38:40|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|4
1631079530000|2021-09-08 05:38:50|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|16
1631079540000|2021-09-08 05:39:00|2784.5|2778.5|2785.3|2779.3|2785.3|2779.3|2784.5|2778.5|7
1631079550000|2021-09-08 05:39:10|2785|2779|2785.3|2779.3|2785.5|2779.5|2785|2779|5
1631079560000|2021-09-08 05:39:20|2785.5|2779.5|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|3
1631079570000|2021-09-08 05:39:30|2785.8|2779.8|2785.4|2779.4|2785.8|2779.8|2785.4|2779.4|3
1631079590000|2021-09-08 05:39:50|2785.6|2779.6|2785.4|2779.4|2785.6|2779.6|2785.4|2779.4|2
1631079610000|2021-09-08 05:40:10|2785.5|2779.5|2785.5|2779.5|2785.8|2779.8|2785.4|2779.4|7
1631079620000|2021-09-08 05:40:20|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1631079630000|2021-09-08 05:40:30|2785.8|2779.8|2786.5|2780.5|2786.5|2780.5|2785.5|2779.5|4
1631079650000|2021-09-08 05:40:50|2786.3|2780.3|2785.9|2779.9|2786.3|2780.3|2785.9|2779.9|4
1631079660000|2021-09-08 05:41:00|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|1
1631079670000|2021-09-08 05:41:10|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|3
1631079680000|2021-09-08 05:41:20|2786|2780|2786.1|2780.1|2786.3|2780.3|2786|2780|3
1631079690000|2021-09-08 05:41:30|2786.3|2780.3|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|3
1631079700000|2021-09-08 05:41:40|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785.5|2779.5|5
1631079710000|2021-09-08 05:41:50|2785.3|2779.3|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|2
1631079720000|2021-09-08 05:42:00|2784.5|2778.5|2784.6|2778.6|2784.9|2778.9|2784.5|2778.5|5
1631079740000|2021-09-08 05:42:20|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1631079750000|2021-09-08 05:42:30|2784|2778|2784.8|2778.8|2784.8|2778.8|2783.8|2777.8|4
1631079770000|2021-09-08 05:42:50|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|3
1631079780000|2021-09-08 05:43:00|2784.6|2778.6|2785|2779|2785|2779|2784.6|2778.6|6
1631079790000|2021-09-08 05:43:10|2784.9|2778.9|2784.8|2778.8|2784.9|2778.9|2784.8|2778.8|2
1631079810000|2021-09-08 05:43:30|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.3|2778.3|5
1631079820000|2021-09-08 05:43:40|2784.4|2778.4|2783.9|2777.9|2784.4|2778.4|2783.9|2777.9|3
1631079840000|2021-09-08 05:44:00|2784|2778|2784.5|2778.5|2784.5|2778.5|2784|2778|2
1631079850000|2021-09-08 05:44:10|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|2
1631079860000|2021-09-08 05:44:20|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1631079870000|2021-09-08 05:44:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631079880000|2021-09-08 05:44:40|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|2
1631079890000|2021-09-08 05:44:50|2784.9|2778.9|2784.8|2778.8|2784.9|2778.9|2784.6|2778.6|5
1631079900000|2021-09-08 05:45:00|2785|2779|2785.8|2779.8|2785.8|2779.8|2785|2779|2
1631079910000|2021-09-08 05:45:10|2785.5|2779.5|2784.4|2778.4|2785.5|2779.5|2784.4|2778.4|3
1631079920000|2021-09-08 05:45:20|2784.8|2778.8|2784.5|2778.5|2784.8|2778.8|2784.5|2778.5|4
1631079930000|2021-09-08 05:45:30|2784.8|2778.8|2785|2779|2785|2779|2784.8|2778.8|5
1631079940000|2021-09-08 05:45:40|2785.3|2779.3|2785|2779|2785.3|2779.3|2785|2779|2
1631079950000|2021-09-08 05:45:50|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1631079960000|2021-09-08 05:46:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1631079970000|2021-09-08 05:46:10|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1631079980000|2021-09-08 05:46:20|2786.5|2780.5|2786.3|2780.3|2786.5|2780.5|2786.3|2780.3|2
1631080000000|2021-09-08 05:46:40|2786|2780|2785.5|2779.5|2786|2780|2785.5|2779.5|2
1631080010000|2021-09-08 05:46:50|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|1
1631080030000|2021-09-08 05:47:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631080050000|2021-09-08 05:47:30|2785.5|2779.5|2785|2779|2785.5|2779.5|2785|2779|3
1631080060000|2021-09-08 05:47:40|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1631080070000|2021-09-08 05:47:50|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2784.8|2778.8|6
1631080090000|2021-09-08 05:48:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1631080100000|2021-09-08 05:48:20|2785.3|2779.3|2786|2780|2786|2780|2785.3|2779.3|3
1631080110000|2021-09-08 05:48:30|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631080130000|2021-09-08 05:48:50|2786|2780|2787.1|2781.1|2787.3|2781.3|2786|2780|5
1631080140000|2021-09-08 05:49:00|2787|2781|2789.3|2783.3|2789.3|2783.3|2787|2781|4
1631080150000|2021-09-08 05:49:10|2789.1|2783.1|2788.8|2782.8|2789.1|2783.1|2788.5|2782.5|5
1631080160000|2021-09-08 05:49:20|2788.9|2782.9|2788.8|2782.8|2788.9|2782.9|2788.8|2782.8|2
1631080170000|2021-09-08 05:49:30|2788.5|2782.5|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|2
1631080180000|2021-09-08 05:49:40|2788.5|2782.5|2788.9|2782.9|2788.9|2782.9|2788.5|2782.5|3
1631080190000|2021-09-08 05:49:50|2789|2783|2788.8|2782.8|2789|2783|2788.5|2782.5|3
1631080200000|2021-09-08 05:50:00|2788.9|2782.9|2789.1|2783.1|2789.3|2783.3|2788.8|2782.8|5
1631080210000|2021-09-08 05:50:10|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1631080220000|2021-09-08 05:50:20|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1631080230000|2021-09-08 05:50:30|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1631080250000|2021-09-08 05:50:50|2789.1|2783.1|2788.8|2782.8|2789.1|2783.1|2788.8|2782.8|5
1631080260000|2021-09-08 05:51:00|2788.9|2782.9|2788.8|2782.8|2788.9|2782.9|2788.8|2782.8|2
1631080270000|2021-09-08 05:51:10|2788.9|2782.9|2789.3|2783.3|2789.5|2783.5|2788.9|2782.9|4
1631080280000|2021-09-08 05:51:20|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|1
1631080320000|2021-09-08 05:52:00|2789.5|2783.5|2789.4|2783.4|2789.5|2783.5|2789.4|2783.4|2
1631080340000|2021-09-08 05:52:20|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1631080370000|2021-09-08 05:52:50|2789.5|2783.5|2789.4|2783.4|2789.5|2783.5|2789.4|2783.4|2
1631080400000|2021-09-08 05:53:20|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1631080410000|2021-09-08 05:53:30|2789.1|2783.1|2788.8|2782.8|2789.1|2783.1|2788.8|2782.8|3
1631080430000|2021-09-08 05:53:50|2788.5|2782.5|2788|2782|2788.5|2782.5|2788|2782|3
1631080440000|2021-09-08 05:54:00|2788.1|2782.1|2788|2782|2788.1|2782.1|2787.8|2781.8|4
1631080450000|2021-09-08 05:54:10|2788.3|2782.3|2789.5|2783.5|2789.6|2783.6|2788.3|2782.3|4
1631080460000|2021-09-08 05:54:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1631080490000|2021-09-08 05:54:50|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1631080500000|2021-09-08 05:55:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1631080520000|2021-09-08 05:55:20|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|6
1631080540000|2021-09-08 05:55:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|3
1631080550000|2021-09-08 05:55:50|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1631080590000|2021-09-08 05:56:30|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|6
1631080640000|2021-09-08 05:57:20|2790|2784|2790.4|2784.4|2790.4|2784.4|2790|2784|2
1631080660000|2021-09-08 05:57:40|2790.6|2784.6|2790.6|2784.6|2790.6|2784.6|2790.6|2784.6|1
1631080670000|2021-09-08 05:57:50|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|2
1631080680000|2021-09-08 05:58:00|2790.8|2784.8|2791.3|2785.3|2791.3|2785.3|2790.8|2784.8|5
1631080690000|2021-09-08 05:58:10|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|2791.3|2785.3|3
1631080700000|2021-09-08 05:58:20|2791.5|2785.5|2792.3|2786.3|2792.3|2786.3|2791.5|2785.5|2
1631080710000|2021-09-08 05:58:30|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1631080720000|2021-09-08 05:58:40|2792|2786|2792|2786|2792|2786|2792|2786|1
1631080730000|2021-09-08 05:58:50|2792.3|2786.3|2792.4|2786.4|2792.4|2786.4|2792|2786|4
1631080740000|2021-09-08 05:59:00|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792|2786|4
1631080760000|2021-09-08 05:59:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1631080770000|2021-09-08 05:59:30|2792|2786|2792|2786|2792.1|2786.1|2792|2786|3
1631080790000|2021-09-08 05:59:50|2792.3|2786.3|2793.3|2787.3|2793.5|2787.5|2792.3|2786.3|4
1631080800000|2021-09-08 06:00:00|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1631080810000|2021-09-08 06:00:10|2794.1|2788.1|2794.4|2788.4|2794.4|2788.4|2794.1|2788.1|4
1631080820000|2021-09-08 06:00:20|2794.3|2788.3|2793.3|2787.3|2794.3|2788.3|2793.3|2787.3|4
1631080840000|2021-09-08 06:00:40|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|2
1631080850000|2021-09-08 06:00:50|2793|2787|2792.9|2786.9|2793|2787|2792.9|2786.9|2
1631080860000|2021-09-08 06:01:00|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|2
1631080910000|2021-09-08 06:01:50|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1631080920000|2021-09-08 06:02:00|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|1
1631080930000|2021-09-08 06:02:10|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1631080940000|2021-09-08 06:02:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1631080950000|2021-09-08 06:02:30|2792.1|2786.1|2790.8|2784.8|2792.1|2786.1|2790.8|2784.8|3
1631080970000|2021-09-08 06:02:50|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1631080980000|2021-09-08 06:03:00|2791.8|2785.8|2792.1|2786.1|2792.1|2786.1|2791.8|2785.8|3
1631080990000|2021-09-08 06:03:10|2792|2786|2792|2786|2792|2786|2792|2786|1
1631081000000|2021-09-08 06:03:20|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.3|2785.3|6
1631081010000|2021-09-08 06:03:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|3
1631081020000|2021-09-08 06:03:40|2791.9|2785.9|2792|2786|2792|2786|2791.9|2785.9|2
1631081040000|2021-09-08 06:04:00|2792.1|2786.1|2792.5|2786.5|2792.6|2786.6|2792.1|2786.1|6
1631081060000|2021-09-08 06:04:20|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1631081070000|2021-09-08 06:04:30|2792.9|2786.9|2793|2787|2793.5|2787.5|2792.9|2786.9|4
1631081080000|2021-09-08 06:04:40|2793.3|2787.3|2793.5|2787.5|2794|2788|2793|2787|8
1631081090000|2021-09-08 06:04:50|2793.8|2787.8|2793.9|2787.9|2793.9|2787.9|2793.8|2787.8|2
1631081100000|2021-09-08 06:05:00|2794.1|2788.1|2795|2789|2795|2789|2794.1|2788.1|2
1631081110000|2021-09-08 06:05:10|2795.3|2789.3|2795.9|2789.9|2795.9|2789.9|2795|2789|7
1631081120000|2021-09-08 06:05:20|2796.3|2790.3|2797.8|2791.8|2797.8|2791.8|2796.3|2790.3|2
1631081130000|2021-09-08 06:05:30|2798.3|2792.3|2797.8|2791.8|2798.3|2792.3|2797.5|2791.5|5
1631081140000|2021-09-08 06:05:40|2798|2792|2798|2792|2798|2792|2797.8|2791.8|9
1631081150000|2021-09-08 06:05:50|2797.8|2791.8|2797.8|2791.8|2798|2792|2797.5|2791.5|7
1631081160000|2021-09-08 06:06:00|2798|2792|2798|2792|2798|2792|2797.8|2791.8|3
1631081210000|2021-09-08 06:06:50|2797.8|2791.8|2797|2791|2798|2792|2797|2791|4
1631081220000|2021-09-08 06:07:00|2796.8|2790.8|2797|2791|2797.3|2791.3|2796.8|2790.8|4
1631081230000|2021-09-08 06:07:10|2796.8|2790.8|2796.6|2790.6|2796.8|2790.8|2796.6|2790.6|2
1631081240000|2021-09-08 06:07:20|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1631081250000|2021-09-08 06:07:30|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797|2791|3
1631081260000|2021-09-08 06:07:40|2797.5|2791.5|2798.3|2792.3|2798.3|2792.3|2797.5|2791.5|2
1631081310000|2021-09-08 06:08:30|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1631081320000|2021-09-08 06:08:40|2797.9|2791.9|2797.8|2791.8|2797.9|2791.9|2797.8|2791.8|2
1631081340000|2021-09-08 06:09:00|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1631081350000|2021-09-08 06:09:10|2797.8|2791.8|2798.3|2792.3|2798.5|2792.5|2797.8|2791.8|3
1631081360000|2021-09-08 06:09:20|2798.4|2792.4|2798.3|2792.3|2798.6|2792.6|2798.3|2792.3|4
1631081370000|2021-09-08 06:09:30|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1631081380000|2021-09-08 06:09:40|2798.5|2792.5|2798.4|2792.4|2798.5|2792.5|2798.3|2792.3|4
1631081390000|2021-09-08 06:09:50|2798.3|2792.3|2798.3|2792.3|2798.4|2792.4|2798|2792|4
1631081400000|2021-09-08 06:10:00|2798|2792|2798.3|2792.3|2798.3|2792.3|2798|2792|2
1631081410000|2021-09-08 06:10:10|2798.4|2792.4|2799|2793|2799|2793|2798.4|2792.4|4
1631081420000|2021-09-08 06:10:20|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799|2793|3
1631081430000|2021-09-08 06:10:30|2799|2793|2799|2793|2799|2793|2799|2793|1
1631081440000|2021-09-08 06:10:40|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1631081450000|2021-09-08 06:10:50|2799.5|2793.5|2798.8|2792.8|2799.5|2793.5|2798.8|2792.8|4
1631081460000|2021-09-08 06:11:00|2799|2793|2798.5|2792.5|2799.3|2793.3|2798.5|2792.5|7
1631081470000|2021-09-08 06:11:10|2798.3|2792.3|2798.4|2792.4|2798.4|2792.4|2798.3|2792.3|4
1631081480000|2021-09-08 06:11:20|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1631081490000|2021-09-08 06:11:30|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1631081500000|2021-09-08 06:11:40|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|3
1631081510000|2021-09-08 06:11:50|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1631081520000|2021-09-08 06:12:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1631081530000|2021-09-08 06:12:10|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|5
1631081540000|2021-09-08 06:12:20|2798.3|2792.3|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|3
1631081560000|2021-09-08 06:12:40|2798.5|2792.5|2798.5|2792.5|2798.6|2792.6|2798.5|2792.5|3
1631081570000|2021-09-08 06:12:50|2798.6|2792.6|2798.3|2792.3|2798.6|2792.6|2798.3|2792.3|7
1631081580000|2021-09-08 06:13:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1631081590000|2021-09-08 06:13:10|2798.3|2792.3|2798.5|2792.5|2798.6|2792.6|2798.3|2792.3|4
1631081600000|2021-09-08 06:13:20|2798.6|2792.6|2798.5|2792.5|2798.6|2792.6|2798.5|2792.5|2
1631081620000|2021-09-08 06:13:40|2798.3|2792.3|2798.9|2792.9|2798.9|2792.9|2798.3|2792.3|4
1631081630000|2021-09-08 06:13:50|2799|2793|2799|2793|2800|2794|2798.9|2792.9|10
1631081640000|2021-09-08 06:14:00|2799.3|2793.3|2799.3|2793.3|2800|2794|2799.3|2793.3|7
1631081650000|2021-09-08 06:14:10|2799.1|2793.1|2799.5|2793.5|2799.5|2793.5|2799|2793|5
1631081660000|2021-09-08 06:14:20|2799.8|2793.8|2799.5|2793.5|2800|2794|2799.5|2793.5|4
1631081680000|2021-09-08 06:14:40|2799.3|2793.3|2799.5|2793.5|2800|2794|2799.3|2793.3|5
1631081690000|2021-09-08 06:14:50|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|3
1631081700000|2021-09-08 06:15:00|2800.5|2794.5|2799.8|2793.8|2800.5|2794.5|2799.8|2793.8|4
1631081710000|2021-09-08 06:15:10|2800|2794|2799|2793|2800|2794|2799|2793|4
1631081720000|2021-09-08 06:15:20|2798.8|2792.8|2798.6|2792.6|2798.8|2792.8|2798.6|2792.6|2
1631081730000|2021-09-08 06:15:30|2798.5|2792.5|2798.6|2792.6|2798.6|2792.6|2798.5|2792.5|2
1631081740000|2021-09-08 06:15:40|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1631081750000|2021-09-08 06:15:50|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.4|2791.4|4
1631081790000|2021-09-08 06:16:30|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1631081800000|2021-09-08 06:16:40|2797|2791|2796.6|2790.6|2797|2791|2796.5|2790.5|4
1631081810000|2021-09-08 06:16:50|2796.5|2790.5|2796|2790|2796.5|2790.5|2796|2790|4
1631081820000|2021-09-08 06:17:00|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1631081830000|2021-09-08 06:17:10|2796|2790|2794.5|2788.5|2796|2790|2794.5|2788.5|7
1631081840000|2021-09-08 06:17:20|2794.8|2788.8|2793.5|2787.5|2794.9|2788.9|2793.5|2787.5|8
1631081850000|2021-09-08 06:17:30|2793.8|2787.8|2794.8|2788.8|2794.8|2788.8|2793.3|2787.3|9
1631081860000|2021-09-08 06:17:40|2794.5|2788.5|2793.8|2787.8|2794.5|2788.5|2793.8|2787.8|4
1631081870000|2021-09-08 06:17:50|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1631081880000|2021-09-08 06:18:00|2793.3|2787.3|2792.8|2786.8|2793.3|2787.3|2792.5|2786.5|7
1631081890000|2021-09-08 06:18:10|2792.5|2786.5|2792.1|2786.1|2792.5|2786.5|2791|2785|13
1631081900000|2021-09-08 06:18:20|2792.3|2786.3|2792.3|2786.3|2792.6|2786.6|2792.3|2786.3|5
1631081910000|2021-09-08 06:18:30|2792.5|2786.5|2793.3|2787.3|2793.3|2787.3|2792.5|2786.5|8
1631081920000|2021-09-08 06:18:40|2793.1|2787.1|2793.3|2787.3|2793.3|2787.3|2793|2787|4
1631081940000|2021-09-08 06:19:00|2793.5|2787.5|2794.3|2788.3|2794.3|2788.3|2793.5|2787.5|4
1631081950000|2021-09-08 06:19:10|2794|2788|2795.4|2789.4|2795.4|2789.4|2794|2788|5
1631081960000|2021-09-08 06:19:20|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.3|2789.3|5
1631081970000|2021-09-08 06:19:30|2795.9|2789.9|2794.5|2788.5|2795.9|2789.9|2794.5|2788.5|3
1631081980000|2021-09-08 06:19:40|2794.3|2788.3|2794|2788|2794.3|2788.3|2793.5|2787.5|5
1631081990000|2021-09-08 06:19:50|2794.3|2788.3|2794.8|2788.8|2794.8|2788.8|2794.3|2788.3|3
1631082000000|2021-09-08 06:20:00|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1631082010000|2021-09-08 06:20:10|2795.3|2789.3|2795.5|2789.5|2795.5|2789.5|2795.3|2789.3|4
1631082020000|2021-09-08 06:20:20|2795.3|2789.3|2794.8|2788.8|2795.3|2789.3|2794.5|2788.5|3
1631082030000|2021-09-08 06:20:30|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1631082040000|2021-09-08 06:20:40|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1631082060000|2021-09-08 06:21:00|2795|2789|2793.8|2787.8|2795|2789|2793.8|2787.8|3
1631082070000|2021-09-08 06:21:10|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1631082090000|2021-09-08 06:21:30|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1631082100000|2021-09-08 06:21:40|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1631082110000|2021-09-08 06:21:50|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1631082160000|2021-09-08 06:22:40|2793.5|2787.5|2792.8|2786.8|2793.5|2787.5|2792.5|2786.5|6
1631082180000|2021-09-08 06:23:00|2792.9|2786.9|2792.9|2786.9|2793|2787|2792.9|2786.9|3
1631082190000|2021-09-08 06:23:10|2792.8|2786.8|2792.3|2786.3|2792.8|2786.8|2792.3|2786.3|3
1631082200000|2021-09-08 06:23:20|2792.5|2786.5|2792.5|2786.5|2792.8|2786.8|2792.5|2786.5|5
1631082210000|2021-09-08 06:23:30|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1631082220000|2021-09-08 06:23:40|2792.6|2786.6|2793|2787|2793.1|2787.1|2792.6|2786.6|4
1631082230000|2021-09-08 06:23:50|2792.8|2786.8|2792.9|2786.9|2792.9|2786.9|2792.8|2786.8|2
1631082240000|2021-09-08 06:24:00|2792.6|2786.6|2792.3|2786.3|2792.6|2786.6|2791.8|2785.8|6
1631082250000|2021-09-08 06:24:10|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1631082260000|2021-09-08 06:24:20|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1631082270000|2021-09-08 06:24:30|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1631082280000|2021-09-08 06:24:40|2792.3|2786.3|2792.3|2786.3|2792.5|2786.5|2792.3|2786.3|3
1631082290000|2021-09-08 06:24:50|2792.5|2786.5|2792|2786|2792.5|2786.5|2791.8|2785.8|4
1631082300000|2021-09-08 06:25:00|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|3
1631082310000|2021-09-08 06:25:10|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1631082320000|2021-09-08 06:25:20|2791.8|2785.8|2792|2786|2792|2786|2791.8|2785.8|2
1631082350000|2021-09-08 06:25:50|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792|2786|3
1631082360000|2021-09-08 06:26:00|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1631082370000|2021-09-08 06:26:10|2791.5|2785.5|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|3
1631082390000|2021-09-08 06:26:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|3
1631082400000|2021-09-08 06:26:40|2792.8|2786.8|2793|2787|2793.3|2787.3|2792.8|2786.8|4
1631082410000|2021-09-08 06:26:50|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1631082420000|2021-09-08 06:27:00|2793|2787|2793.3|2787.3|2793.3|2787.3|2793|2787|2
1631082440000|2021-09-08 06:27:20|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1631082450000|2021-09-08 06:27:30|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1631082460000|2021-09-08 06:27:40|2793.5|2787.5|2793.5|2787.5|2793.8|2787.8|2793.3|2787.3|5
1631082470000|2021-09-08 06:27:50|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|4
1631082480000|2021-09-08 06:28:00|2793.5|2787.5|2793.3|2787.3|2794.4|2788.4|2793.3|2787.3|7
1631082490000|2021-09-08 06:28:10|2793.1|2787.1|2792.1|2786.1|2793.1|2787.1|2792.1|2786.1|3
1631082500000|2021-09-08 06:28:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1631082520000|2021-09-08 06:28:40|2792.5|2786.5|2792.6|2786.6|2792.6|2786.6|2792.5|2786.5|2
1631082530000|2021-09-08 06:28:50|2792.8|2786.8|2792.9|2786.9|2792.9|2786.9|2792.8|2786.8|2
1631082540000|2021-09-08 06:29:00|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|1
1631082550000|2021-09-08 06:29:10|2792.4|2786.4|2792.3|2786.3|2792.4|2786.4|2792.3|2786.3|2
1631082560000|2021-09-08 06:29:20|2792.5|2786.5|2791.5|2785.5|2792.5|2786.5|2791.5|2785.5|4
1631082570000|2021-09-08 06:29:30|2791.8|2785.8|2791.8|2785.8|2792|2786|2791.8|2785.8|3
1631082580000|2021-09-08 06:29:40|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|4
1631082590000|2021-09-08 06:29:50|2791.4|2785.4|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|4
1631082600000|2021-09-08 06:30:00|2791|2785|2791|2785|2791|2785|2791|2785|1
1631082610000|2021-09-08 06:30:10|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1631082620000|2021-09-08 06:30:20|2790.9|2784.9|2790.8|2784.8|2790.9|2784.9|2790.3|2784.3|3
1631082650000|2021-09-08 06:30:50|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|1
1631082660000|2021-09-08 06:31:00|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2790.3|2784.3|2
1631082670000|2021-09-08 06:31:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1631082680000|2021-09-08 06:31:20|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1631082710000|2021-09-08 06:31:50|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1631082720000|2021-09-08 06:32:00|2790.3|2784.3|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|3
1631082730000|2021-09-08 06:32:10|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2790.3|2784.3|2
1631082750000|2021-09-08 06:32:30|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1631082760000|2021-09-08 06:32:40|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1631082770000|2021-09-08 06:32:50|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1631082800000|2021-09-08 06:33:20|2790.8|2784.8|2790.8|2784.8|2791|2785|2790.8|2784.8|3
1631082820000|2021-09-08 06:33:40|2790.9|2784.9|2789.6|2783.6|2790.9|2784.9|2789.6|2783.6|2
1631082840000|2021-09-08 06:34:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1631082860000|2021-09-08 06:34:20|2789.6|2783.6|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|3
1631082870000|2021-09-08 06:34:30|2789.8|2783.8|2789.4|2783.4|2789.8|2783.8|2789.4|2783.4|3
1631082880000|2021-09-08 06:34:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631082890000|2021-09-08 06:34:50|2788.4|2782.4|2789|2783|2789|2783|2788.4|2782.4|3
1631082900000|2021-09-08 06:35:00|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1631082920000|2021-09-08 06:35:20|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1631082930000|2021-09-08 06:35:30|2789.1|2783.1|2788.6|2782.6|2789.1|2783.1|2788.6|2782.6|3
1631082940000|2021-09-08 06:35:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631082950000|2021-09-08 06:35:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1631082960000|2021-09-08 06:36:00|2789.1|2783.1|2788.5|2782.5|2789.1|2783.1|2788.5|2782.5|6
1631082970000|2021-09-08 06:36:10|2788.3|2782.3|2788.6|2782.6|2788.8|2782.8|2788.1|2782.1|6
1631082990000|2021-09-08 06:36:30|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631083010000|2021-09-08 06:36:50|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1631083020000|2021-09-08 06:37:00|2788.5|2782.5|2788.6|2782.6|2788.8|2782.8|2788.5|2782.5|3
1631083030000|2021-09-08 06:37:10|2788.5|2782.5|2788.4|2782.4|2788.5|2782.5|2787.8|2781.8|8
1631083040000|2021-09-08 06:37:20|2788.3|2782.3|2788|2782|2788.3|2782.3|2788|2782|2
1631083050000|2021-09-08 06:37:30|2787.8|2781.8|2788.3|2782.3|2788.3|2782.3|2787.8|2781.8|3
1631083060000|2021-09-08 06:37:40|2788.4|2782.4|2788.3|2782.3|2788.4|2782.4|2788.3|2782.3|2
1631083070000|2021-09-08 06:37:50|2788.4|2782.4|2788.3|2782.3|2788.4|2782.4|2787.8|2781.8|5
1631083080000|2021-09-08 06:38:00|2788|2782|2787.8|2781.8|2788|2782|2787.5|2781.5|4
1631083090000|2021-09-08 06:38:10|2788|2782|2788|2782|2788|2782|2788|2782|1
1631083100000|2021-09-08 06:38:20|2788.3|2782.3|2787.3|2781.3|2788.3|2782.3|2787.3|2781.3|3
1631083110000|2021-09-08 06:38:30|2787|2781|2787|2781|2787.8|2781.8|2787|2781|5
1631083120000|2021-09-08 06:38:40|2786.8|2780.8|2787|2781|2787.1|2781.1|2786.8|2780.8|4
1631083130000|2021-09-08 06:38:50|2787.1|2781.1|2787.1|2781.1|2787.1|2781.1|2787.1|2781.1|1
1631083140000|2021-09-08 06:39:00|2787.3|2781.3|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|2
1631083150000|2021-09-08 06:39:10|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1631083170000|2021-09-08 06:39:30|2786.6|2780.6|2786.5|2780.5|2786.6|2780.6|2786.5|2780.5|2
1631083200000|2021-09-08 06:40:00|2787.3|2781.3|2789.3|2783.3|2789.5|2783.5|2787.3|2781.3|7
1631083210000|2021-09-08 06:40:10|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|4
1631083220000|2021-09-08 06:40:20|2788.6|2782.6|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|3
1631083230000|2021-09-08 06:40:30|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1631083240000|2021-09-08 06:40:40|2788.9|2782.9|2789|2783|2789|2783|2788.9|2782.9|2
1631083260000|2021-09-08 06:41:00|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1631083270000|2021-09-08 06:41:10|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|4
1631083280000|2021-09-08 06:41:20|2789.3|2783.3|2789.8|2783.8|2789.8|2783.8|2789.3|2783.3|3
1631083290000|2021-09-08 06:41:30|2789.5|2783.5|2790|2784|2790|2784|2789.5|2783.5|3
1631083300000|2021-09-08 06:41:40|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1631083310000|2021-09-08 06:41:50|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1631083340000|2021-09-08 06:42:20|2790|2784|2790|2784|2790.3|2784.3|2790|2784|5
1631083350000|2021-09-08 06:42:30|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1631083360000|2021-09-08 06:42:40|2789.4|2783.4|2788.9|2782.9|2789.4|2783.4|2788.9|2782.9|2
1631083380000|2021-09-08 06:43:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631083390000|2021-09-08 06:43:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631083410000|2021-09-08 06:43:30|2788.3|2782.3|2788.4|2782.4|2788.8|2782.8|2788.3|2782.3|4
1631083430000|2021-09-08 06:43:50|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631083440000|2021-09-08 06:44:00|2788.8|2782.8|2788.9|2782.9|2788.9|2782.9|2788.8|2782.8|6
1631083450000|2021-09-08 06:44:10|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1631083490000|2021-09-08 06:44:50|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1631083500000|2021-09-08 06:45:00|2789.8|2783.8|2790.8|2784.8|2790.8|2784.8|2789.8|2783.8|5
1631083510000|2021-09-08 06:45:10|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|1
1631083520000|2021-09-08 06:45:20|2791|2785|2792|2786|2792|2786|2791|2785|4
1631083530000|2021-09-08 06:45:30|2791.9|2785.9|2789.3|2783.3|2791.9|2785.9|2789.3|2783.3|6
1631083540000|2021-09-08 06:45:40|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1631083550000|2021-09-08 06:45:50|2789|2783|2789|2783|2789|2783|2789|2783|1
1631083600000|2021-09-08 06:46:40|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1631083620000|2021-09-08 06:47:00|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1631083640000|2021-09-08 06:47:20|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631083650000|2021-09-08 06:47:30|2788.5|2782.5|2788.6|2782.6|2788.8|2782.8|2788.5|2782.5|3
1631083670000|2021-09-08 06:47:50|2788.5|2782.5|2788|2782|2788.5|2782.5|2788|2782|3
1631083680000|2021-09-08 06:48:00|2788.3|2782.3|2788.8|2782.8|2788.9|2782.9|2788.3|2782.3|5
1631083690000|2021-09-08 06:48:10|2789|2783|2789.3|2783.3|2789.3|2783.3|2788.8|2782.8|4
1631083700000|2021-09-08 06:48:20|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1631083710000|2021-09-08 06:48:30|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1631083770000|2021-09-08 06:49:30|2789.4|2783.4|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|4
1631083780000|2021-09-08 06:49:40|2789|2783|2788.6|2782.6|2789|2783|2788.5|2782.5|4
1631083790000|2021-09-08 06:49:50|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631083800000|2021-09-08 06:50:00|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|1
1631083810000|2021-09-08 06:50:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631083820000|2021-09-08 06:50:20|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1631083830000|2021-09-08 06:50:30|2788.8|2782.8|2789.8|2783.8|2789.8|2783.8|2788.8|2782.8|4
1631083840000|2021-09-08 06:50:40|2790.3|2784.3|2789.9|2783.9|2790.3|2784.3|2789.9|2783.9|5
1631083850000|2021-09-08 06:50:50|2790|2784|2790|2784|2790|2784|2790|2784|1
1631083870000|2021-09-08 06:51:10|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1631083910000|2021-09-08 06:51:50|2790|2784|2790|2784|2790|2784|2790|2784|1
1631083920000|2021-09-08 06:52:00|2790.3|2784.3|2791.5|2785.5|2791.5|2785.5|2790.3|2784.3|4
1631083930000|2021-09-08 06:52:10|2791.3|2785.3|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|3
1631083940000|2021-09-08 06:52:20|2792|2786|2792|2786|2792.3|2786.3|2791.9|2785.9|5
1631083950000|2021-09-08 06:52:30|2791.8|2785.8|2791.4|2785.4|2791.8|2785.8|2791.3|2785.3|5
1631083960000|2021-09-08 06:52:40|2791.1|2785.1|2793.3|2787.3|2793.5|2787.5|2791.1|2785.1|9
1631083970000|2021-09-08 06:52:50|2793|2787|2793.3|2787.3|2793.8|2787.8|2792.8|2786.8|7
1631083980000|2021-09-08 06:53:00|2793|2787|2793.8|2787.8|2793.8|2787.8|2792.8|2786.8|5
1631083990000|2021-09-08 06:53:10|2793.5|2787.5|2793.4|2787.4|2793.5|2787.5|2793.4|2787.4|2
1631084000000|2021-09-08 06:53:20|2793.3|2787.3|2792|2786|2793.4|2787.4|2792|2786|6
1631084010000|2021-09-08 06:53:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1631084030000|2021-09-08 06:53:50|2792|2786|2792.5|2786.5|2792.5|2786.5|2792|2786|5
1631084040000|2021-09-08 06:54:00|2792.3|2786.3|2791.5|2785.5|2792.3|2786.3|2791.5|2785.5|3
1631084070000|2021-09-08 06:54:30|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.3|2784.3|3
1631084090000|2021-09-08 06:54:50|2791|2785|2790.5|2784.5|2791|2785|2790.5|2784.5|3
1631084100000|2021-09-08 06:55:00|2791|2785|2792.3|2786.3|2792.8|2786.8|2791|2785|4
1631084110000|2021-09-08 06:55:10|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1631084120000|2021-09-08 06:55:20|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1631084130000|2021-09-08 06:55:30|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1631084150000|2021-09-08 06:55:50|2792.6|2786.6|2792.5|2786.5|2792.6|2786.6|2792.5|2786.5|2
1631084160000|2021-09-08 06:56:00|2791.9|2785.9|2791.6|2785.6|2791.9|2785.9|2791.6|2785.6|2
1631084170000|2021-09-08 06:56:10|2791.5|2785.5|2791|2785|2791.5|2785.5|2791|2785|3
1631084180000|2021-09-08 06:56:20|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|3
1631084190000|2021-09-08 06:56:30|2790.6|2784.6|2790.8|2784.8|2790.8|2784.8|2789.9|2783.9|6
1631084200000|2021-09-08 06:56:40|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|1
1631084210000|2021-09-08 06:56:50|2791|2785|2791|2785|2791|2785|2791|2785|1
1631084220000|2021-09-08 06:57:00|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2790.9|2784.9|3
1631084230000|2021-09-08 06:57:10|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1631084240000|2021-09-08 06:57:20|2790.6|2784.6|2791.1|2785.1|2791.1|2785.1|2790.3|2784.3|5
1631084270000|2021-09-08 06:57:50|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|1
1631084280000|2021-09-08 06:58:00|2791.5|2785.5|2791.4|2785.4|2791.5|2785.5|2791.4|2785.4|2
1631084300000|2021-09-08 06:58:20|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|1
1631084320000|2021-09-08 06:58:40|2790.8|2784.8|2790.6|2784.6|2790.8|2784.8|2790.6|2784.6|2
1631084330000|2021-09-08 06:58:50|2791|2785|2790.6|2784.6|2791|2785|2790.6|2784.6|2
1631084370000|2021-09-08 06:59:30|2790.8|2784.8|2790|2784|2790.8|2784.8|2790|2784|4
1631084390000|2021-09-08 06:59:50|2790.3|2784.3|2789.4|2783.4|2790.3|2784.3|2789.4|2783.4|6
1631084400000|2021-09-08 07:00:00|2789.3|2783.3|2789|2783|2789.3|2783.3|2788.6|2782.6|7
1631084410000|2021-09-08 07:00:10|2789.3|2783.3|2790|2784|2790.1|2784.1|2789.3|2783.3|6
1631084420000|2021-09-08 07:00:20|2790.1|2784.1|2788.8|2782.8|2790.4|2784.4|2788.8|2782.8|7
1631084430000|2021-09-08 07:00:30|2789.4|2783.4|2790|2784|2790|2784|2789.4|2783.4|2
1631084440000|2021-09-08 07:00:40|2790.1|2784.1|2789.3|2783.3|2790.4|2784.4|2789.3|2783.3|4
1631084460000|2021-09-08 07:01:00|2789.8|2783.8|2790.9|2784.9|2790.9|2784.9|2789.8|2783.8|4
1631084470000|2021-09-08 07:01:10|2791|2785|2790|2784|2791|2785|2790|2784|5
1631084480000|2021-09-08 07:01:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|4
1631084490000|2021-09-08 07:01:30|2789.9|2783.9|2790|2784|2790|2784|2789.9|2783.9|2
1631084500000|2021-09-08 07:01:40|2789.9|2783.9|2789.8|2783.8|2789.9|2783.9|2789.8|2783.8|2
1631084520000|2021-09-08 07:02:00|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|1
1631084530000|2021-09-08 07:02:10|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|1
1631084540000|2021-09-08 07:02:20|2790.3|2784.3|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|4
1631084550000|2021-09-08 07:02:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1631084560000|2021-09-08 07:02:40|2790.8|2784.8|2790.1|2784.1|2790.8|2784.8|2790.1|2784.1|4
1631084570000|2021-09-08 07:02:50|2789.9|2783.9|2789.8|2783.8|2789.9|2783.9|2789.8|2783.8|2
1631084580000|2021-09-08 07:03:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1631084600000|2021-09-08 07:03:20|2789.6|2783.6|2789|2783|2789.6|2783.6|2789|2783|6
1631084610000|2021-09-08 07:03:30|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1631084620000|2021-09-08 07:03:40|2789|2783|2788.5|2782.5|2789|2783|2788.5|2782.5|3
1631084630000|2021-09-08 07:03:50|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1631084660000|2021-09-08 07:04:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631084670000|2021-09-08 07:04:30|2789.4|2783.4|2789.3|2783.3|2789.4|2783.4|2789.3|2783.3|2
1631084680000|2021-09-08 07:04:40|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1631084700000|2021-09-08 07:05:00|2788.5|2782.5|2788.3|2782.3|2788.6|2782.6|2788.3|2782.3|3
1631084720000|2021-09-08 07:05:20|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|3
1631084730000|2021-09-08 07:05:30|2788.8|2782.8|2788.8|2782.8|2789|2783|2788.8|2782.8|4
1631084740000|2021-09-08 07:05:40|2788.5|2782.5|2788.4|2782.4|2788.5|2782.5|2788.4|2782.4|2
1631084750000|2021-09-08 07:05:50|2788.6|2782.6|2788.4|2782.4|2788.6|2782.6|2788.4|2782.4|2
1631084760000|2021-09-08 07:06:00|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|3
1631084780000|2021-09-08 07:06:20|2788.8|2782.8|2788.5|2782.5|2789.8|2783.8|2788.5|2782.5|6
1631084790000|2021-09-08 07:06:30|2788.8|2782.8|2788.6|2782.6|2789.1|2783.1|2788.6|2782.6|3
1631084800000|2021-09-08 07:06:40|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631084810000|2021-09-08 07:06:50|2788.6|2782.6|2788.9|2782.9|2788.9|2782.9|2788.6|2782.6|4
1631084830000|2021-09-08 07:07:10|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1631084840000|2021-09-08 07:07:20|2788.6|2782.6|2788.5|2782.5|2788.6|2782.6|2788.5|2782.5|2
1631084850000|2021-09-08 07:07:30|2788.8|2782.8|2789.1|2783.1|2789.1|2783.1|2788.8|2782.8|3
1631084860000|2021-09-08 07:07:40|2789.3|2783.3|2789.3|2783.3|2789.5|2783.5|2789|2783|6
1631084880000|2021-09-08 07:08:00|2789|2783|2788.9|2782.9|2789|2783|2788.9|2782.9|2
1631084900000|2021-09-08 07:08:20|2789.1|2783.1|2788.9|2782.9|2789.4|2783.4|2788.9|2782.9|4
1631084910000|2021-09-08 07:08:30|2789.1|2783.1|2788.5|2782.5|2789.1|2783.1|2788.5|2782.5|5
1631084920000|2021-09-08 07:08:40|2788.3|2782.3|2788.4|2782.4|2788.4|2782.4|2788.3|2782.3|2
1631084930000|2021-09-08 07:08:50|2788.6|2782.6|2788.3|2782.3|2788.6|2782.6|2788.3|2782.3|2
1631084940000|2021-09-08 07:09:00|2788.1|2782.1|2788.5|2782.5|2788.5|2782.5|2788.1|2782.1|3
1631084950000|2021-09-08 07:09:10|2788.4|2782.4|2788.4|2782.4|2788.4|2782.4|2788.4|2782.4|1
1631084960000|2021-09-08 07:09:20|2788.3|2782.3|2789|2783|2789|2783|2788.3|2782.3|4
1631084980000|2021-09-08 07:09:40|2789.4|2783.4|2789.6|2783.6|2789.6|2783.6|2789.4|2783.4|3
1631085000000|2021-09-08 07:10:00|2789.8|2783.8|2789.1|2783.1|2789.8|2783.8|2788.9|2782.9|5
1631085010000|2021-09-08 07:10:10|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|3
1631085020000|2021-09-08 07:10:20|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631085030000|2021-09-08 07:10:30|2788.4|2782.4|2788.4|2782.4|2788.4|2782.4|2788.4|2782.4|1
1631085040000|2021-09-08 07:10:40|2790.8|2784.8|2791|2785|2791.3|2785.3|2790.6|2784.6|7
1631085060000|2021-09-08 07:11:00|2791.3|2785.3|2792|2786|2792.5|2786.5|2791.3|2785.3|4
1631085080000|2021-09-08 07:11:20|2791.8|2785.8|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|3
1631085090000|2021-09-08 07:11:30|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1631085100000|2021-09-08 07:11:40|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1631085120000|2021-09-08 07:12:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1631085140000|2021-09-08 07:12:20|2792.4|2786.4|2792.5|2786.5|2792.6|2786.6|2792.4|2786.4|3
1631085150000|2021-09-08 07:12:30|2793.3|2787.3|2793.6|2787.6|2793.6|2787.6|2793.3|2787.3|3
1631085160000|2021-09-08 07:12:40|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|1
1631085170000|2021-09-08 07:12:50|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1631085180000|2021-09-08 07:13:00|2793.4|2787.4|2793|2787|2793.5|2787.5|2793|2787|5
1631085200000|2021-09-08 07:13:20|2793.1|2787.1|2793.1|2787.1|2793.4|2787.4|2793.1|2787.1|3
1631085240000|2021-09-08 07:14:00|2793.3|2787.3|2793.1|2787.1|2793.3|2787.3|2793.1|2787.1|2
1631085260000|2021-09-08 07:14:20|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|1
1631085270000|2021-09-08 07:14:30|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|1
1631085300000|2021-09-08 07:15:00|2793.4|2787.4|2793.3|2787.3|2793.4|2787.4|2793.3|2787.3|2
1631085310000|2021-09-08 07:15:10|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|1
1631085360000|2021-09-08 07:16:00|2793|2787|2792.1|2786.1|2793|2787|2792.1|2786.1|4
1631085390000|2021-09-08 07:16:30|2792|2786|2792.4|2786.4|2792.4|2786.4|2791.8|2785.8|3
1631085400000|2021-09-08 07:16:40|2792.3|2786.3|2792.1|2786.1|2792.3|2786.3|2792.1|2786.1|2
1631085420000|2021-09-08 07:17:00|2792.4|2786.4|2793.3|2787.3|2793.4|2787.4|2792.4|2786.4|3
1631085430000|2021-09-08 07:17:10|2793.4|2787.4|2793.6|2787.6|2793.6|2787.6|2793.4|2787.4|2
1631085440000|2021-09-08 07:17:20|2793.4|2787.4|2793.3|2787.3|2793.4|2787.4|2793.3|2787.3|2
1631085450000|2021-09-08 07:17:30|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|1
1631085520000|2021-09-08 07:18:40|2793.5|2787.5|2793.4|2787.4|2793.5|2787.5|2793.1|2787.1|4
1631085540000|2021-09-08 07:19:00|2793.5|2787.5|2792.6|2786.6|2793.5|2787.5|2792.6|2786.6|3
1631085550000|2021-09-08 07:19:10|2792.8|2786.8|2792.6|2786.6|2792.8|2786.8|2792.6|2786.6|2
1631085560000|2021-09-08 07:19:20|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|1
1631085590000|2021-09-08 07:19:50|2791.6|2785.6|2791.5|2785.5|2791.6|2785.6|2791.5|2785.5|2
1631085600000|2021-09-08 07:20:00|2791.3|2785.3|2791.5|2785.5|2791.6|2785.6|2791.3|2785.3|3
1631085610000|2021-09-08 07:20:10|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1631085630000|2021-09-08 07:20:30|2791.4|2785.4|2791.3|2785.3|2791.4|2785.4|2791.3|2785.3|2
1631085650000|2021-09-08 07:20:50|2790.9|2784.9|2790.8|2784.8|2791.1|2785.1|2790.8|2784.8|6
1631085660000|2021-09-08 07:21:00|2790.4|2784.4|2790.6|2784.6|2790.6|2784.6|2790.4|2784.4|6
1631085680000|2021-09-08 07:21:20|2790.9|2784.9|2791.1|2785.1|2791.1|2785.1|2790.9|2784.9|2
1631085700000|2021-09-08 07:21:40|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|1
1631085710000|2021-09-08 07:21:50|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1631085720000|2021-09-08 07:22:00|2791.8|2785.8|2791.6|2785.6|2791.8|2785.8|2791.6|2785.6|2
1631085750000|2021-09-08 07:22:30|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1631085780000|2021-09-08 07:23:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1631085840000|2021-09-08 07:24:00|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|1
1631085860000|2021-09-08 07:24:20|2791.4|2785.4|2791.1|2785.1|2791.4|2785.4|2791|2785|3
1631085890000|2021-09-08 07:24:50|2791|2785|2790.4|2784.4|2791|2785|2790.4|2784.4|2
1631085900000|2021-09-08 07:25:00|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790|2784|4
1631085920000|2021-09-08 07:25:20|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1631085930000|2021-09-08 07:25:30|2790.4|2784.4|2791.4|2785.4|2791.9|2785.9|2790.4|2784.4|8
1631085940000|2021-09-08 07:25:40|2791|2785|2790.9|2784.9|2791|2785|2790.9|2784.9|2
1631085950000|2021-09-08 07:25:50|2791|2785|2791|2785|2791|2785|2791|2785|1
1631085960000|2021-09-08 07:26:00|2791.3|2785.3|2791.5|2785.5|2792|2786|2791.3|2785.3|4
1631085970000|2021-09-08 07:26:10|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|2791.3|2785.3|3
1631085980000|2021-09-08 07:26:20|2791.8|2785.8|2791.6|2785.6|2791.8|2785.8|2791.6|2785.6|2
1631086000000|2021-09-08 07:26:40|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791.3|2785.3|2
1631086020000|2021-09-08 07:27:00|2791.4|2785.4|2791.5|2785.5|2791.5|2785.5|2791.4|2785.4|2
1631086030000|2021-09-08 07:27:10|2791.6|2785.6|2792.5|2786.5|2792.5|2786.5|2791.6|2785.6|3
1631086040000|2021-09-08 07:27:20|2792.6|2786.6|2792.5|2786.5|2792.6|2786.6|2792.5|2786.5|2
1631086050000|2021-09-08 07:27:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1631086060000|2021-09-08 07:27:40|2792|2786|2792.3|2786.3|2792.3|2786.3|2792|2786|2
1631086070000|2021-09-08 07:27:50|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|1
1631086100000|2021-09-08 07:28:20|2792.5|2786.5|2792.8|2786.8|2792.8|2786.8|2792.5|2786.5|3
1631086110000|2021-09-08 07:28:30|2792.9|2786.9|2792.8|2786.8|2792.9|2786.9|2792.8|2786.8|2
1631086120000|2021-09-08 07:28:40|2792.9|2786.9|2792.5|2786.5|2793|2787|2792.5|2786.5|5
1631086130000|2021-09-08 07:28:50|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1631086140000|2021-09-08 07:29:00|2792.5|2786.5|2792.4|2786.4|2792.5|2786.5|2792.4|2786.4|2
1631086150000|2021-09-08 07:29:10|2792.3|2786.3|2791.5|2785.5|2792.3|2786.3|2791.5|2785.5|3
1631086180000|2021-09-08 07:29:40|2791.3|2785.3|2790.8|2784.8|2791.3|2785.3|2790.8|2784.8|3
1631086190000|2021-09-08 07:29:50|2790.9|2784.9|2791|2785|2791|2785|2790.9|2784.9|2
1631086210000|2021-09-08 07:30:10|2791.3|2785.3|2790.8|2784.8|2791.8|2785.8|2790.8|2784.8|7
1631086220000|2021-09-08 07:30:20|2790.1|2784.1|2790|2784|2790.1|2784.1|2790|2784|2
1631086240000|2021-09-08 07:30:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1631086250000|2021-09-08 07:30:50|2790|2784|2790.1|2784.1|2790.1|2784.1|2790|2784|2
1631086260000|2021-09-08 07:31:00|2790.3|2784.3|2790.6|2784.6|2790.6|2784.6|2790.3|2784.3|2
1631086270000|2021-09-08 07:31:10|2790.5|2784.5|2790.4|2784.4|2790.5|2784.5|2790.4|2784.4|2
1631086300000|2021-09-08 07:31:40|2790.5|2784.5|2791.8|2785.8|2791.8|2785.8|2790.5|2784.5|6
1631086310000|2021-09-08 07:31:50|2792|2786|2791.9|2785.9|2792|2786|2791.9|2785.9|2
1631086330000|2021-09-08 07:32:10|2792|2786|2791.9|2785.9|2792|2786|2791.9|2785.9|2
1631086350000|2021-09-08 07:32:30|2792|2786|2792|2786|2792|2786|2792|2786|1
1631086360000|2021-09-08 07:32:40|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792.3|2786.3|2
1631086380000|2021-09-08 07:33:00|2792.3|2786.3|2791.8|2785.8|2792.5|2786.5|2791.8|2785.8|6
1631086430000|2021-09-08 07:33:50|2791|2785|2790.5|2784.5|2791|2785|2790.5|2784.5|2
1631086440000|2021-09-08 07:34:00|2790.8|2784.8|2790.9|2784.9|2790.9|2784.9|2790.8|2784.8|4
1631086480000|2021-09-08 07:34:40|2791|2785|2789.6|2783.6|2791|2785|2789.5|2783.5|3
1631086510000|2021-09-08 07:35:10|2789.8|2783.8|2789.9|2783.9|2789.9|2783.9|2789.8|2783.8|2
1631086530000|2021-09-08 07:35:30|2789.6|2783.6|2789.3|2783.3|2789.6|2783.6|2789.3|2783.3|3
1631086540000|2021-09-08 07:35:40|2789.1|2783.1|2788.8|2782.8|2789.1|2783.1|2788.8|2782.8|3
1631086550000|2021-09-08 07:35:50|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|1
1631086560000|2021-09-08 07:36:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631086580000|2021-09-08 07:36:20|2788.6|2782.6|2787.6|2781.6|2788.6|2782.6|2787.3|2781.3|6
1631086600000|2021-09-08 07:36:40|2787.9|2781.9|2789|2783|2789|2783|2787.9|2781.9|2
1631086620000|2021-09-08 07:37:00|2789.1|2783.1|2789.5|2783.5|2789.5|2783.5|2789.1|2783.1|2
1631086640000|2021-09-08 07:37:20|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1631086660000|2021-09-08 07:37:40|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|1
1631086670000|2021-09-08 07:37:50|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631086680000|2021-09-08 07:38:00|2788.6|2782.6|2788.8|2782.8|2788.8|2782.8|2788.6|2782.6|2
1631086720000|2021-09-08 07:38:40|2789.3|2783.3|2788.9|2782.9|2789.4|2783.4|2788.9|2782.9|4
1631086740000|2021-09-08 07:39:00|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1631086750000|2021-09-08 07:39:10|2789.3|2783.3|2789.8|2783.8|2789.8|2783.8|2789.3|2783.3|2
1631086760000|2021-09-08 07:39:20|2789.6|2783.6|2789.4|2783.4|2789.6|2783.6|2789.4|2783.4|2
1631086770000|2021-09-08 07:39:30|2789.1|2783.1|2790|2784|2790|2784|2789.1|2783.1|5
1631086780000|2021-09-08 07:39:40|2789.9|2783.9|2789.4|2783.4|2789.9|2783.9|2789.4|2783.4|2
1631086810000|2021-09-08 07:40:10|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1631086820000|2021-09-08 07:40:20|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|1
1631086830000|2021-09-08 07:40:30|2790|2784|2790.8|2784.8|2790.8|2784.8|2790|2784|5
1631086850000|2021-09-08 07:40:50|2791|2785|2790.8|2784.8|2791|2785|2790.8|2784.8|2
1631086890000|2021-09-08 07:41:30|2790.6|2784.6|2790.5|2784.5|2790.6|2784.6|2790.5|2784.5|2
1631086990000|2021-09-08 07:43:10|2790.8|2784.8|2791.3|2785.3|2791.3|2785.3|2790.8|2784.8|2
1631087010000|2021-09-08 07:43:30|2791|2785|2791|2785|2791|2785|2791|2785|1
1631087050000|2021-09-08 07:44:10|2790.3|2784.3|2790|2784|2790.3|2784.3|2789.9|2783.9|4
1631087070000|2021-09-08 07:44:30|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1631087100000|2021-09-08 07:45:00|2789.6|2783.6|2789.5|2783.5|2789.6|2783.6|2789.5|2783.5|2
1631087170000|2021-09-08 07:46:10|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1631087210000|2021-09-08 07:46:50|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1631087240000|2021-09-08 07:47:20|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|2
1631087270000|2021-09-08 07:47:50|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1631087290000|2021-09-08 07:48:10|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.8|2783.8|3
1631087300000|2021-09-08 07:48:20|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|1
1631087310000|2021-09-08 07:48:30|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1631087330000|2021-09-08 07:48:50|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1631087340000|2021-09-08 07:49:00|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|1
1631087360000|2021-09-08 07:49:20|2789.6|2783.6|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|4
1631087370000|2021-09-08 07:49:30|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|1
1631087380000|2021-09-08 07:49:40|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1631087400000|2021-09-08 07:50:00|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.3|2783.3|4
1631087410000|2021-09-08 07:50:10|2789.3|2783.3|2789.8|2783.8|2790.1|2784.1|2789.3|2783.3|3
1631087420000|2021-09-08 07:50:20|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1631087430000|2021-09-08 07:50:30|2789.9|2783.9|2790.8|2784.8|2790.8|2784.8|2789.9|2783.9|2
1631087450000|2021-09-08 07:50:50|2790.4|2784.4|2790.5|2784.5|2790.5|2784.5|2790.4|2784.4|2
1631087480000|2021-09-08 07:51:20|2791|2785|2792|2786|2792|2786|2790.5|2784.5|4
1631087490000|2021-09-08 07:51:30|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1631087500000|2021-09-08 07:51:40|2791.3|2785.3|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|2
1631087520000|2021-09-08 07:52:00|2791.6|2785.6|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|4
1631087560000|2021-09-08 07:52:40|2791.6|2785.6|2792.5|2786.5|2792.5|2786.5|2791.6|2785.6|2
1631087620000|2021-09-08 07:53:40|2792.6|2786.6|2792.5|2786.5|2792.6|2786.6|2792.5|2786.5|2
1631087640000|2021-09-08 07:54:00|2792.6|2786.6|2792.5|2786.5|2792.6|2786.6|2792.5|2786.5|2
1631087670000|2021-09-08 07:54:30|2792.8|2786.8|2793|2787|2793|2787|2792.8|2786.8|2
1631087700000|2021-09-08 07:55:00|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1631087710000|2021-09-08 07:55:10|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1631087760000|2021-09-08 07:56:00|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1631087800000|2021-09-08 07:56:40|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|1
1631087850000|2021-09-08 07:57:30|2793|2787|2793|2787|2793|2787|2793|2787|1
1631087860000|2021-09-08 07:57:40|2792.9|2786.9|2792.3|2786.3|2792.9|2786.9|2792.3|2786.3|3
1631087920000|2021-09-08 07:58:40|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1631087930000|2021-09-08 07:58:50|2792.8|2786.8|2793.4|2787.4|2793.4|2787.4|2792.8|2786.8|3
1631087940000|2021-09-08 07:59:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1631088010000|2021-09-08 08:00:10|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2792.6|2786.6|6
1631088020000|2021-09-08 08:00:20|2793|2787|2792.9|2786.9|2793|2787|2792.9|2786.9|2
1631088040000|2021-09-08 08:00:40|2792.6|2786.6|2792.8|2786.8|2792.8|2786.8|2792.4|2786.4|4
1631088090000|2021-09-08 08:01:30|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1631088100000|2021-09-08 08:01:40|2791.8|2785.8|2791.4|2785.4|2791.8|2785.8|2791.4|2785.4|3
1631088120000|2021-09-08 08:02:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1631088150000|2021-09-08 08:02:30|2791|2785|2791|2785|2791|2785|2791|2785|1
1631088170000|2021-09-08 08:02:50|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1631088190000|2021-09-08 08:03:10|2791|2785|2790.8|2784.8|2791|2785|2790.8|2784.8|2
1631088200000|2021-09-08 08:03:20|2790.6|2784.6|2790.5|2784.5|2790.6|2784.6|2790.5|2784.5|2
1631088240000|2021-09-08 08:04:00|2790.8|2784.8|2791.8|2785.8|2791.8|2785.8|2790.8|2784.8|6
1631088280000|2021-09-08 08:04:40|2792|2786|2792.8|2786.8|2792.8|2786.8|2792|2786|3
1631088290000|2021-09-08 08:04:50|2792.5|2786.5|2792|2786|2792.5|2786.5|2792|2786|4
1631088300000|2021-09-08 08:05:00|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1631088320000|2021-09-08 08:05:20|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1631088330000|2021-09-08 08:05:30|2791.1|2785.1|2790.5|2784.5|2791.1|2785.1|2790.5|2784.5|4
1631088340000|2021-09-08 08:05:40|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|1
1631088350000|2021-09-08 08:05:50|2790.1|2784.1|2790|2784|2790.1|2784.1|2790|2784|2
1631088380000|2021-09-08 08:06:20|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1631088410000|2021-09-08 08:06:50|2789.5|2783.5|2789|2783|2789.5|2783.5|2789|2783|3
1631088440000|2021-09-08 08:07:20|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631088450000|2021-09-08 08:07:30|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631088500000|2021-09-08 08:08:20|2788.6|2782.6|2789.8|2783.8|2789.8|2783.8|2788.6|2782.6|4
1631088510000|2021-09-08 08:08:30|2789.5|2783.5|2788.8|2782.8|2789.5|2783.5|2788.8|2782.8|4
1631088540000|2021-09-08 08:09:00|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|1
1631088550000|2021-09-08 08:09:10|2789|2783|2789|2783|2789|2783|2789|2783|1
1631088590000|2021-09-08 08:09:50|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631088600000|2021-09-08 08:10:00|2788.5|2782.5|2788.6|2782.6|2788.6|2782.6|2787.6|2781.6|7
1631088610000|2021-09-08 08:10:10|2788.5|2782.5|2787.6|2781.6|2788.5|2782.5|2787.6|2781.6|2
1631088620000|2021-09-08 08:10:20|2787.5|2781.5|2787.3|2781.3|2787.6|2781.6|2787.3|2781.3|4
1631088630000|2021-09-08 08:10:30|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1631088640000|2021-09-08 08:10:40|2786.6|2780.6|2785.4|2779.4|2786.6|2780.6|2785.4|2779.4|2
1631088650000|2021-09-08 08:10:50|2785.3|2779.3|2785.5|2779.5|2785.6|2779.6|2785.3|2779.3|4
1631088660000|2021-09-08 08:11:00|2785.6|2779.6|2785.5|2779.5|2785.6|2779.6|2785.5|2779.5|2
1631088690000|2021-09-08 08:11:30|2785.8|2779.8|2785.9|2779.9|2785.9|2779.9|2785.8|2779.8|2
1631088720000|2021-09-08 08:12:00|2786.3|2780.3|2786.9|2780.9|2786.9|2780.9|2786.3|2780.3|3
1631088730000|2021-09-08 08:12:10|2786.8|2780.8|2786.5|2780.5|2786.8|2780.8|2786.5|2780.5|2
1631088740000|2021-09-08 08:12:20|2786.3|2780.3|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|2
1631088750000|2021-09-08 08:12:30|2786|2780|2786|2780|2786|2780|2785.9|2779.9|3
1631088760000|2021-09-08 08:12:40|2785.9|2779.9|2785.6|2779.6|2785.9|2779.9|2785.6|2779.6|2
1631088770000|2021-09-08 08:12:50|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1631088840000|2021-09-08 08:14:00|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1631088860000|2021-09-08 08:14:20|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1631088870000|2021-09-08 08:14:30|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1631088900000|2021-09-08 08:15:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1631088930000|2021-09-08 08:15:30|2785.8|2779.8|2785.5|2779.5|2785.9|2779.9|2785.5|2779.5|4
1631088940000|2021-09-08 08:15:40|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631088950000|2021-09-08 08:15:50|2785.9|2779.9|2785.9|2779.9|2785.9|2779.9|2785.9|2779.9|1
1631088960000|2021-09-08 08:16:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631088980000|2021-09-08 08:16:20|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1631088990000|2021-09-08 08:16:30|2785.5|2779.5|2785.3|2779.3|2785.5|2779.5|2785.3|2779.3|2
1631089010000|2021-09-08 08:16:50|2785.1|2779.1|2785.6|2779.6|2785.6|2779.6|2785.1|2779.1|4
1631089020000|2021-09-08 08:17:00|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1631089030000|2021-09-08 08:17:10|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1631089050000|2021-09-08 08:17:30|2785.6|2779.6|2785.5|2779.5|2785.6|2779.6|2785.5|2779.5|2
1631089070000|2021-09-08 08:17:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631089090000|2021-09-08 08:18:10|2786.6|2780.6|2786.4|2780.4|2786.6|2780.6|2786.4|2780.4|2
1631089100000|2021-09-08 08:18:20|2786.3|2780.3|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|4
1631089110000|2021-09-08 08:18:30|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|1
1631089160000|2021-09-08 08:19:20|2785.4|2779.4|2785.3|2779.3|2785.4|2779.4|2785.3|2779.3|2
1631089250000|2021-09-08 08:20:50|2786|2780|2786|2780|2786|2780|2785.8|2779.8|3
1631089270000|2021-09-08 08:21:10|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|2
1631089290000|2021-09-08 08:21:30|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.3|2779.3|2
1631089320000|2021-09-08 08:22:00|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|1
1631089330000|2021-09-08 08:22:10|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1631089340000|2021-09-08 08:22:20|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631089350000|2021-09-08 08:22:30|2785.6|2779.6|2785.5|2779.5|2785.6|2779.6|2785.5|2779.5|2
1631089440000|2021-09-08 08:24:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1631089470000|2021-09-08 08:24:30|2785|2779|2784.8|2778.8|2785|2779|2784.8|2778.8|2
1631089490000|2021-09-08 08:24:50|2785|2779|2785|2779|2785|2779|2785|2779|1
1631089510000|2021-09-08 08:25:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1631089520000|2021-09-08 08:25:20|2784.6|2778.6|2783.6|2777.6|2784.6|2778.6|2783.6|2777.6|3
1631089530000|2021-09-08 08:25:30|2783.5|2777.5|2781.6|2775.6|2783.5|2777.5|2781.6|2775.6|5
1631089540000|2021-09-08 08:25:40|2781.4|2775.4|2781.6|2775.6|2781.6|2775.6|2781.4|2775.4|2
1631089550000|2021-09-08 08:25:50|2781.4|2775.4|2780.9|2774.9|2781.4|2775.4|2780.9|2774.9|2
1631089560000|2021-09-08 08:26:00|2780.8|2774.8|2781.6|2775.6|2781.6|2775.6|2780.8|2774.8|4
1631089570000|2021-09-08 08:26:10|2781.8|2775.8|2781.6|2775.6|2781.9|2775.9|2781.6|2775.6|4
1631089600000|2021-09-08 08:26:40|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1631089610000|2021-09-08 08:26:50|2781.4|2775.4|2781.6|2775.6|2781.6|2775.6|2781.4|2775.4|3
1631089620000|2021-09-08 08:27:00|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.6|2775.6|3
1631089630000|2021-09-08 08:27:10|2782.1|2776.1|2781.9|2775.9|2782.1|2776.1|2781.6|2775.6|5
1631089640000|2021-09-08 08:27:20|2781.6|2775.6|2781.5|2775.5|2781.6|2775.6|2781.4|2775.4|3
1631089650000|2021-09-08 08:27:30|2781.6|2775.6|2781.6|2775.6|2781.8|2775.8|2781.6|2775.6|3
1631089670000|2021-09-08 08:27:50|2781.4|2775.4|2780.9|2774.9|2781.4|2775.4|2780.9|2774.9|3
1631089680000|2021-09-08 08:28:00|2781.1|2775.1|2781.5|2775.5|2781.5|2775.5|2781.1|2775.1|3
1631089690000|2021-09-08 08:28:10|2781.4|2775.4|2781.4|2775.4|2781.4|2775.4|2781.4|2775.4|1
1631089700000|2021-09-08 08:28:20|2781.1|2775.1|2780.9|2774.9|2781.4|2775.4|2780.9|2774.9|5
1631089710000|2021-09-08 08:28:30|2780.8|2774.8|2780.9|2774.9|2780.9|2774.9|2780.8|2774.8|2
1631089720000|2021-09-08 08:28:40|2781|2775|2781|2775|2781|2775|2781|2775|1
1631089750000|2021-09-08 08:29:10|2780.9|2774.9|2780.5|2774.5|2780.9|2774.9|2780.5|2774.5|3
1631089790000|2021-09-08 08:29:50|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|2
1631089800000|2021-09-08 08:30:00|2780.3|2774.3|2779|2773|2780.3|2774.3|2779|2773|3
1631089810000|2021-09-08 08:30:10|2778.5|2772.5|2778.4|2772.4|2778.5|2772.5|2778.1|2772.1|5
1631089830000|2021-09-08 08:30:30|2778.3|2772.3|2778.3|2772.3|2778.5|2772.5|2778.3|2772.3|4
1631089860000|2021-09-08 08:31:00|2778.5|2772.5|2779.3|2773.3|2779.3|2773.3|2778.5|2772.5|4
1631089870000|2021-09-08 08:31:10|2779.5|2773.5|2779|2773|2779.5|2773.5|2779|2773|2
1631089880000|2021-09-08 08:31:20|2778.8|2772.8|2778.6|2772.6|2779|2773|2778.6|2772.6|4
1631089900000|2021-09-08 08:31:40|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1631089920000|2021-09-08 08:32:00|2778.4|2772.4|2778.6|2772.6|2778.6|2772.6|2778.4|2772.4|4
1631089940000|2021-09-08 08:32:20|2778.4|2772.4|2778.6|2772.6|2778.6|2772.6|2778.4|2772.4|2
1631089990000|2021-09-08 08:33:10|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|2778.5|2772.5|1
1631090020000|2021-09-08 08:33:40|2778.4|2772.4|2778.5|2772.5|2778.5|2772.5|2778.4|2772.4|2
1631090030000|2021-09-08 08:33:50|2779.1|2773.1|2778.9|2772.9|2779.1|2773.1|2778.9|2772.9|2
1631090040000|2021-09-08 08:34:00|2778.6|2772.6|2778.6|2772.6|2778.6|2772.6|2778.6|2772.6|1
1631090050000|2021-09-08 08:34:10|2778.8|2772.8|2778.9|2772.9|2778.9|2772.9|2778.8|2772.8|2
1631090060000|2021-09-08 08:34:20|2779.6|2773.6|2778.9|2772.9|2779.6|2773.6|2778.9|2772.9|2
1631090070000|2021-09-08 08:34:30|2778.6|2772.6|2778.6|2772.6|2778.9|2772.9|2778.6|2772.6|3
1631090080000|2021-09-08 08:34:40|2778.9|2772.9|2778.9|2772.9|2778.9|2772.9|2778.9|2772.9|1
1631090090000|2021-09-08 08:34:50|2779|2773|2778.9|2772.9|2779|2773|2778.9|2772.9|6
1631090120000|2021-09-08 08:35:20|2779|2773|2778.9|2772.9|2779|2773|2778.9|2772.9|2
1631090130000|2021-09-08 08:35:30|2778.6|2772.6|2778.9|2772.9|2778.9|2772.9|2778.6|2772.6|2
1631090150000|2021-09-08 08:35:50|2779.6|2773.6|2778.9|2772.9|2779.6|2773.6|2778.9|2772.9|4
1631090170000|2021-09-08 08:36:10|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1631090190000|2021-09-08 08:36:30|2778.5|2772.5|2778.8|2772.8|2778.8|2772.8|2778.5|2772.5|2
1631090200000|2021-09-08 08:36:40|2779|2773|2779.3|2773.3|2779.4|2773.4|2779|2773|5
1631090210000|2021-09-08 08:36:50|2779.4|2773.4|2779|2773|2779.5|2773.5|2779|2773|5
1631090220000|2021-09-08 08:37:00|2778.9|2772.9|2779|2773|2779.3|2773.3|2778.9|2772.9|6
1631090230000|2021-09-08 08:37:10|2779.1|2773.1|2779.4|2773.4|2779.4|2773.4|2779.1|2773.1|2
1631090240000|2021-09-08 08:37:20|2779.1|2773.1|2779.4|2773.4|2779.5|2773.5|2779.1|2773.1|4
1631090250000|2021-09-08 08:37:30|2779.1|2773.1|2778.5|2772.5|2779.1|2773.1|2778.5|2772.5|4
1631090260000|2021-09-08 08:37:40|2778.8|2772.8|2779|2773|2779|2773|2778.8|2772.8|2
1631090270000|2021-09-08 08:37:50|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1631090280000|2021-09-08 08:38:00|2779|2773|2779|2773|2779|2773|2778.8|2772.8|3
1631090290000|2021-09-08 08:38:10|2779.3|2773.3|2779|2773|2779.3|2773.3|2779|2773|2
1631090300000|2021-09-08 08:38:20|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1631090310000|2021-09-08 08:38:30|2778.6|2772.6|2779.3|2773.3|2779.3|2773.3|2778.6|2772.6|4
1631090320000|2021-09-08 08:38:40|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1631090330000|2021-09-08 08:38:50|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|4
1631090340000|2021-09-08 08:39:00|2779|2773|2778.8|2772.8|2779|2773|2778.8|2772.8|2
1631090350000|2021-09-08 08:39:10|2779|2773|2779.3|2773.3|2779.3|2773.3|2779|2773|4
1631090360000|2021-09-08 08:39:20|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1631090390000|2021-09-08 08:39:50|2779.5|2773.5|2779.3|2773.3|2779.5|2773.5|2779.3|2773.3|2
1631090400000|2021-09-08 08:40:00|2779.1|2773.1|2779.1|2773.1|2779.3|2773.3|2779.1|2773.1|3
1631090410000|2021-09-08 08:40:10|2779|2773|2779|2773|2779|2773|2779|2773|1
1631090420000|2021-09-08 08:40:20|2779.1|2773.1|2779|2773|2779.5|2773.5|2779|2773|6
1631090440000|2021-09-08 08:40:40|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|2778.8|2772.8|1
1631090460000|2021-09-08 08:41:00|2779|2773|2779.1|2773.1|2779.1|2773.1|2779|2773|2
1631090470000|2021-09-08 08:41:10|2778.9|2772.9|2779|2773|2779.6|2773.6|2778.9|2772.9|7
1631090490000|2021-09-08 08:41:30|2778.8|2772.8|2779|2773|2779|2773|2778.8|2772.8|2
1631090510000|2021-09-08 08:41:50|2779.3|2773.3|2779.8|2773.8|2779.8|2773.8|2779.3|2773.3|2
1631090520000|2021-09-08 08:42:00|2780|2774|2779.9|2773.9|2780|2774|2779.9|2773.9|2
1631090530000|2021-09-08 08:42:10|2779.6|2773.6|2779|2773|2779.6|2773.6|2779|2773|2
1631090560000|2021-09-08 08:42:40|2779.1|2773.1|2779.5|2773.5|2779.5|2773.5|2779.1|2773.1|2
1631090570000|2021-09-08 08:42:50|2779.8|2773.8|2780.3|2774.3|2780.9|2774.9|2779.8|2773.8|5
1631090580000|2021-09-08 08:43:00|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|3
1631090600000|2021-09-08 08:43:20|2780.8|2774.8|2780.4|2774.4|2781|2775|2780.4|2774.4|4
1631090610000|2021-09-08 08:43:30|2780.3|2774.3|2780.1|2774.1|2780.3|2774.3|2780.1|2774.1|2
1631090620000|2021-09-08 08:43:40|2780|2774|2780|2774|2780|2774|2780|2774|1
1631090630000|2021-09-08 08:43:50|2779.8|2773.8|2779.9|2773.9|2779.9|2773.9|2779.8|2773.8|4
1631090640000|2021-09-08 08:44:00|2779.8|2773.8|2780|2774|2780.1|2774.1|2779.8|2773.8|4
1631090700000|2021-09-08 08:45:00|2780.1|2774.1|2780.1|2774.1|2780.4|2774.4|2780.1|2774.1|4
1631090720000|2021-09-08 08:45:20|2780.4|2774.4|2780.5|2774.5|2781.1|2775.1|2780.4|2774.4|4
1631090730000|2021-09-08 08:45:30|2780.6|2774.6|2781.5|2775.5|2781.5|2775.5|2780.6|2774.6|4
1631090740000|2021-09-08 08:45:40|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|2
1631090750000|2021-09-08 08:45:50|2781.8|2775.8|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|3
1631090760000|2021-09-08 08:46:00|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|2
1631090790000|2021-09-08 08:46:30|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1631090810000|2021-09-08 08:46:50|2782|2776|2781.6|2775.6|2782|2776|2781.6|2775.6|3
1631090820000|2021-09-08 08:47:00|2781.8|2775.8|2781.6|2775.6|2781.8|2775.8|2781.6|2775.6|2
1631090830000|2021-09-08 08:47:10|2782|2776|2782.3|2776.3|2782.4|2776.4|2782|2776|4
1631090840000|2021-09-08 08:47:20|2782|2776|2782|2776|2782|2776|2782|2776|1
1631090850000|2021-09-08 08:47:30|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|1
1631090860000|2021-09-08 08:47:40|2781.6|2775.6|2781.4|2775.4|2781.6|2775.6|2781.4|2775.4|2
1631090870000|2021-09-08 08:47:50|2781.3|2775.3|2781.5|2775.5|2781.5|2775.5|2781.3|2775.3|2
1631090880000|2021-09-08 08:48:00|2781.8|2775.8|2781.8|2775.8|2782|2776|2781.8|2775.8|3
1631090890000|2021-09-08 08:48:10|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1631090900000|2021-09-08 08:48:20|2781.5|2775.5|2781.8|2775.8|2781.8|2775.8|2781.5|2775.5|2
1631090910000|2021-09-08 08:48:30|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1631090920000|2021-09-08 08:48:40|2781.3|2775.3|2780.6|2774.6|2781.5|2775.5|2780.6|2774.6|4
1631090940000|2021-09-08 08:49:00|2780.9|2774.9|2780.8|2774.8|2780.9|2774.9|2780.8|2774.8|2
1631090950000|2021-09-08 08:49:10|2781|2775|2780.9|2774.9|2781|2775|2780.9|2774.9|2
1631090970000|2021-09-08 08:49:30|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|1
1631091040000|2021-09-08 08:50:40|2780.8|2774.8|2781.3|2775.3|2781.3|2775.3|2780.8|2774.8|2
1631091060000|2021-09-08 08:51:00|2781.1|2775.1|2781.5|2775.5|2781.5|2775.5|2781.1|2775.1|5
1631091130000|2021-09-08 08:52:10|2781.3|2775.3|2780.9|2774.9|2781.3|2775.3|2780.9|2774.9|2
1631091150000|2021-09-08 08:52:30|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|2780.8|2774.8|1
1631091160000|2021-09-08 08:52:40|2781.3|2775.3|2782|2776|2782|2776|2781.3|2775.3|2
1631091170000|2021-09-08 08:52:50|2781.8|2775.8|2780.8|2774.8|2781.8|2775.8|2780.8|2774.8|2
1631091210000|2021-09-08 08:53:30|2781|2775|2781.6|2775.6|2781.6|2775.6|2780.8|2774.8|4
1631091220000|2021-09-08 08:53:40|2781.8|2775.8|2781.9|2775.9|2781.9|2775.9|2781.8|2775.8|2
1631091230000|2021-09-08 08:53:50|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1631091250000|2021-09-08 08:54:10|2782.4|2776.4|2783|2777|2783|2777|2782.4|2776.4|5
1631091260000|2021-09-08 08:54:20|2783.3|2777.3|2783.4|2777.4|2783.5|2777.5|2783.3|2777.3|3
1631091270000|2021-09-08 08:54:30|2782.9|2776.9|2783.3|2777.3|2783.3|2777.3|2782.9|2776.9|2
1631091280000|2021-09-08 08:54:40|2783.1|2777.1|2782.8|2776.8|2783.1|2777.1|2782.8|2776.8|3
1631091290000|2021-09-08 08:54:50|2783|2777|2783.5|2777.5|2783.5|2777.5|2783|2777|4
1631091310000|2021-09-08 08:55:10|2783.3|2777.3|2783.6|2777.6|2783.6|2777.6|2783.3|2777.3|2
1631091320000|2021-09-08 08:55:20|2783.8|2777.8|2784|2778|2784|2778|2783.8|2777.8|2
1631091330000|2021-09-08 08:55:30|2784.1|2778.1|2784.5|2778.5|2784.8|2778.8|2784.1|2778.1|3
1631091380000|2021-09-08 08:56:20|2784.6|2778.6|2784.5|2778.5|2784.6|2778.6|2784.5|2778.5|4
1631091410000|2021-09-08 08:56:50|2784.3|2778.3|2783.4|2777.4|2784.3|2778.3|2783.4|2777.4|2
1631091420000|2021-09-08 08:57:00|2784|2778|2784|2778|2784|2778|2784|2778|1
1631091430000|2021-09-08 08:57:10|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|1
1631091450000|2021-09-08 08:57:30|2783.9|2777.9|2782.5|2776.5|2783.9|2777.9|2782.5|2776.5|2
1631091470000|2021-09-08 08:57:50|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|2
1631091480000|2021-09-08 08:58:00|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1631091490000|2021-09-08 08:58:10|2782.5|2776.5|2782.8|2776.8|2782.8|2776.8|2782.3|2776.3|4
1631091500000|2021-09-08 08:58:20|2783.1|2777.1|2783.1|2777.1|2783.1|2777.1|2783.1|2777.1|1
1631091510000|2021-09-08 08:58:30|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1631091530000|2021-09-08 08:58:50|2783.4|2777.4|2783.8|2777.8|2784|2778|2783.4|2777.4|3
1631091540000|2021-09-08 08:59:00|2783.6|2777.6|2784|2778|2784|2778|2783.6|2777.6|2
1631091580000|2021-09-08 08:59:40|2783.5|2777.5|2782.3|2776.3|2783.5|2777.5|2782.3|2776.3|5
1631091590000|2021-09-08 08:59:50|2782.5|2776.5|2781.8|2775.8|2782.5|2776.5|2781.8|2775.8|2
1631091600000|2021-09-08 09:00:00|2781.6|2775.6|2782|2776|2782|2776|2781.6|2775.6|2
1631091610000|2021-09-08 09:00:10|2782.5|2776.5|2783.3|2777.3|2783.3|2777.3|2782.5|2776.5|3
1631091620000|2021-09-08 09:00:20|2783.4|2777.4|2783.4|2777.4|2783.4|2777.4|2783.4|2777.4|1
1631091630000|2021-09-08 09:00:30|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|1
1631091660000|2021-09-08 09:01:00|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1631091680000|2021-09-08 09:01:20|2782.5|2776.5|2782.4|2776.4|2782.5|2776.5|2782.1|2776.1|4
1631091690000|2021-09-08 09:01:30|2782.1|2776.1|2782.5|2776.5|2782.8|2776.8|2782.1|2776.1|4
1631091720000|2021-09-08 09:02:00|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|2
1631091730000|2021-09-08 09:02:10|2782.3|2776.3|2782|2776|2782.3|2776.3|2782|2776|2
1631091740000|2021-09-08 09:02:20|2781.8|2775.8|2781.3|2775.3|2781.8|2775.8|2781.3|2775.3|4
1631091750000|2021-09-08 09:02:30|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.4|2775.4|3
1631091760000|2021-09-08 09:02:40|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782.3|2776.3|2
1631091780000|2021-09-08 09:03:00|2781.9|2775.9|2781.8|2775.8|2781.9|2775.9|2781.4|2775.4|4
1631091790000|2021-09-08 09:03:10|2782.1|2776.1|2782.3|2776.3|2782.3|2776.3|2782.1|2776.1|2
1631091800000|2021-09-08 09:03:20|2782|2776|2782.3|2776.3|2782.3|2776.3|2782|2776|2
1631091820000|2021-09-08 09:03:40|2782.5|2776.5|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|3
1631091830000|2021-09-08 09:03:50|2783|2777|2782.8|2776.8|2783|2777|2782.8|2776.8|2
1631091840000|2021-09-08 09:04:00|2783|2777|2783|2777|2783.3|2777.3|2783|2777|3
1631091850000|2021-09-08 09:04:10|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|1
1631091860000|2021-09-08 09:04:20|2782.5|2776.5|2782.3|2776.3|2782.5|2776.5|2782|2776|3
1631091880000|2021-09-08 09:04:40|2782|2776|2781.8|2775.8|2782|2776|2781.8|2775.8|2
1631091890000|2021-09-08 09:04:50|2782.3|2776.3|2782.5|2776.5|2782.5|2776.5|2782.3|2776.3|2
1631091900000|2021-09-08 09:05:00|2782.8|2776.8|2782.5|2776.5|2783|2777|2782.5|2776.5|4
1631091940000|2021-09-08 09:05:40|2782.8|2776.8|2782.8|2776.8|2782.8|2776.8|2782.5|2776.5|3
1631091950000|2021-09-08 09:05:50|2783|2777|2783.4|2777.4|2783.4|2777.4|2783|2777|2
1631091970000|2021-09-08 09:06:10|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|1
1631091980000|2021-09-08 09:06:20|2783.4|2777.4|2783.4|2777.4|2783.6|2777.6|2783.4|2777.4|3
1631091990000|2021-09-08 09:06:30|2783.5|2777.5|2783.6|2777.6|2783.6|2777.6|2783.5|2777.5|2
1631092000000|2021-09-08 09:06:40|2783.4|2777.4|2783.4|2777.4|2783.4|2777.4|2783.4|2777.4|1
1631092020000|2021-09-08 09:07:00|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1631092070000|2021-09-08 09:07:50|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|1
1631092080000|2021-09-08 09:08:00|2783.1|2777.1|2782.4|2776.4|2783.1|2777.1|2782.4|2776.4|5
1631092100000|2021-09-08 09:08:20|2782.3|2776.3|2781.5|2775.5|2782.3|2776.3|2781.5|2775.5|4
1631092110000|2021-09-08 09:08:30|2781.8|2775.8|2782.3|2776.3|2782.3|2776.3|2781.8|2775.8|2
1631092120000|2021-09-08 09:08:40|2782|2776|2781|2775|2782|2776|2781|2775|3
1631092150000|2021-09-08 09:09:10|2780.9|2774.9|2780.4|2774.4|2780.9|2774.9|2780.4|2774.4|2
1631092160000|2021-09-08 09:09:20|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|2780.5|2774.5|1
1631092170000|2021-09-08 09:09:30|2780.4|2774.4|2780.1|2774.1|2780.4|2774.4|2780.1|2774.1|2
1631092200000|2021-09-08 09:10:00|2780.3|2774.3|2780.5|2774.5|2780.8|2774.8|2780.3|2774.3|3
1631092250000|2021-09-08 09:10:50|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|1
1631092270000|2021-09-08 09:11:10|2780.4|2774.4|2780.4|2774.4|2780.4|2774.4|2780.4|2774.4|1
1631092280000|2021-09-08 09:11:20|2780.3|2774.3|2780|2774|2780.3|2774.3|2780|2774|4
1631092290000|2021-09-08 09:11:30|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1631092310000|2021-09-08 09:11:50|2780|2774|2780|2774|2780.3|2774.3|2780|2774|3
1631092320000|2021-09-08 09:12:00|2780.3|2774.3|2780.1|2774.1|2780.4|2774.4|2780|2774|4
1631092420000|2021-09-08 09:13:40|2780|2774|2779.9|2773.9|2780|2774|2779.9|2773.9|2
1631092500000|2021-09-08 09:15:00|2780.1|2774.1|2779.9|2773.9|2780.1|2774.1|2779.9|2773.9|2
1631092510000|2021-09-08 09:15:10|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1631092530000|2021-09-08 09:15:30|2779.6|2773.6|2779.8|2773.8|2779.8|2773.8|2779.6|2773.6|2
1631092590000|2021-09-08 09:16:30|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|2779.9|2773.9|1
1631092600000|2021-09-08 09:16:40|2780|2774|2780|2774|2780|2774|2780|2774|1
1631092620000|2021-09-08 09:17:00|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|2780.1|2774.1|1
1631092630000|2021-09-08 09:17:10|2780|2774|2780|2774|2780|2774|2780|2774|1
1631092710000|2021-09-08 09:18:30|2779.9|2773.9|2779.8|2773.8|2779.9|2773.9|2779.8|2773.8|2
1631092790000|2021-09-08 09:19:50|2780|2774|2780|2774|2780|2774|2780|2774|1
1631092920000|2021-09-08 09:22:00|2780.3|2774.3|2781|2775|2781|2775|2780.3|2774.3|2
1631092960000|2021-09-08 09:22:40|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1631092970000|2021-09-08 09:22:50|2781|2775|2781|2775|2781|2775|2781|2775|1
1631093130000|2021-09-08 09:25:30|2781.8|2775.8|2781.5|2775.5|2781.8|2775.8|2781.5|2775.5|2
1631093210000|2021-09-08 09:26:50|2781|2775|2781.5|2775.5|2781.5|2775.5|2781|2775|2
1631093290000|2021-09-08 09:28:10|2781.8|2775.8|2782|2776|2782|2776|2781.8|2775.8|2
1631093340000|2021-09-08 09:29:00|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|1
1631093360000|2021-09-08 09:29:20|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1631093410000|2021-09-08 09:30:10|2782|2776|2782|2776|2782|2776|2782|2776|1
1631093430000|2021-09-08 09:30:30|2781.5|2775.5|2781.4|2775.4|2781.5|2775.5|2781.4|2775.4|2
1631093500000|2021-09-08 09:31:40|2781.3|2775.3|2781.8|2775.8|2781.8|2775.8|2781.3|2775.3|2
1631093520000|2021-09-08 09:32:00|2782|2776|2782|2776|2782|2776|2782|2776|1
1631093530000|2021-09-08 09:32:10|2782.1|2776.1|2781.8|2775.8|2782.1|2776.1|2781.8|2775.8|3
1631093540000|2021-09-08 09:32:20|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1631093570000|2021-09-08 09:32:50|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1631093610000|2021-09-08 09:33:30|2781.6|2775.6|2781.6|2775.6|2781.6|2775.6|2781.6|2775.6|1
1631093640000|2021-09-08 09:34:00|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|1
1631093650000|2021-09-08 09:34:10|2781.6|2775.6|2781.6|2775.6|2781.6|2775.6|2781.6|2775.6|1
1631093690000|2021-09-08 09:34:50|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|2781.5|2775.5|1
1631093720000|2021-09-08 09:35:20|2781.1|2775.1|2781.6|2775.6|2781.6|2775.6|2781.1|2775.1|2
1631093730000|2021-09-08 09:35:30|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|1
1631093740000|2021-09-08 09:35:40|2782|2776|2782|2776|2782|2776|2782|2776|1
1631093770000|2021-09-08 09:36:10|2781.8|2775.8|2781|2775|2781.8|2775.8|2781|2775|2
1631093780000|2021-09-08 09:36:20|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|2781.3|2775.3|1
1631093790000|2021-09-08 09:36:30|2781.1|2775.1|2781.5|2775.5|2781.5|2775.5|2781.1|2775.1|3
1631093860000|2021-09-08 09:37:40|2781.4|2775.4|2782|2776|2782|2776|2781.4|2775.4|2
1631093900000|2021-09-08 09:38:20|2782.3|2776.3|2783|2777|2783|2777|2782.3|2776.3|4
1631093910000|2021-09-08 09:38:30|2783.1|2777.1|2783.1|2777.1|2783.1|2777.1|2783.1|2777.1|1
1631093930000|2021-09-08 09:38:50|2783.4|2777.4|2783.3|2777.3|2783.4|2777.4|2783.3|2777.3|2
1631093940000|2021-09-08 09:39:00|2783.4|2777.4|2783.3|2777.3|2783.4|2777.4|2783.3|2777.3|2
1631093970000|2021-09-08 09:39:30|2783.4|2777.4|2783.4|2777.4|2783.4|2777.4|2783.4|2777.4|1
1631093980000|2021-09-08 09:39:40|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|1
1631094060000|2021-09-08 09:41:00|2783|2777|2783.1|2777.1|2783.1|2777.1|2783|2777|2
1631094070000|2021-09-08 09:41:10|2782.9|2776.9|2783.1|2777.1|2783.1|2777.1|2782.9|2776.9|2
1631094220000|2021-09-08 09:43:40|2783.4|2777.4|2783.4|2777.4|2783.4|2777.4|2783.4|2777.4|1
1631094370000|2021-09-08 09:46:10|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1631094420000|2021-09-08 09:47:00|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|1
1631094500000|2021-09-08 09:48:20|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|2783.5|2777.5|1
1631094510000|2021-09-08 09:48:30|2783.6|2777.6|2783.8|2777.8|2783.8|2777.8|2783.6|2777.6|2
1631094530000|2021-09-08 09:48:50|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|2783.6|2777.6|1
1631094580000|2021-09-08 09:49:40|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|2783.8|2777.8|1
1631094590000|2021-09-08 09:49:50|2784.1|2778.1|2784.4|2778.4|2784.4|2778.4|2784.1|2778.1|2
1631094600000|2021-09-08 09:50:00|2784.1|2778.1|2784.4|2778.4|2784.8|2778.8|2784.1|2778.1|4
1631094610000|2021-09-08 09:50:10|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1631094630000|2021-09-08 09:50:30|2784.9|2778.9|2784.6|2778.6|2784.9|2778.9|2784.6|2778.6|2
1631094640000|2021-09-08 09:50:40|2784.5|2778.5|2784.3|2778.3|2784.5|2778.5|2784.3|2778.3|2
1631094650000|2021-09-08 09:50:50|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1631094730000|2021-09-08 09:52:10|2785.4|2779.4|2785.4|2779.4|2785.4|2779.4|2785.4|2779.4|1
1631094740000|2021-09-08 09:52:20|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1631094750000|2021-09-08 09:52:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1631094780000|2021-09-08 09:53:00|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|1
1631094840000|2021-09-08 09:54:00|2785.9|2779.9|2786.3|2780.3|2786.3|2780.3|2785.9|2779.9|2
1631094880000|2021-09-08 09:54:40|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|1
1631094920000|2021-09-08 09:55:20|2787|2781|2787|2781|2787|2781|2787|2781|1
1631094940000|2021-09-08 09:55:40|2787.3|2781.3|2789.5|2783.5|2789.5|2783.5|2787.3|2781.3|3
1631094950000|2021-09-08 09:55:50|2789.6|2783.6|2787.9|2781.9|2789.6|2783.6|2787.9|2781.9|6
1631094960000|2021-09-08 09:56:00|2787.8|2781.8|2788|2782|2788|2782|2787.5|2781.5|4
1631094970000|2021-09-08 09:56:10|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1631094980000|2021-09-08 09:56:20|2787.5|2781.5|2787.1|2781.1|2787.5|2781.5|2787.1|2781.1|2
1631094990000|2021-09-08 09:56:30|2787.6|2781.6|2787.4|2781.4|2787.6|2781.6|2787.4|2781.4|3
1631095010000|2021-09-08 09:56:50|2787.1|2781.1|2787.1|2781.1|2787.1|2781.1|2787.1|2781.1|1
1631095020000|2021-09-08 09:57:00|2787.4|2781.4|2787.4|2781.4|2787.4|2781.4|2787.4|2781.4|1
1631095040000|2021-09-08 09:57:20|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1631095060000|2021-09-08 09:57:40|2787|2781|2786.5|2780.5|2787|2781|2786.5|2780.5|2
1631095110000|2021-09-08 09:58:30|2786|2780|2786|2780|2786|2780|2786|2780|1
1631095150000|2021-09-08 09:59:10|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|1
1631095170000|2021-09-08 09:59:30|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1631095200000|2021-09-08 10:00:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631095210000|2021-09-08 10:00:10|2785.3|2779.3|2785.5|2779.5|2785.5|2779.5|2785.1|2779.1|3
1631095220000|2021-09-08 10:00:20|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1631095240000|2021-09-08 10:00:40|2786.3|2780.3|2786.8|2780.8|2786.8|2780.8|2786.3|2780.3|2
1631095250000|2021-09-08 10:00:50|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1631095300000|2021-09-08 10:01:40|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1631095320000|2021-09-08 10:02:00|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1631095390000|2021-09-08 10:03:10|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|1
1631095410000|2021-09-08 10:03:30|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1631095420000|2021-09-08 10:03:40|2786|2780|2786|2780|2786|2780|2786|2780|1
1631095440000|2021-09-08 10:04:00|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631095450000|2021-09-08 10:04:10|2785.1|2779.1|2784.8|2778.8|2785.1|2779.1|2784.8|2778.8|3
1631095480000|2021-09-08 10:04:40|2785.5|2779.5|2785.8|2779.8|2785.8|2779.8|2785.5|2779.5|2
1631095490000|2021-09-08 10:04:50|2786.3|2780.3|2786.4|2780.4|2786.4|2780.4|2786.3|2780.3|2
1631095500000|2021-09-08 10:05:00|2786.5|2780.5|2787|2781|2787|2781|2786|2780|5
1631095510000|2021-09-08 10:05:10|2787.3|2781.3|2786.9|2780.9|2787.8|2781.8|2786.9|2780.9|3
1631095520000|2021-09-08 10:05:20|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1631095570000|2021-09-08 10:06:10|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1631095600000|2021-09-08 10:06:40|2786.9|2780.9|2787.6|2781.6|2787.6|2781.6|2786.9|2780.9|2
1631095610000|2021-09-08 10:06:50|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1631095620000|2021-09-08 10:07:00|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1631095630000|2021-09-08 10:07:10|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1631095640000|2021-09-08 10:07:20|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.3|2780.3|3
1631095650000|2021-09-08 10:07:30|2786.6|2780.6|2786.6|2780.6|2786.6|2780.6|2786.6|2780.6|1
1631095700000|2021-09-08 10:08:20|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|1
1631095710000|2021-09-08 10:08:30|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1631095730000|2021-09-08 10:08:50|2786.8|2780.8|2787.1|2781.1|2787.1|2781.1|2786.8|2780.8|2
1631095760000|2021-09-08 10:09:20|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1631095810000|2021-09-08 10:10:10|2786.5|2780.5|2785.5|2779.5|2786.5|2780.5|2785.5|2779.5|5
1631095820000|2021-09-08 10:10:20|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631095910000|2021-09-08 10:11:50|2785.5|2779.5|2784.3|2778.3|2785.5|2779.5|2784.3|2778.3|2
1631095920000|2021-09-08 10:12:00|2784.1|2778.1|2785.6|2779.6|2785.6|2779.6|2784.1|2778.1|5
1631095930000|2021-09-08 10:12:10|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631095950000|2021-09-08 10:12:30|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1631095960000|2021-09-08 10:12:40|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631096020000|2021-09-08 10:13:40|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|2785.5|2779.5|1
1631096040000|2021-09-08 10:14:00|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.1|2779.1|3
1631096060000|2021-09-08 10:14:20|2785.5|2779.5|2784.8|2778.8|2785.9|2779.9|2784.8|2778.8|4
1631096110000|2021-09-08 10:15:10|2785|2779|2785.3|2779.3|2785.3|2779.3|2785|2779|2
1631096150000|2021-09-08 10:15:50|2786.1|2780.1|2786.3|2780.3|2786.3|2780.3|2786.1|2780.1|2
1631096180000|2021-09-08 10:16:20|2785.8|2779.8|2786.5|2780.5|2786.5|2780.5|2785.8|2779.8|2
1631096200000|2021-09-08 10:16:40|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1631096210000|2021-09-08 10:16:50|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.5|2779.5|3
1631096220000|2021-09-08 10:17:00|2786|2780|2786|2780|2786|2780|2786|2780|1
1631096230000|2021-09-08 10:17:10|2785.6|2779.6|2785.5|2779.5|2785.6|2779.6|2785.5|2779.5|2
1631096240000|2021-09-08 10:17:20|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|2785.3|2779.3|1
1631096250000|2021-09-08 10:17:30|2784.9|2778.9|2783.9|2777.9|2784.9|2778.9|2783.9|2777.9|3
1631096260000|2021-09-08 10:17:40|2784.1|2778.1|2784.6|2778.6|2784.6|2778.6|2784.1|2778.1|2
1631096270000|2021-09-08 10:17:50|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1631096320000|2021-09-08 10:18:40|2784.9|2778.9|2784.9|2778.9|2784.9|2778.9|2784.9|2778.9|1
1631096350000|2021-09-08 10:19:10|2784.6|2778.6|2784.4|2778.4|2784.6|2778.6|2784.4|2778.4|3
1631096390000|2021-09-08 10:19:50|2784.3|2778.3|2784.1|2778.1|2784.3|2778.3|2784.1|2778.1|2
1631096400000|2021-09-08 10:20:00|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1631096410000|2021-09-08 10:20:10|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|1
1631096500000|2021-09-08 10:21:40|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1631096520000|2021-09-08 10:22:00|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|2784.1|2778.1|1
1631096650000|2021-09-08 10:24:10|2784.4|2778.4|2784.5|2778.5|2784.5|2778.5|2784.4|2778.4|2
1631096660000|2021-09-08 10:24:20|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|2784.8|2778.8|1
1631096680000|2021-09-08 10:24:40|2784.6|2778.6|2783.9|2777.9|2784.6|2778.6|2783.9|2777.9|2
1631096770000|2021-09-08 10:26:10|2784|2778|2784|2778|2784|2778|2784|2778|1
1631096780000|2021-09-08 10:26:20|2784.1|2778.1|2785.6|2779.6|2785.6|2779.6|2784.1|2778.1|3
1631096840000|2021-09-08 10:27:20|2785.5|2779.5|2786.6|2780.6|2786.6|2780.6|2785.5|2779.5|3
1631096860000|2021-09-08 10:27:40|2786.5|2780.5|2784.9|2778.9|2786.5|2780.5|2784.9|2778.9|3
1631096870000|2021-09-08 10:27:50|2785.1|2779.1|2785.6|2779.6|2785.6|2779.6|2785.1|2779.1|3
1631096880000|2021-09-08 10:28:00|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1631096890000|2021-09-08 10:28:10|2786.1|2780.1|2785.8|2779.8|2786.1|2780.1|2785.8|2779.8|3
1631096900000|2021-09-08 10:28:20|2786|2780|2786|2780|2786|2780|2785.8|2779.8|3
1631096930000|2021-09-08 10:28:50|2785.8|2779.8|2786|2780|2786|2780|2785.8|2779.8|2
1631096940000|2021-09-08 10:29:00|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|2786.3|2780.3|1
1631096950000|2021-09-08 10:29:10|2786.4|2780.4|2786.8|2780.8|2786.8|2780.8|2786.4|2780.4|3
1631096960000|2021-09-08 10:29:20|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|2786.5|2780.5|1
1631096970000|2021-09-08 10:29:30|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1631096980000|2021-09-08 10:29:40|2786.3|2780.3|2786|2780|2786.3|2780.3|2786|2780|2
1631096990000|2021-09-08 10:29:50|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|2785.8|2779.8|1
1631097000000|2021-09-08 10:30:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1631097010000|2021-09-08 10:30:10|2786.5|2780.5|2786.6|2780.6|2786.6|2780.6|2786.5|2780.5|2
1631097080000|2021-09-08 10:31:20|2786.9|2780.9|2787.4|2781.4|2787.4|2781.4|2786.9|2780.9|2
1631097090000|2021-09-08 10:31:30|2787.5|2781.5|2788.5|2782.5|2788.5|2782.5|2787.5|2781.5|3
1631097100000|2021-09-08 10:31:40|2788.6|2782.6|2789.5|2783.5|2789.5|2783.5|2788.6|2782.6|2
1631097110000|2021-09-08 10:31:50|2789.8|2783.8|2788.4|2782.4|2789.8|2783.8|2788.4|2782.4|4
1631097150000|2021-09-08 10:32:30|2788.5|2782.5|2788.6|2782.6|2789.3|2783.3|2788.5|2782.5|5
1631097170000|2021-09-08 10:32:50|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631097180000|2021-09-08 10:33:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631097190000|2021-09-08 10:33:10|2788.4|2782.4|2789|2783|2789|2783|2788.4|2782.4|2
1631097220000|2021-09-08 10:33:40|2788.8|2782.8|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|2
1631097230000|2021-09-08 10:33:50|2787.9|2781.9|2787.5|2781.5|2787.9|2781.9|2787.5|2781.5|2
1631097240000|2021-09-08 10:34:00|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1631097250000|2021-09-08 10:34:10|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1631097260000|2021-09-08 10:34:20|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1631097270000|2021-09-08 10:34:30|2787.6|2781.6|2787.6|2781.6|2787.8|2781.8|2787.6|2781.6|3
1631097280000|2021-09-08 10:34:40|2787.9|2781.9|2787.5|2781.5|2787.9|2781.9|2787.5|2781.5|3
1631097290000|2021-09-08 10:34:50|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|3
1631097310000|2021-09-08 10:35:10|2788.3|2782.3|2787.8|2781.8|2788.3|2782.3|2787.8|2781.8|2
1631097350000|2021-09-08 10:35:50|2788.3|2782.3|2787.8|2781.8|2788.3|2782.3|2787.8|2781.8|2
1631097360000|2021-09-08 10:36:00|2788|2782|2788.1|2782.1|2788.1|2782.1|2788|2782|2
1631097370000|2021-09-08 10:36:10|2788.4|2782.4|2788.5|2782.5|2788.5|2782.5|2788.4|2782.4|2
1631097400000|2021-09-08 10:36:40|2788.6|2782.6|2788.8|2782.8|2788.8|2782.8|2788.6|2782.6|2
1631097460000|2021-09-08 10:37:40|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|1
1631097480000|2021-09-08 10:38:00|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1631097520000|2021-09-08 10:38:40|2789|2783|2788.9|2782.9|2789|2783|2788.9|2782.9|2
1631097570000|2021-09-08 10:39:30|2789|2783|2789|2783|2789|2783|2788.9|2782.9|3
1631097580000|2021-09-08 10:39:40|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1631097720000|2021-09-08 10:42:00|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|1
1631097890000|2021-09-08 10:44:50|2788.8|2782.8|2788.6|2782.6|2788.8|2782.8|2787.9|2781.9|5
1631097900000|2021-09-08 10:45:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631097960000|2021-09-08 10:46:00|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|1
1631097980000|2021-09-08 10:46:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1631098020000|2021-09-08 10:47:00|2789.3|2783.3|2788.9|2782.9|2789.3|2783.3|2788.9|2782.9|2
1631098070000|2021-09-08 10:47:50|2789.1|2783.1|2788.9|2782.9|2789.1|2783.1|2788.9|2782.9|2
1631098080000|2021-09-08 10:48:00|2788.8|2782.8|2788.9|2782.9|2788.9|2782.9|2788.8|2782.8|2
1631098090000|2021-09-08 10:48:10|2789|2783|2788.9|2782.9|2789|2783|2788.9|2782.9|2
1631098100000|2021-09-08 10:48:20|2789.1|2783.1|2788.9|2782.9|2789.1|2783.1|2788.8|2782.8|3
1631098110000|2021-09-08 10:48:30|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|1
1631098120000|2021-09-08 10:48:40|2788.3|2782.3|2788.9|2782.9|2788.9|2782.9|2788.3|2782.3|2
1631098140000|2021-09-08 10:49:00|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1631098160000|2021-09-08 10:49:20|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1631098180000|2021-09-08 10:49:40|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1631098190000|2021-09-08 10:49:50|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|1
1631098210000|2021-09-08 10:50:10|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|1
1631098220000|2021-09-08 10:50:20|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1631098230000|2021-09-08 10:50:30|2789.4|2783.4|2788.6|2782.6|2789.4|2783.4|2788.5|2782.5|3
1631098240000|2021-09-08 10:50:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631098250000|2021-09-08 10:50:50|2788.9|2782.9|2788.6|2782.6|2788.9|2782.9|2788.6|2782.6|3
1631098310000|2021-09-08 10:51:50|2789|2783|2788.6|2782.6|2789|2783|2788.6|2782.6|2
1631098320000|2021-09-08 10:52:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631098340000|2021-09-08 10:52:20|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|1
1631098370000|2021-09-08 10:52:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631098380000|2021-09-08 10:53:00|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631098390000|2021-09-08 10:53:10|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631098400000|2021-09-08 10:53:20|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|1
1631098420000|2021-09-08 10:53:40|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1631098440000|2021-09-08 10:54:00|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1631098480000|2021-09-08 10:54:40|2788|2782|2788|2782|2788|2782|2788|2782|1
1631098500000|2021-09-08 10:55:00|2788.1|2782.1|2788.8|2782.8|2788.8|2782.8|2788.1|2782.1|4
1631098530000|2021-09-08 10:55:30|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|1
1631098550000|2021-09-08 10:55:50|2789|2783|2789.3|2783.3|2789.3|2783.3|2789|2783|2
1631098570000|2021-09-08 10:56:10|2789.4|2783.4|2789.3|2783.3|2789.4|2783.4|2789.3|2783.3|2
1631098600000|2021-09-08 10:56:40|2789.5|2783.5|2790.5|2784.5|2790.5|2784.5|2789.3|2783.3|3
1631098620000|2021-09-08 10:57:00|2790.8|2784.8|2790.5|2784.5|2791.1|2785.1|2790.5|2784.5|4
1631098630000|2021-09-08 10:57:10|2790.4|2784.4|2790.5|2784.5|2790.5|2784.5|2790.4|2784.4|2
1631098650000|2021-09-08 10:57:30|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1631098660000|2021-09-08 10:57:40|2790.5|2784.5|2790.4|2784.4|2790.5|2784.5|2790.4|2784.4|2
1631098670000|2021-09-08 10:57:50|2790.3|2784.3|2790.4|2784.4|2790.4|2784.4|2790.3|2784.3|2
1631098680000|2021-09-08 10:58:00|2790.6|2784.6|2790.3|2784.3|2790.6|2784.6|2790.3|2784.3|3
1631098690000|2021-09-08 10:58:10|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|4
1631098700000|2021-09-08 10:58:20|2790.6|2784.6|2790.6|2784.6|2790.6|2784.6|2790.6|2784.6|1
1631098710000|2021-09-08 10:58:30|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|1
1631098720000|2021-09-08 10:58:40|2789.5|2783.5|2788.9|2782.9|2789.5|2783.5|2788.9|2782.9|3
1631098730000|2021-09-08 10:58:50|2789.1|2783.1|2788.9|2782.9|2789.5|2783.5|2788.9|2782.9|3
1631098740000|2021-09-08 10:59:00|2789.1|2783.1|2789.3|2783.3|2789.3|2783.3|2789.1|2783.1|2
1631098750000|2021-09-08 10:59:10|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|1
1631098760000|2021-09-08 10:59:20|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|1
1631098810000|2021-09-08 11:00:10|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1631098910000|2021-09-08 11:01:50|2789.6|2783.6|2790.5|2784.5|2790.5|2784.5|2789.6|2783.6|2
1631098970000|2021-09-08 11:02:50|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1631099010000|2021-09-08 11:03:30|2790.8|2784.8|2790.3|2784.3|2790.8|2784.8|2790.3|2784.3|3
1631099020000|2021-09-08 11:03:40|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1631099030000|2021-09-08 11:03:50|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1631099040000|2021-09-08 11:04:00|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1631099050000|2021-09-08 11:04:10|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1631099060000|2021-09-08 11:04:20|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1631099080000|2021-09-08 11:04:40|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1631099130000|2021-09-08 11:05:30|2789.9|2783.9|2789.8|2783.8|2789.9|2783.9|2789.8|2783.8|2
1631099150000|2021-09-08 11:05:50|2789.6|2783.6|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|3
1631099160000|2021-09-08 11:06:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1631099270000|2021-09-08 11:07:50|2789.4|2783.4|2789.3|2783.3|2789.4|2783.4|2789.3|2783.3|2
1631099310000|2021-09-08 11:08:30|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1631099320000|2021-09-08 11:08:40|2790|2784|2790|2784|2790|2784|2790|2784|1
1631099330000|2021-09-08 11:08:50|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1631099340000|2021-09-08 11:09:00|2790.3|2784.3|2790|2784|2790.3|2784.3|2790|2784|2
1631099390000|2021-09-08 11:09:50|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|1
1631099400000|2021-09-08 11:10:00|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|3
1631099450000|2021-09-08 11:10:50|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1631099530000|2021-09-08 11:12:10|2789.9|2783.9|2789.8|2783.8|2789.9|2783.9|2789.8|2783.8|2
1631099610000|2021-09-08 11:13:30|2790|2784|2790.5|2784.5|2790.5|2784.5|2790|2784|2
1631099660000|2021-09-08 11:14:20|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1631099680000|2021-09-08 11:14:40|2790.3|2784.3|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|3
1631099690000|2021-09-08 11:14:50|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1631099700000|2021-09-08 11:15:00|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1631099720000|2021-09-08 11:15:20|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1631099730000|2021-09-08 11:15:30|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1631099750000|2021-09-08 11:15:50|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1631099800000|2021-09-08 11:16:40|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1631099950000|2021-09-08 11:19:10|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1631099960000|2021-09-08 11:19:20|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|1
1631099970000|2021-09-08 11:19:30|2791.1|2785.1|2793.5|2787.5|2793.5|2787.5|2791.1|2785.1|5
1631099980000|2021-09-08 11:19:40|2793.4|2787.4|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|3
1631099990000|2021-09-08 11:19:50|2793.5|2787.5|2793.4|2787.4|2793.5|2787.5|2793.4|2787.4|2
1631100000000|2021-09-08 11:20:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.4|2787.4|3
1631100020000|2021-09-08 11:20:20|2793.3|2787.3|2793.1|2787.1|2793.5|2787.5|2793.1|2787.1|4
1631100030000|2021-09-08 11:20:30|2793|2787|2792.9|2786.9|2793|2787|2792.8|2786.8|3
1631100040000|2021-09-08 11:20:40|2793.1|2787.1|2793.3|2787.3|2793.3|2787.3|2792.9|2786.9|3
1631100050000|2021-09-08 11:20:50|2793.5|2787.5|2793.1|2787.1|2793.5|2787.5|2793.1|2787.1|2
1631100060000|2021-09-08 11:21:00|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|1
1631100070000|2021-09-08 11:21:10|2793.1|2787.1|2793.1|2787.1|2793.3|2787.3|2793|2787|5
1631100080000|2021-09-08 11:21:20|2793|2787|2793.1|2787.1|2793.1|2787.1|2793|2787|2
1631100090000|2021-09-08 11:21:30|2793.4|2787.4|2792.9|2786.9|2793.4|2787.4|2792.9|2786.9|4
1631100100000|2021-09-08 11:21:40|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.3|2786.3|4
1631100110000|2021-09-08 11:21:50|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1631100180000|2021-09-08 11:23:00|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1631100190000|2021-09-08 11:23:10|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1631100200000|2021-09-08 11:23:20|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1631100220000|2021-09-08 11:23:40|2792.3|2786.3|2792|2786|2792.3|2786.3|2792|2786|2
1631100240000|2021-09-08 11:24:00|2791.8|2785.8|2791.6|2785.6|2791.8|2785.8|2791.6|2785.6|2
1631100250000|2021-09-08 11:24:10|2791.5|2785.5|2792|2786|2792.3|2786.3|2791.4|2785.4|6
1631100280000|2021-09-08 11:24:40|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|2
1631100300000|2021-09-08 11:25:00|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.6|2785.6|3
1631100320000|2021-09-08 11:25:20|2792|2786|2791.8|2785.8|2792|2786|2791.8|2785.8|2
1631100330000|2021-09-08 11:25:30|2791.6|2785.6|2791.3|2785.3|2791.6|2785.6|2791.3|2785.3|2
1631100350000|2021-09-08 11:25:50|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1631100360000|2021-09-08 11:26:00|2791.8|2785.8|2791.5|2785.5|2792|2786|2791.5|2785.5|3
1631100370000|2021-09-08 11:26:10|2791.8|2785.8|2791.8|2785.8|2791.9|2785.9|2791.8|2785.8|3
1631100390000|2021-09-08 11:26:30|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1631100430000|2021-09-08 11:27:10|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791|2785|3
1631100480000|2021-09-08 11:28:00|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1631100510000|2021-09-08 11:28:30|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1631100530000|2021-09-08 11:28:50|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1631100560000|2021-09-08 11:29:20|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|3
1631100600000|2021-09-08 11:30:00|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.4|2784.4|3
1631100650000|2021-09-08 11:30:50|2790.3|2784.3|2790.6|2784.6|2790.6|2784.6|2790.3|2784.3|2
1631100660000|2021-09-08 11:31:00|2790.8|2784.8|2790.8|2784.8|2791|2785|2790.8|2784.8|3
1631100740000|2021-09-08 11:32:20|2791|2785|2791|2785|2791|2785|2791|2785|1
1631100770000|2021-09-08 11:32:50|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|1
1631100790000|2021-09-08 11:33:10|2790.4|2784.4|2790.1|2784.1|2790.4|2784.4|2790.1|2784.1|2
1631100800000|2021-09-08 11:33:20|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1631100840000|2021-09-08 11:34:00|2790.5|2784.5|2790.5|2784.5|2790.6|2784.6|2790.5|2784.5|3
1631100850000|2021-09-08 11:34:10|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1631100860000|2021-09-08 11:34:20|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1631100870000|2021-09-08 11:34:30|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|1
1631100890000|2021-09-08 11:34:50|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1631100910000|2021-09-08 11:35:10|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|1
1631100960000|2021-09-08 11:36:00|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1631100990000|2021-09-08 11:36:30|2790.1|2784.1|2789.6|2783.6|2790.1|2784.1|2789.6|2783.6|3
1631101040000|2021-09-08 11:37:20|2789.4|2783.4|2788.5|2782.5|2789.4|2783.4|2788.5|2782.5|2
1631101050000|2021-09-08 11:37:30|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631101100000|2021-09-08 11:38:20|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631101110000|2021-09-08 11:38:30|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631101120000|2021-09-08 11:38:40|2788|2782|2788.1|2782.1|2788.1|2782.1|2788|2782|2
1631101130000|2021-09-08 11:38:50|2787.5|2781.5|2787|2781|2787.9|2781.9|2787|2781|3
1631101140000|2021-09-08 11:39:00|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1631101150000|2021-09-08 11:39:10|2787.3|2781.3|2787|2781|2787.3|2781.3|2787|2781|2
1631101160000|2021-09-08 11:39:20|2787.1|2781.1|2786.8|2780.8|2787.5|2781.5|2786.8|2780.8|5
1631101170000|2021-09-08 11:39:30|2787|2781|2787.3|2781.3|2787.3|2781.3|2787|2781|2
1631101190000|2021-09-08 11:39:50|2787.6|2781.6|2788.1|2782.1|2788.1|2782.1|2787.6|2781.6|4
1631101200000|2021-09-08 11:40:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631101220000|2021-09-08 11:40:20|2787.8|2781.8|2788.1|2782.1|2788.1|2782.1|2787.8|2781.8|2
1631101250000|2021-09-08 11:40:50|2788.8|2782.8|2788.9|2782.9|2788.9|2782.9|2788.8|2782.8|2
1631101260000|2021-09-08 11:41:00|2788.5|2782.5|2788.5|2782.5|2789.3|2783.3|2788.3|2782.3|8
1631101280000|2021-09-08 11:41:20|2789.1|2783.1|2788.8|2782.8|2789.1|2783.1|2788.8|2782.8|2
1631101290000|2021-09-08 11:41:30|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.1|2782.1|4
1631101310000|2021-09-08 11:41:50|2788.6|2782.6|2788.5|2782.5|2788.6|2782.6|2788.5|2782.5|2
1631101380000|2021-09-08 11:43:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631101450000|2021-09-08 11:44:10|2787.8|2781.8|2786.8|2780.8|2788.1|2782.1|2786.8|2780.8|5
1631101460000|2021-09-08 11:44:20|2786.5|2780.5|2787.3|2781.3|2787.3|2781.3|2786.3|2780.3|4
1631101470000|2021-09-08 11:44:30|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1631101480000|2021-09-08 11:44:40|2787.8|2781.8|2787.3|2781.3|2788|2782|2787.3|2781.3|5
1631101560000|2021-09-08 11:46:00|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|1
1631101590000|2021-09-08 11:46:30|2787.6|2781.6|2787.9|2781.9|2787.9|2781.9|2787.6|2781.6|2
1631101600000|2021-09-08 11:46:40|2788|2782|2787.9|2781.9|2788|2782|2787.9|2781.9|2
1631101610000|2021-09-08 11:46:50|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1631101620000|2021-09-08 11:47:00|2787.8|2781.8|2789|2783|2789|2783|2787.8|2781.8|3
1631101630000|2021-09-08 11:47:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1631101680000|2021-09-08 11:48:00|2789|2783|2789|2783|2789|2783|2789|2783|1
1631101700000|2021-09-08 11:48:20|2788.8|2782.8|2788.3|2782.3|2788.8|2782.8|2788.3|2782.3|2
1631101710000|2021-09-08 11:48:30|2787.5|2781.5|2788|2782|2788|2782|2787.5|2781.5|2
1631101720000|2021-09-08 11:48:40|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1631101730000|2021-09-08 11:48:50|2787.6|2781.6|2787.8|2781.8|2787.8|2781.8|2787.6|2781.6|2
1631101750000|2021-09-08 11:49:10|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|2
1631101790000|2021-09-08 11:49:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631101810000|2021-09-08 11:50:10|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1631101850000|2021-09-08 11:50:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631101860000|2021-09-08 11:51:00|2788.1|2782.1|2787.6|2781.6|2788.1|2782.1|2787.6|2781.6|2
1631101870000|2021-09-08 11:51:10|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1631101910000|2021-09-08 11:51:50|2787.8|2781.8|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|2
1631101970000|2021-09-08 11:52:50|2788.3|2782.3|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|3
1631102010000|2021-09-08 11:53:30|2788.4|2782.4|2788.4|2782.4|2788.4|2782.4|2788.4|2782.4|1
1631102020000|2021-09-08 11:53:40|2788.6|2782.6|2788.9|2782.9|2788.9|2782.9|2788.6|2782.6|2
1631102050000|2021-09-08 11:54:10|2789.1|2783.1|2789.9|2783.9|2789.9|2783.9|2789.1|2783.1|7
1631102080000|2021-09-08 11:54:40|2789.5|2783.5|2789|2783|2789.5|2783.5|2789|2783|2
1631102090000|2021-09-08 11:54:50|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1631102110000|2021-09-08 11:55:10|2789.3|2783.3|2789.1|2783.1|2789.3|2783.3|2788.9|2782.9|7
1631102120000|2021-09-08 11:55:20|2789|2783|2789|2783|2789|2783|2789|2783|1
1631102130000|2021-09-08 11:55:30|2788.9|2782.9|2789|2783|2789|2783|2788.9|2782.9|2
1631102140000|2021-09-08 11:55:40|2788.9|2782.9|2789|2783|2789|2783|2788.9|2782.9|2
1631102150000|2021-09-08 11:55:50|2789.3|2783.3|2789.5|2783.5|2789.5|2783.5|2789.3|2783.3|2
1631102160000|2021-09-08 11:56:00|2789.3|2783.3|2787.8|2781.8|2789.3|2783.3|2787.8|2781.8|8
1631102180000|2021-09-08 11:56:20|2788.4|2782.4|2788.3|2782.3|2788.4|2782.4|2788.3|2782.3|2
1631102190000|2021-09-08 11:56:30|2788.5|2782.5|2788.4|2782.4|2789.1|2783.1|2788.4|2782.4|5
1631102200000|2021-09-08 11:56:40|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1631102210000|2021-09-08 11:56:50|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1631102230000|2021-09-08 11:57:10|2787.8|2781.8|2787.6|2781.6|2787.8|2781.8|2787.5|2781.5|3
1631102240000|2021-09-08 11:57:20|2787.5|2781.5|2787.3|2781.3|2787.5|2781.5|2786.9|2780.9|5
1631102270000|2021-09-08 11:57:50|2787.5|2781.5|2788|2782|2788|2782|2787.5|2781.5|2
1631102280000|2021-09-08 11:58:00|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|1
1631102290000|2021-09-08 11:58:10|2787.9|2781.9|2787.9|2781.9|2787.9|2781.9|2787.9|2781.9|1
1631102320000|2021-09-08 11:58:40|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|1
1631102330000|2021-09-08 11:58:50|2787.5|2781.5|2787.6|2781.6|2787.6|2781.6|2787.5|2781.5|2
1631102370000|2021-09-08 11:59:30|2787.8|2781.8|2789.1|2783.1|2789.1|2783.1|2787.8|2781.8|3
1631102380000|2021-09-08 11:59:40|2789.4|2783.4|2790.4|2784.4|2790.5|2784.5|2789.4|2783.4|5
1631102390000|2021-09-08 11:59:50|2790.1|2784.1|2790.5|2784.5|2790.6|2784.6|2790.1|2784.1|5
1631102400000|2021-09-08 12:00:00|2790.8|2784.8|2792.3|2786.3|2792.4|2786.4|2790.8|2784.8|10
1631102410000|2021-09-08 12:00:10|2792.4|2786.4|2793.4|2787.4|2793.4|2787.4|2792.4|2786.4|3
1631102420000|2021-09-08 12:00:20|2793.8|2787.8|2793.4|2787.4|2793.8|2787.8|2793.3|2787.3|6
1631102430000|2021-09-08 12:00:30|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|2792.9|2786.9|3
1631102460000|2021-09-08 12:01:00|2793.3|2787.3|2793.1|2787.1|2793.4|2787.4|2793.1|2787.1|3
1631102470000|2021-09-08 12:01:10|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|1
1631102480000|2021-09-08 12:01:20|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1631102490000|2021-09-08 12:01:30|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1631102510000|2021-09-08 12:01:50|2793.8|2787.8|2794.8|2788.8|2794.8|2788.8|2793.8|2787.8|2
1631102520000|2021-09-08 12:02:00|2794.6|2788.6|2794.3|2788.3|2794.6|2788.6|2794.3|2788.3|2
1631102530000|2021-09-08 12:02:10|2794.4|2788.4|2794.3|2788.3|2794.4|2788.4|2794.3|2788.3|2
1631102550000|2021-09-08 12:02:30|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|1
1631102560000|2021-09-08 12:02:40|2794.3|2788.3|2794.4|2788.4|2794.4|2788.4|2794.3|2788.3|2
1631102570000|2021-09-08 12:02:50|2794.3|2788.3|2795.3|2789.3|2795.3|2789.3|2794.3|2788.3|6
1631102580000|2021-09-08 12:03:00|2795.1|2789.1|2795.4|2789.4|2795.4|2789.4|2795.1|2789.1|2
1631102590000|2021-09-08 12:03:10|2795.5|2789.5|2796.6|2790.6|2796.6|2790.6|2795.5|2789.5|4
1631102600000|2021-09-08 12:03:20|2796.5|2790.5|2796.1|2790.1|2796.5|2790.5|2796.1|2790.1|2
1631102610000|2021-09-08 12:03:30|2795.9|2789.9|2795.6|2789.6|2795.9|2789.9|2795.6|2789.6|3
1631102620000|2021-09-08 12:03:40|2795.5|2789.5|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|3
1631102650000|2021-09-08 12:04:10|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|2
1631102660000|2021-09-08 12:04:20|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1631102680000|2021-09-08 12:04:40|2795.6|2789.6|2795.4|2789.4|2795.6|2789.6|2795.4|2789.4|2
1631102720000|2021-09-08 12:05:20|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1631102750000|2021-09-08 12:05:50|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|2
1631102760000|2021-09-08 12:06:00|2795|2789|2794.9|2788.9|2795|2789|2794.8|2788.8|5
1631102780000|2021-09-08 12:06:20|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1631102810000|2021-09-08 12:06:50|2794.6|2788.6|2794.8|2788.8|2794.8|2788.8|2794.6|2788.6|2
1631102820000|2021-09-08 12:07:00|2795|2789|2795.5|2789.5|2795.5|2789.5|2795|2789|3
1631102850000|2021-09-08 12:07:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1631102880000|2021-09-08 12:08:00|2795.6|2789.6|2794.8|2788.8|2795.8|2789.8|2794.8|2788.8|4
1631102900000|2021-09-08 12:08:20|2794.6|2788.6|2793.9|2787.9|2794.6|2788.6|2793.9|2787.9|6
1631102910000|2021-09-08 12:08:30|2793.8|2787.8|2794.6|2788.6|2794.6|2788.6|2793.4|2787.4|5
1631102930000|2021-09-08 12:08:50|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|3
1631102990000|2021-09-08 12:09:50|2794.3|2788.3|2794.4|2788.4|2794.4|2788.4|2794.3|2788.3|2
1631103000000|2021-09-08 12:10:00|2794.5|2788.5|2794.4|2788.4|2794.5|2788.5|2794.4|2788.4|2
1631103010000|2021-09-08 12:10:10|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1631103020000|2021-09-08 12:10:20|2794.1|2788.1|2793.5|2787.5|2794.1|2788.1|2793|2787|4
1631103040000|2021-09-08 12:10:40|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1631103050000|2021-09-08 12:10:50|2794|2788|2794|2788|2794|2788|2794|2788|1
1631103060000|2021-09-08 12:11:00|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1631103120000|2021-09-08 12:12:00|2794.3|2788.3|2794.1|2788.1|2794.3|2788.3|2794|2788|3
1631103140000|2021-09-08 12:12:20|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1631103160000|2021-09-08 12:12:40|2794.8|2788.8|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|2
1631103170000|2021-09-08 12:12:50|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|2
1631103180000|2021-09-08 12:13:00|2796.1|2790.1|2796.5|2790.5|2796.5|2790.5|2796|2790|3
1631103190000|2021-09-08 12:13:10|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1631103200000|2021-09-08 12:13:20|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1631103240000|2021-09-08 12:14:00|2796.3|2790.3|2795.8|2789.8|2796.3|2790.3|2795.5|2789.5|5
1631103250000|2021-09-08 12:14:10|2796|2790|2796.4|2790.4|2796.4|2790.4|2796|2790|3
1631103260000|2021-09-08 12:14:20|2796|2790|2795.8|2789.8|2796|2790|2795.8|2789.8|2
1631103280000|2021-09-08 12:14:40|2796|2790|2796|2790|2796|2790|2796|2790|1
1631103300000|2021-09-08 12:15:00|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.4|2790.4|5
1631103310000|2021-09-08 12:15:10|2796.4|2790.4|2796|2790|2796.4|2790.4|2795.8|2789.8|4
1631103320000|2021-09-08 12:15:20|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1631103330000|2021-09-08 12:15:30|2796|2790|2796.1|2790.1|2796.1|2790.1|2796|2790|2
1631103340000|2021-09-08 12:15:40|2796|2790|2795.8|2789.8|2796|2790|2795.8|2789.8|2
1631103350000|2021-09-08 12:15:50|2795.9|2789.9|2796.3|2790.3|2796.3|2790.3|2795.9|2789.9|2
1631103360000|2021-09-08 12:16:00|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1631103370000|2021-09-08 12:16:10|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1631103380000|2021-09-08 12:16:20|2796|2790|2795.5|2789.5|2796|2790|2795.5|2789.5|2
1631103460000|2021-09-08 12:17:40|2795.9|2789.9|2795.4|2789.4|2796.8|2790.8|2795.4|2789.4|8
1631103470000|2021-09-08 12:17:50|2795.6|2789.6|2796|2790|2796.1|2790.1|2795.5|2789.5|5
1631103480000|2021-09-08 12:18:00|2795.6|2789.6|2796|2790|2796|2790|2795.6|2789.6|2
1631103500000|2021-09-08 12:18:20|2796.4|2790.4|2796.1|2790.1|2796.4|2790.4|2796.1|2790.1|2
1631103530000|2021-09-08 12:18:50|2796|2790|2796|2790|2796|2790|2796|2790|1
1631103540000|2021-09-08 12:19:00|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|3
1631103570000|2021-09-08 12:19:30|2795|2789|2795.9|2789.9|2796.3|2790.3|2795|2789|6
1631103600000|2021-09-08 12:20:00|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1631103620000|2021-09-08 12:20:20|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1631103650000|2021-09-08 12:20:50|2796|2790|2796|2790|2796|2790|2796|2790|1
1631103660000|2021-09-08 12:21:00|2796.1|2790.1|2796.4|2790.4|2796.4|2790.4|2796.1|2790.1|2
1631103680000|2021-09-08 12:21:20|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1631103710000|2021-09-08 12:21:50|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1631103720000|2021-09-08 12:22:00|2797.3|2791.3|2797|2791|2797.3|2791.3|2797|2791|6
1631103730000|2021-09-08 12:22:10|2797.3|2791.3|2797|2791|2797.3|2791.3|2797|2791|6
1631103740000|2021-09-08 12:22:20|2796.9|2790.9|2796.8|2790.8|2796.9|2790.9|2796.6|2790.6|3
1631103750000|2021-09-08 12:22:30|2796.6|2790.6|2796.8|2790.8|2796.8|2790.8|2796.6|2790.6|2
1631103760000|2021-09-08 12:22:40|2796.6|2790.6|2796.9|2790.9|2796.9|2790.9|2796.6|2790.6|2
1631103770000|2021-09-08 12:22:50|2796.6|2790.6|2796.6|2790.6|2796.8|2790.8|2796.4|2790.4|5
1631103780000|2021-09-08 12:23:00|2796.4|2790.4|2796|2790|2796.4|2790.4|2796|2790|2
1631103790000|2021-09-08 12:23:10|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1631103800000|2021-09-08 12:23:20|2796|2790|2796.3|2790.3|2796.3|2790.3|2796|2790|2
1631103820000|2021-09-08 12:23:40|2796|2790|2796|2790|2796|2790|2796|2790|1
1631103830000|2021-09-08 12:23:50|2795.8|2789.8|2795.9|2789.9|2795.9|2789.9|2795.8|2789.8|2
1631103850000|2021-09-08 12:24:10|2796|2790|2796|2790|2796|2790|2796|2790|1
1631103860000|2021-09-08 12:24:20|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1631103870000|2021-09-08 12:24:30|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|3
1631103880000|2021-09-08 12:24:40|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|4
1631103890000|2021-09-08 12:24:50|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1631103900000|2021-09-08 12:25:00|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|3
1631103910000|2021-09-08 12:25:10|2796.4|2790.4|2796.1|2790.1|2796.4|2790.4|2796.1|2790.1|2
1631103920000|2021-09-08 12:25:20|2796|2790|2796|2790|2796|2790|2796|2790|1
1631103930000|2021-09-08 12:25:30|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|6
1631103940000|2021-09-08 12:25:40|2796.3|2790.3|2795.5|2789.5|2796.3|2790.3|2795.5|2789.5|4
1631103950000|2021-09-08 12:25:50|2795.6|2789.6|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|4
1631104000000|2021-09-08 12:26:40|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|6
1631104010000|2021-09-08 12:26:50|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|3
1631104060000|2021-09-08 12:27:40|2795.3|2789.3|2795|2789|2795.3|2789.3|2795|2789|2
1631104080000|2021-09-08 12:28:00|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1631104150000|2021-09-08 12:29:10|2795|2789|2795.1|2789.1|2795.1|2789.1|2795|2789|2
1631104200000|2021-09-08 12:30:00|2795|2789|2795.4|2789.4|2795.4|2789.4|2795|2789|2
1631104230000|2021-09-08 12:30:30|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1631104280000|2021-09-08 12:31:20|2796.1|2790.1|2796|2790|2796.1|2790.1|2796|2790|2
1631104320000|2021-09-08 12:32:00|2796.6|2790.6|2796|2790|2796.6|2790.6|2796|2790|2
1631104330000|2021-09-08 12:32:10|2795.8|2789.8|2794.8|2788.8|2795.8|2789.8|2794.8|2788.8|2
1631104360000|2021-09-08 12:32:40|2794.5|2788.5|2794.5|2788.5|2794.8|2788.8|2794|2788|4
1631104370000|2021-09-08 12:32:50|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1631104400000|2021-09-08 12:33:20|2794.9|2788.9|2794.6|2788.6|2794.9|2788.9|2794.6|2788.6|2
1631104470000|2021-09-08 12:34:30|2794.4|2788.4|2794.1|2788.1|2794.4|2788.4|2793.5|2787.5|6
1631104500000|2021-09-08 12:35:00|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1631104520000|2021-09-08 12:35:20|2794.5|2788.5|2794.6|2788.6|2794.6|2788.6|2794.5|2788.5|2
1631104660000|2021-09-08 12:37:40|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|2
1631104670000|2021-09-08 12:37:50|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1631104770000|2021-09-08 12:39:30|2795.4|2789.4|2795.5|2789.5|2795.8|2789.8|2795.4|2789.4|3
1631104790000|2021-09-08 12:39:50|2795.6|2789.6|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|2
1631104800000|2021-09-08 12:40:00|2796.5|2790.5|2795.9|2789.9|2796.5|2790.5|2795.9|2789.9|4
1631104860000|2021-09-08 12:41:00|2795.8|2789.8|2795.4|2789.4|2795.8|2789.8|2795.4|2789.4|2
1631104900000|2021-09-08 12:41:40|2795.1|2789.1|2794.4|2788.4|2795.1|2789.1|2794.4|2788.4|2
1631104910000|2021-09-08 12:41:50|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|1
1631104920000|2021-09-08 12:42:00|2794.4|2788.4|2794.5|2788.5|2794.6|2788.6|2794.4|2788.4|5
1631104930000|2021-09-08 12:42:10|2794.3|2788.3|2794.1|2788.1|2794.3|2788.3|2794|2788|4
1631104970000|2021-09-08 12:42:50|2794.3|2788.3|2794.9|2788.9|2794.9|2788.9|2794.3|2788.3|3
1631104980000|2021-09-08 12:43:00|2795|2789|2795|2789|2795|2789|2795|2789|1
1631105020000|2021-09-08 12:43:40|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1631105050000|2021-09-08 12:44:10|2795|2789|2795|2789|2795|2789|2795|2789|1
1631105100000|2021-09-08 12:45:00|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|1
1631105130000|2021-09-08 12:45:30|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1631105150000|2021-09-08 12:45:50|2794.9|2788.9|2795|2789|2795|2789|2794.9|2788.9|2
1631105230000|2021-09-08 12:47:10|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1631105340000|2021-09-08 12:49:00|2795.1|2789.1|2794.8|2788.8|2795.1|2789.1|2794.8|2788.8|2
1631105360000|2021-09-08 12:49:20|2794.9|2788.9|2795.5|2789.5|2795.5|2789.5|2794.9|2788.9|2
1631105480000|2021-09-08 12:51:20|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1631105490000|2021-09-08 12:51:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1631105550000|2021-09-08 12:52:30|2795.8|2789.8|2794.6|2788.6|2795.9|2789.9|2794.6|2788.6|6
1631105560000|2021-09-08 12:52:40|2793.9|2787.9|2793.6|2787.6|2793.9|2787.9|2793.5|2787.5|3
1631105580000|2021-09-08 12:53:00|2793|2787|2793.4|2787.4|2793.4|2787.4|2792.9|2786.9|6
1631105590000|2021-09-08 12:53:10|2794.3|2788.3|2794.4|2788.4|2794.4|2788.4|2794.3|2788.3|4
1631105600000|2021-09-08 12:53:20|2794.8|2788.8|2795|2789|2795|2789|2794.8|2788.8|2
1631105610000|2021-09-08 12:53:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1631105620000|2021-09-08 12:53:40|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|1
1631105710000|2021-09-08 12:55:10|2795.5|2789.5|2795.4|2789.4|2795.5|2789.5|2795.4|2789.4|2
1631105720000|2021-09-08 12:55:20|2795.5|2789.5|2795.5|2789.5|2795.6|2789.6|2795.5|2789.5|3
1631105740000|2021-09-08 12:55:40|2795.8|2789.8|2796.3|2790.3|2796.3|2790.3|2795.8|2789.8|2
1631105750000|2021-09-08 12:55:50|2796|2790|2796|2790|2796|2790|2796|2790|1
1631105760000|2021-09-08 12:56:00|2795.8|2789.8|2795.8|2789.8|2796|2790|2795.8|2789.8|3
1631105770000|2021-09-08 12:56:10|2796|2790|2796|2790|2796|2790|2796|2790|1
1631105790000|2021-09-08 12:56:30|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1631105800000|2021-09-08 12:56:40|2796|2790|2796|2790|2796|2790|2796|2790|1
1631105830000|2021-09-08 12:57:10|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1631105850000|2021-09-08 12:57:30|2796|2790|2795.9|2789.9|2796|2790|2795.9|2789.9|2
1631105880000|2021-09-08 12:58:00|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1631105910000|2021-09-08 12:58:30|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1631105930000|2021-09-08 12:58:50|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1631105940000|2021-09-08 12:59:00|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|1
1631105950000|2021-09-08 12:59:10|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1631105980000|2021-09-08 12:59:40|2796.6|2790.6|2797.3|2791.3|2797.3|2791.3|2796.6|2790.6|2
1631106000000|2021-09-08 13:00:00|2797.1|2791.1|2797|2791|2797.4|2791.4|2797|2791|12
1631106010000|2021-09-08 13:00:10|2797.3|2791.3|2798|2792|2798.3|2792.3|2797.3|2791.3|11
1631106020000|2021-09-08 13:00:20|2798.3|2792.3|2798|2792|2798.3|2792.3|2798|2792|2
1631106030000|2021-09-08 13:00:30|2797.9|2791.9|2796.8|2790.8|2798|2792|2796.8|2790.8|4
1631106040000|2021-09-08 13:00:40|2796.5|2790.5|2797|2791|2797.1|2791.1|2796.5|2790.5|7
1631106050000|2021-09-08 13:00:50|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1631106060000|2021-09-08 13:01:00|2796.5|2790.5|2796.8|2790.8|2796.8|2790.8|2796.5|2790.5|2
1631106080000|2021-09-08 13:01:20|2796.5|2790.5|2795.8|2789.8|2796.5|2790.5|2795.8|2789.8|3
1631106090000|2021-09-08 13:01:30|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1631106100000|2021-09-08 13:01:40|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1631106110000|2021-09-08 13:01:50|2795|2789|2794.6|2788.6|2795|2789|2794.6|2788.6|2
1631106120000|2021-09-08 13:02:00|2794.5|2788.5|2793.8|2787.8|2794.5|2788.5|2793.8|2787.8|3
1631106130000|2021-09-08 13:02:10|2793.6|2787.6|2794.5|2788.5|2794.5|2788.5|2793.5|2787.5|7
1631106140000|2021-09-08 13:02:20|2794.4|2788.4|2793.8|2787.8|2794.4|2788.4|2793.8|2787.8|2
1631106150000|2021-09-08 13:02:30|2794|2788|2794.8|2788.8|2795.3|2789.3|2794|2788|12
1631106160000|2021-09-08 13:02:40|2794.6|2788.6|2796.4|2790.4|2796.5|2790.5|2794.5|2788.5|16
1631106170000|2021-09-08 13:02:50|2796.6|2790.6|2797.5|2791.5|2797.5|2791.5|2796.6|2790.6|8
1631106180000|2021-09-08 13:03:00|2797.3|2791.3|2797.1|2791.1|2797.5|2791.5|2796.3|2790.3|20
1631106190000|2021-09-08 13:03:10|2797.4|2791.4|2797.6|2791.6|2797.6|2791.6|2797.4|2791.4|4
1631106200000|2021-09-08 13:03:20|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|5
1631106210000|2021-09-08 13:03:30|2797.3|2791.3|2797|2791|2797.4|2791.4|2797|2791|4
1631106220000|2021-09-08 13:03:40|2797.3|2791.3|2797.3|2791.3|2797.6|2791.6|2797.3|2791.3|3
1631106230000|2021-09-08 13:03:50|2797|2791|2797.3|2791.3|2797.4|2791.4|2797|2791|3
1631106240000|2021-09-08 13:04:00|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.3|2791.3|3
1631106250000|2021-09-08 13:04:10|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797|2791|3
1631106260000|2021-09-08 13:04:20|2797.6|2791.6|2797.6|2791.6|2798|2792|2797.6|2791.6|3
1631106270000|2021-09-08 13:04:30|2797.4|2791.4|2797.3|2791.3|2797.4|2791.4|2797.3|2791.3|2
1631106280000|2021-09-08 13:04:40|2797.4|2791.4|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|8
1631106300000|2021-09-08 13:05:00|2797.4|2791.4|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|4
1631106330000|2021-09-08 13:05:30|2797.4|2791.4|2797.9|2791.9|2798|2792|2797.4|2791.4|5
1631106340000|2021-09-08 13:05:40|2798|2792|2797.9|2791.9|2798|2792|2797.9|2791.9|2
1631106350000|2021-09-08 13:05:50|2798|2792|2798|2792|2798|2792|2798|2792|1
1631106360000|2021-09-08 13:06:00|2797.9|2791.9|2798.3|2792.3|2798.5|2792.5|2797.6|2791.6|4
1631106370000|2021-09-08 13:06:10|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1631106380000|2021-09-08 13:06:20|2798.8|2792.8|2798.6|2792.6|2798.8|2792.8|2798.6|2792.6|4
1631106390000|2021-09-08 13:06:30|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1631106400000|2021-09-08 13:06:40|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1631106420000|2021-09-08 13:07:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.4|2792.4|3
1631106440000|2021-09-08 13:07:20|2798.8|2792.8|2799.3|2793.3|2799.3|2793.3|2798.8|2792.8|2
1631106450000|2021-09-08 13:07:30|2799.5|2793.5|2799.6|2793.6|2799.8|2793.8|2799.5|2793.5|3
1631106460000|2021-09-08 13:07:40|2799.4|2793.4|2799.4|2793.4|2800|2794|2799.4|2793.4|5
1631106470000|2021-09-08 13:07:50|2799.5|2793.5|2799.3|2793.3|2799.5|2793.5|2799.3|2793.3|2
1631106500000|2021-09-08 13:08:20|2799.1|2793.1|2798.8|2792.8|2799.3|2793.3|2798.6|2792.6|6
1631106510000|2021-09-08 13:08:30|2799|2793|2798.8|2792.8|2799|2793|2798.6|2792.6|6
1631106520000|2021-09-08 13:08:40|2798.6|2792.6|2798.8|2792.8|2798.8|2792.8|2798.6|2792.6|2
1631106530000|2021-09-08 13:08:50|2798.5|2792.5|2798.4|2792.4|2798.5|2792.5|2797|2791|7
1631106540000|2021-09-08 13:09:00|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1631106560000|2021-09-08 13:09:20|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1631106570000|2021-09-08 13:09:30|2798.3|2792.3|2798.4|2792.4|2798.4|2792.4|2798.3|2792.3|4
1631106580000|2021-09-08 13:09:40|2798.5|2792.5|2798.4|2792.4|2798.5|2792.5|2798.4|2792.4|2
1631106590000|2021-09-08 13:09:50|2798.6|2792.6|2798.4|2792.4|2798.6|2792.6|2798.4|2792.4|2
1631106600000|2021-09-08 13:10:00|2798.3|2792.3|2797.4|2791.4|2798.3|2792.3|2797.1|2791.1|4
1631106620000|2021-09-08 13:10:20|2797.1|2791.1|2797.4|2791.4|2797.4|2791.4|2797|2791|4
1631106640000|2021-09-08 13:10:40|2797.5|2791.5|2797.4|2791.4|2797.5|2791.5|2797.4|2791.4|2
1631106650000|2021-09-08 13:10:50|2797.1|2791.1|2797.4|2791.4|2797.4|2791.4|2797.1|2791.1|2
1631106660000|2021-09-08 13:11:00|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1631106670000|2021-09-08 13:11:10|2797.6|2791.6|2799.8|2793.8|2799.8|2793.8|2797.6|2791.6|6
1631106680000|2021-09-08 13:11:20|2799.6|2793.6|2799.5|2793.5|2800|2794|2799.5|2793.5|7
1631106690000|2021-09-08 13:11:30|2799.8|2793.8|2799.4|2793.4|2799.8|2793.8|2799.4|2793.4|5
1631106700000|2021-09-08 13:11:40|2799.5|2793.5|2799.8|2793.8|2799.9|2793.9|2799.4|2793.4|5
1631106710000|2021-09-08 13:11:50|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1631106720000|2021-09-08 13:12:00|2799.3|2793.3|2799|2793|2799.3|2793.3|2799|2793|2
1631106730000|2021-09-08 13:12:10|2799.1|2793.1|2799.6|2793.6|2799.6|2793.6|2799.1|2793.1|4
1631106740000|2021-09-08 13:12:20|2799.9|2793.9|2800.5|2794.5|2800.5|2794.5|2799.9|2793.9|4
1631106750000|2021-09-08 13:12:30|2800.9|2794.9|2801.3|2795.3|2801.3|2795.3|2800.9|2794.9|2
1631106760000|2021-09-08 13:12:40|2801.5|2795.5|2802|2796|2802|2796|2801.5|2795.5|2
1631106770000|2021-09-08 13:12:50|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.1|2796.1|3
1631106780000|2021-09-08 13:13:00|2802.1|2796.1|2802|2796|2802.1|2796.1|2801.8|2795.8|4
1631106790000|2021-09-08 13:13:10|2801.8|2795.8|2801.6|2795.6|2801.9|2795.9|2801.5|2795.5|5
1631106800000|2021-09-08 13:13:20|2801.9|2795.9|2801.5|2795.5|2801.9|2795.9|2801.3|2795.3|5
1631106810000|2021-09-08 13:13:30|2801.3|2795.3|2801.4|2795.4|2801.5|2795.5|2801.3|2795.3|3
1631106820000|2021-09-08 13:13:40|2801.5|2795.5|2802.3|2796.3|2802.3|2796.3|2801.5|2795.5|7
1631106840000|2021-09-08 13:14:00|2802.1|2796.1|2803.6|2797.6|2803.6|2797.6|2802.1|2796.1|6
1631106850000|2021-09-08 13:14:10|2803.9|2797.9|2804.6|2798.6|2804.6|2798.6|2803.9|2797.9|3
1631106860000|2021-09-08 13:14:20|2804.9|2798.9|2804.3|2798.3|2805|2799|2804.3|2798.3|5
1631106870000|2021-09-08 13:14:30|2804|2798|2804.3|2798.3|2804.3|2798.3|2804|2798|2
1631106880000|2021-09-08 13:14:40|2804|2798|2804|2798|2804.3|2798.3|2803.6|2797.6|4
1631106900000|2021-09-08 13:15:00|2803.8|2797.8|2801.6|2795.6|2803.9|2797.9|2801.6|2795.6|5
1631106920000|2021-09-08 13:15:20|2801.4|2795.4|2801|2795|2801.6|2795.6|2801|2795|6
1631106930000|2021-09-08 13:15:30|2800.8|2794.8|2800.6|2794.6|2800.8|2794.8|2800.6|2794.6|2
1631106970000|2021-09-08 13:16:10|2800.9|2794.9|2801.5|2795.5|2801.5|2795.5|2800.9|2794.9|2
1631106980000|2021-09-08 13:16:20|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|1
1631106990000|2021-09-08 13:16:30|2801.8|2795.8|2801.6|2795.6|2802|2796|2801.4|2795.4|7
1631107000000|2021-09-08 13:16:40|2801.4|2795.4|2801.1|2795.1|2801.8|2795.8|2801|2795|6
1631107010000|2021-09-08 13:16:50|2800.9|2794.9|2801.1|2795.1|2801.1|2795.1|2800.9|2794.9|2
1631107020000|2021-09-08 13:17:00|2801.3|2795.3|2802|2796|2802|2796|2801.3|2795.3|6
1631107030000|2021-09-08 13:17:10|2801.9|2795.9|2801.5|2795.5|2801.9|2795.9|2801.5|2795.5|4
1631107040000|2021-09-08 13:17:20|2801.8|2795.8|2801.5|2795.5|2801.8|2795.8|2801.5|2795.5|2
1631107050000|2021-09-08 13:17:30|2801.8|2795.8|2802.3|2796.3|2802.3|2796.3|2801.8|2795.8|5
1631107060000|2021-09-08 13:17:40|2802.5|2796.5|2802.5|2796.5|2802.8|2796.8|2801.5|2795.5|8
1631107070000|2021-09-08 13:17:50|2802.8|2796.8|2802|2796|2802.8|2796.8|2802|2796|6
1631107080000|2021-09-08 13:18:00|2802.3|2796.3|2803.4|2797.4|2803.4|2797.4|2802|2796|5
1631107090000|2021-09-08 13:18:10|2803.5|2797.5|2803.6|2797.6|2804.6|2798.6|2803.5|2797.5|6
1631107100000|2021-09-08 13:18:20|2804.6|2798.6|2808.8|2802.8|2808.8|2802.8|2804.6|2798.6|11
1631107110000|2021-09-08 13:18:30|2808.5|2802.5|2806.3|2800.3|2808.5|2802.5|2806.3|2800.3|7
1631107120000|2021-09-08 13:18:40|2805.3|2799.3|2804.8|2798.8|2806.3|2800.3|2804.3|2798.3|7
1631107130000|2021-09-08 13:18:50|2805.3|2799.3|2806.5|2800.5|2806.5|2800.5|2805|2799|11
1631107140000|2021-09-08 13:19:00|2806.3|2800.3|2805.3|2799.3|2806.5|2800.5|2805.3|2799.3|8
1631107150000|2021-09-08 13:19:10|2805|2799|2804.5|2798.5|2805|2799|2804.5|2798.5|2
1631107160000|2021-09-08 13:19:20|2804.8|2798.8|2804.5|2798.5|2805|2799|2804.5|2798.5|5
1631107170000|2021-09-08 13:19:30|2805|2799|2805|2799|2805|2799|2805|2799|1
1631107180000|2021-09-08 13:19:40|2804.8|2798.8|2803.8|2797.8|2804.8|2798.8|2803.5|2797.5|5
1631107200000|2021-09-08 13:20:00|2804|2798|2804.5|2798.5|2804.5|2798.5|2804|2798|3
1631107210000|2021-09-08 13:20:10|2804.3|2798.3|2805.8|2799.8|2806|2800|2804.3|2798.3|14
1631107220000|2021-09-08 13:20:20|2806|2800|2807.8|2801.8|2808.3|2802.3|2805.8|2799.8|16
1631107230000|2021-09-08 13:20:30|2808|2802|2808.3|2802.3|2808.5|2802.5|2807.8|2801.8|15
1631107240000|2021-09-08 13:20:40|2808.5|2802.5|2808.5|2802.5|2809|2803|2808.3|2802.3|7
1631107250000|2021-09-08 13:20:50|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.6|2802.6|3
1631107260000|2021-09-08 13:21:00|2808.8|2802.8|2810.5|2804.5|2810.5|2804.5|2808.8|2802.8|8
1631107270000|2021-09-08 13:21:10|2810.3|2804.3|2810.4|2804.4|2810.4|2804.4|2810|2804|4
1631107280000|2021-09-08 13:21:20|2810.1|2804.1|2810.6|2804.6|2810.8|2804.8|2810.1|2804.1|8
1631107290000|2021-09-08 13:21:30|2810.9|2804.9|2810.8|2804.8|2811.1|2805.1|2810.3|2804.3|12
1631107300000|2021-09-08 13:21:40|2810|2804|2809.5|2803.5|2810.8|2804.8|2809.4|2803.4|8
1631107310000|2021-09-08 13:21:50|2809.4|2803.4|2808.4|2802.4|2809.4|2803.4|2808.4|2802.4|6
1631107320000|2021-09-08 13:22:00|2808.1|2802.1|2807.9|2801.9|2808.1|2802.1|2807.9|2801.9|2
1631107330000|2021-09-08 13:22:10|2807.4|2801.4|2806.8|2800.8|2807.4|2801.4|2806.8|2800.8|2
1631107340000|2021-09-08 13:22:20|2807|2801|2806.3|2800.3|2807|2801|2806.3|2800.3|2
1631107360000|2021-09-08 13:22:40|2806.1|2800.1|2807.1|2801.1|2807.1|2801.1|2805.9|2799.9|4
1631107370000|2021-09-08 13:22:50|2807.5|2801.5|2807.8|2801.8|2807.9|2801.9|2807.4|2801.4|8
1631107380000|2021-09-08 13:23:00|2808|2802|2808.4|2802.4|2808.9|2802.9|2807.9|2801.9|11
1631107390000|2021-09-08 13:23:10|2808.5|2802.5|2810.1|2804.1|2810.3|2804.3|2808.5|2802.5|6
1631107400000|2021-09-08 13:23:20|2809.9|2803.9|2810|2804|2810.5|2804.5|2809.9|2803.9|5
1631107410000|2021-09-08 13:23:30|2810.1|2804.1|2811.5|2805.5|2811.5|2805.5|2810.1|2804.1|11
1631107420000|2021-09-08 13:23:40|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811|2805|13
1631107430000|2021-09-08 13:23:50|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2810.5|2804.5|7
1631107440000|2021-09-08 13:24:00|2811.1|2805.1|2810.5|2804.5|2811.1|2805.1|2810.5|2804.5|3
1631107450000|2021-09-08 13:24:10|2810.8|2804.8|2810.8|2804.8|2811|2805|2810.5|2804.5|7
1631107460000|2021-09-08 13:24:20|2811|2805|2811.8|2805.8|2811.8|2805.8|2810.9|2804.9|7
1631107470000|2021-09-08 13:24:30|2811.9|2805.9|2811.8|2805.8|2811.9|2805.9|2811.6|2805.6|12
1631107480000|2021-09-08 13:24:40|2811.6|2805.6|2811.6|2805.6|2811.8|2805.8|2811|2805|6
1631107490000|2021-09-08 13:24:50|2811.8|2805.8|2812.3|2806.3|2812.3|2806.3|2811.8|2805.8|6
1631107500000|2021-09-08 13:25:00|2812|2806|2812.4|2806.4|2812.6|2806.6|2812|2806|12
1631107510000|2021-09-08 13:25:10|2812.3|2806.3|2812|2806|2812.4|2806.4|2812|2806|3
1631107520000|2021-09-08 13:25:20|2811.8|2805.8|2811.6|2805.6|2811.8|2805.8|2811.5|2805.5|3
1631107530000|2021-09-08 13:25:30|2811.8|2805.8|2812.1|2806.1|2812.1|2806.1|2811.8|2805.8|2
1631107540000|2021-09-08 13:25:40|2811.8|2805.8|2811.6|2805.6|2811.8|2805.8|2811.6|2805.6|2
1631107570000|2021-09-08 13:26:10|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1631107580000|2021-09-08 13:26:20|2812|2806|2812|2806|2812|2806|2812|2806|1
1631107590000|2021-09-08 13:26:30|2812.1|2806.1|2812.3|2806.3|2812.3|2806.3|2812.1|2806.1|2
1631107600000|2021-09-08 13:26:40|2812|2806|2812|2806|2812|2806|2812|2806|1
1631107610000|2021-09-08 13:26:50|2812.3|2806.3|2812.1|2806.1|2812.4|2806.4|2812|2806|5
1631107620000|2021-09-08 13:27:00|2812.5|2806.5|2812.4|2806.4|2812.6|2806.6|2812|2806|9
1631107630000|2021-09-08 13:27:10|2812.6|2806.6|2811.5|2805.5|2812.6|2806.6|2811.5|2805.5|9
1631107640000|2021-09-08 13:27:20|2811.8|2805.8|2811.8|2805.8|2812|2806|2811.5|2805.5|5
1631107650000|2021-09-08 13:27:30|2812|2806|2811.5|2805.5|2812|2806|2811.5|2805.5|4
1631107660000|2021-09-08 13:27:40|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1631107680000|2021-09-08 13:28:00|2811.1|2805.1|2809.5|2803.5|2811.1|2805.1|2809.4|2803.4|11
1631107690000|2021-09-08 13:28:10|2809.4|2803.4|2809.8|2803.8|2809.9|2803.9|2809|2803|13
1631107700000|2021-09-08 13:28:20|2809.5|2803.5|2808.5|2802.5|2809.5|2803.5|2808.3|2802.3|5
1631107710000|2021-09-08 13:28:30|2808.3|2802.3|2808|2802|2808.5|2802.5|2807.8|2801.8|14
1631107720000|2021-09-08 13:28:40|2807.8|2801.8|2808.3|2802.3|2808.3|2802.3|2807.8|2801.8|3
1631107730000|2021-09-08 13:28:50|2808.4|2802.4|2808.8|2802.8|2808.8|2802.8|2807.9|2801.9|7
1631107740000|2021-09-08 13:29:00|2808.6|2802.6|2808|2802|2808.6|2802.6|2808|2802|10
1631107750000|2021-09-08 13:29:10|2808.1|2802.1|2808.4|2802.4|2808.5|2802.5|2808.1|2802.1|3
1631107760000|2021-09-08 13:29:20|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.4|2802.4|3
1631107770000|2021-09-08 13:29:30|2808.3|2802.3|2807.8|2801.8|2808.3|2802.3|2807.8|2801.8|3
1631107780000|2021-09-08 13:29:40|2808|2802|2808|2802|2808|2802|2808|2802|1
1631107790000|2021-09-08 13:29:50|2808.6|2802.6|2809|2803|2809|2803|2808.4|2802.4|9
1631107800000|2021-09-08 13:30:00|2808.8|2802.8|2810.4|2804.4|2810.5|2804.5|2808.8|2802.8|12
1631107810000|2021-09-08 13:30:10|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2809.4|2803.4|10
1631107820000|2021-09-08 13:30:20|2810.4|2804.4|2810.5|2804.5|2810.9|2804.9|2810.4|2804.4|13
1631107830000|2021-09-08 13:30:30|2810.3|2804.3|2809.5|2803.5|2810.3|2804.3|2809.5|2803.5|2
1631107840000|2021-09-08 13:30:40|2809.4|2803.4|2809.1|2803.1|2809.4|2803.4|2809.1|2803.1|2
1631107850000|2021-09-08 13:30:50|2808.8|2802.8|2809.8|2803.8|2809.8|2803.8|2808.8|2802.8|5
1631107860000|2021-09-08 13:31:00|2809.4|2803.4|2809.4|2803.4|2809.8|2803.8|2809|2803|9
1631107870000|2021-09-08 13:31:10|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.6|2802.6|4
1631107880000|2021-09-08 13:31:20|2808.6|2802.6|2809|2803|2809|2803|2808.5|2802.5|5
1631107890000|2021-09-08 13:31:30|2809.3|2803.3|2809|2803|2809.3|2803.3|2809|2803|2
1631107900000|2021-09-08 13:31:40|2809.3|2803.3|2808.5|2802.5|2809.3|2803.3|2808.5|2802.5|3
1631107910000|2021-09-08 13:31:50|2808.3|2802.3|2808.5|2802.5|2808.5|2802.5|2808.3|2802.3|4
1631107920000|2021-09-08 13:32:00|2808.3|2802.3|2808.5|2802.5|2808.5|2802.5|2808.3|2802.3|2
1631107940000|2021-09-08 13:32:20|2808.3|2802.3|2808.3|2802.3|2808.5|2802.5|2808.3|2802.3|5
1631107950000|2021-09-08 13:32:30|2808.5|2802.5|2808.4|2802.4|2808.5|2802.5|2808|2802|4
1631107970000|2021-09-08 13:32:50|2808.6|2802.6|2808.8|2802.8|2808.8|2802.8|2808.5|2802.5|4
1631107980000|2021-09-08 13:33:00|2808.6|2802.6|2808.5|2802.5|2808.6|2802.6|2808.5|2802.5|2
1631107990000|2021-09-08 13:33:10|2808.8|2802.8|2808.4|2802.4|2808.8|2802.8|2808.4|2802.4|3
1631108000000|2021-09-08 13:33:20|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1631108010000|2021-09-08 13:33:30|2808.8|2802.8|2808.5|2802.5|2808.8|2802.8|2808.5|2802.5|2
1631108020000|2021-09-08 13:33:40|2808.8|2802.8|2809.5|2803.5|2809.5|2803.5|2808.8|2802.8|5
1631108030000|2021-09-08 13:33:50|2809.6|2803.6|2809.5|2803.5|2809.8|2803.8|2809.5|2803.5|5
1631108040000|2021-09-08 13:34:00|2809.8|2803.8|2808.8|2802.8|2809.8|2803.8|2808.8|2802.8|8
1631108050000|2021-09-08 13:34:10|2808.5|2802.5|2808.3|2802.3|2808.5|2802.5|2808.3|2802.3|4
1631108060000|2021-09-08 13:34:20|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1631108090000|2021-09-08 13:34:50|2808.4|2802.4|2808.6|2802.6|2808.6|2802.6|2808.4|2802.4|2
1631108100000|2021-09-08 13:35:00|2809|2803|2809|2803|2809|2803|2809|2803|1
1631108110000|2021-09-08 13:35:10|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631108120000|2021-09-08 13:35:20|2809|2803|2808.6|2802.6|2809.3|2803.3|2808.4|2802.4|9
1631108130000|2021-09-08 13:35:30|2808.4|2802.4|2808.3|2802.3|2808.9|2802.9|2808.3|2802.3|7
1631108140000|2021-09-08 13:35:40|2807.8|2801.8|2808|2802|2808.1|2802.1|2807.5|2801.5|5
1631108150000|2021-09-08 13:35:50|2807.8|2801.8|2807.5|2801.5|2808|2802|2807.5|2801.5|6
1631108160000|2021-09-08 13:36:00|2807.3|2801.3|2806|2800|2807.3|2801.3|2806|2800|8
1631108170000|2021-09-08 13:36:10|2806.1|2800.1|2806.3|2800.3|2806.6|2800.6|2805.8|2799.8|9
1631108180000|2021-09-08 13:36:20|2806.6|2800.6|2805.3|2799.3|2806.6|2800.6|2804.8|2798.8|10
1631108190000|2021-09-08 13:36:30|2805.5|2799.5|2806.4|2800.4|2806.4|2800.4|2805.5|2799.5|4
1631108200000|2021-09-08 13:36:40|2806.5|2800.5|2803.8|2797.8|2806.5|2800.5|2803.8|2797.8|6
1631108210000|2021-09-08 13:36:50|2804.1|2798.1|2803.8|2797.8|2804.1|2798.1|2803.4|2797.4|8
1631108220000|2021-09-08 13:37:00|2804|2798|2805.1|2799.1|2805.1|2799.1|2803.8|2797.8|3
1631108230000|2021-09-08 13:37:10|2805.4|2799.4|2805.3|2799.3|2805.4|2799.4|2804.4|2798.4|10
1631108240000|2021-09-08 13:37:20|2805.1|2799.1|2805.3|2799.3|2805.3|2799.3|2804.9|2798.9|7
1631108250000|2021-09-08 13:37:30|2805.5|2799.5|2805.1|2799.1|2805.8|2799.8|2805.1|2799.1|5
1631108260000|2021-09-08 13:37:40|2804.9|2798.9|2804.9|2798.9|2805.1|2799.1|2804.9|2798.9|4
1631108270000|2021-09-08 13:37:50|2805|2799|2805.1|2799.1|2805.1|2799.1|2805|2799|2
1631108280000|2021-09-08 13:38:00|2805.3|2799.3|2806.3|2800.3|2806.3|2800.3|2805.3|2799.3|7
1631108290000|2021-09-08 13:38:10|2806.1|2800.1|2805.6|2799.6|2806.3|2800.3|2805.6|2799.6|9
1631108300000|2021-09-08 13:38:20|2805.5|2799.5|2807.8|2801.8|2807.8|2801.8|2805.1|2799.1|8
1631108310000|2021-09-08 13:38:30|2807.5|2801.5|2807.1|2801.1|2807.5|2801.5|2807.1|2801.1|3
1631108330000|2021-09-08 13:38:50|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|1
1631108340000|2021-09-08 13:39:00|2807.1|2801.1|2807.4|2801.4|2807.4|2801.4|2806.8|2800.8|5
1631108360000|2021-09-08 13:39:20|2807.1|2801.1|2806.5|2800.5|2807.1|2801.1|2805.8|2799.8|10
1631108370000|2021-09-08 13:39:30|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1631108380000|2021-09-08 13:39:40|2806.8|2800.8|2806.1|2800.1|2807.3|2801.3|2806.1|2800.1|7
1631108390000|2021-09-08 13:39:50|2805.9|2799.9|2805.9|2799.9|2806.1|2800.1|2805.6|2799.6|6
1631108400000|2021-09-08 13:40:00|2805.6|2799.6|2805|2799|2805.6|2799.6|2805|2799|3
1631108410000|2021-09-08 13:40:10|2805.5|2799.5|2805.6|2799.6|2805.6|2799.6|2805.5|2799.5|2
1631108420000|2021-09-08 13:40:20|2805.4|2799.4|2805.3|2799.3|2805.4|2799.4|2805|2799|4
1631108430000|2021-09-08 13:40:30|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1631108450000|2021-09-08 13:40:50|2805.6|2799.6|2805.5|2799.5|2805.6|2799.6|2805.5|2799.5|2
1631108460000|2021-09-08 13:41:00|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1631108470000|2021-09-08 13:41:10|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1631108480000|2021-09-08 13:41:20|2805.6|2799.6|2806|2800|2806|2800|2805.6|2799.6|2
1631108520000|2021-09-08 13:42:00|2805.9|2799.9|2805.8|2799.8|2805.9|2799.9|2805.8|2799.8|2
1631108540000|2021-09-08 13:42:20|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1631108550000|2021-09-08 13:42:30|2805.8|2799.8|2805.9|2799.9|2805.9|2799.9|2805.8|2799.8|2
1631108560000|2021-09-08 13:42:40|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|2
1631108570000|2021-09-08 13:42:50|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1631108590000|2021-09-08 13:43:10|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|1
1631108600000|2021-09-08 13:43:20|2806.1|2800.1|2805.8|2799.8|2806.1|2800.1|2805.6|2799.6|4
1631108610000|2021-09-08 13:43:30|2805.6|2799.6|2805.4|2799.4|2805.6|2799.6|2805.1|2799.1|6
1631108620000|2021-09-08 13:43:40|2805.1|2799.1|2804.9|2798.9|2805.1|2799.1|2804.9|2798.9|2
1631108640000|2021-09-08 13:44:00|2804.6|2798.6|2804.9|2798.9|2804.9|2798.9|2804.6|2798.6|2
1631108660000|2021-09-08 13:44:20|2804.8|2798.8|2804.3|2798.3|2804.8|2798.8|2804.3|2798.3|3
1631108680000|2021-09-08 13:44:40|2804|2798|2804|2798|2804|2798|2803.8|2797.8|5
1631108700000|2021-09-08 13:45:00|2804.6|2798.6|2805.1|2799.1|2805.1|2799.1|2804.6|2798.6|4
1631108710000|2021-09-08 13:45:10|2805|2799|2805|2799|2805.1|2799.1|2805|2799|3
1631108720000|2021-09-08 13:45:20|2804.9|2798.9|2805.3|2799.3|2805.3|2799.3|2804.9|2798.9|3
1631108730000|2021-09-08 13:45:30|2805.5|2799.5|2805.6|2799.6|2805.6|2799.6|2805.5|2799.5|2
1631108740000|2021-09-08 13:45:40|2806|2800|2806.3|2800.3|2806.3|2800.3|2806|2800|4
1631108750000|2021-09-08 13:45:50|2806.4|2800.4|2806.4|2800.4|2806.6|2800.6|2806.3|2800.3|4
1631108760000|2021-09-08 13:46:00|2805.8|2799.8|2806.4|2800.4|2806.4|2800.4|2805.8|2799.8|8
1631108770000|2021-09-08 13:46:10|2806.1|2800.1|2804.8|2798.8|2806.1|2800.1|2804.8|2798.8|11
1631108780000|2021-09-08 13:46:20|2804.4|2798.4|2803.8|2797.8|2804.4|2798.4|2803.8|2797.8|4
1631108790000|2021-09-08 13:46:30|2803.6|2797.6|2802.8|2796.8|2803.6|2797.6|2802.5|2796.5|6
1631108800000|2021-09-08 13:46:40|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1631108810000|2021-09-08 13:46:50|2802.5|2796.5|2803.3|2797.3|2804|2798|2802.5|2796.5|4
1631108820000|2021-09-08 13:47:00|2803|2797|2803.3|2797.3|2803.3|2797.3|2803|2797|2
1631108830000|2021-09-08 13:47:10|2803|2797|2803|2797|2803|2797|2803|2797|1
1631108840000|2021-09-08 13:47:20|2802.9|2796.9|2802.8|2796.8|2803.3|2797.3|2802.8|2796.8|4
1631108850000|2021-09-08 13:47:30|2802.5|2796.5|2800.8|2794.8|2802.5|2796.5|2800.8|2794.8|4
1631108860000|2021-09-08 13:47:40|2800.5|2794.5|2800.6|2794.6|2800.8|2794.8|2800.5|2794.5|3
1631108870000|2021-09-08 13:47:50|2801.3|2795.3|2801.8|2795.8|2801.8|2795.8|2801.3|2795.3|3
1631108880000|2021-09-08 13:48:00|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1631108890000|2021-09-08 13:48:10|2801.3|2795.3|2801|2795|2801.3|2795.3|2801|2795|6
1631108900000|2021-09-08 13:48:20|2800.8|2794.8|2801|2795|2801|2795|2800.8|2794.8|4
1631108910000|2021-09-08 13:48:30|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1631108920000|2021-09-08 13:48:40|2801|2795|2801.3|2795.3|2801.3|2795.3|2801|2795|2
1631108930000|2021-09-08 13:48:50|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801|2795|6
1631108940000|2021-09-08 13:49:00|2801|2795|2801.3|2795.3|2801.5|2795.5|2801|2795|6
1631108950000|2021-09-08 13:49:10|2801|2795|2801.3|2795.3|2801.3|2795.3|2800.8|2794.8|6
1631108960000|2021-09-08 13:49:20|2801|2795|2801.1|2795.1|2801.1|2795.1|2800.8|2794.8|5
1631108970000|2021-09-08 13:49:30|2801.3|2795.3|2800.8|2794.8|2801.4|2795.4|2800.8|2794.8|4
1631108980000|2021-09-08 13:49:40|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1631109000000|2021-09-08 13:50:00|2800.6|2794.6|2800.3|2794.3|2800.6|2794.6|2800.3|2794.3|2
1631109010000|2021-09-08 13:50:10|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1631109020000|2021-09-08 13:50:20|2800.8|2794.8|2801.5|2795.5|2801.5|2795.5|2800.8|2794.8|4
1631109030000|2021-09-08 13:50:30|2801.3|2795.3|2801.5|2795.5|2801.6|2795.6|2801.3|2795.3|6
1631109040000|2021-09-08 13:50:40|2801.4|2795.4|2800.9|2794.9|2801.4|2795.4|2800.9|2794.9|2
1631109050000|2021-09-08 13:50:50|2801|2795|2801|2795|2801|2795|2801|2795|1
1631109060000|2021-09-08 13:51:00|2801.1|2795.1|2801.3|2795.3|2801.4|2795.4|2801|2795|8
1631109070000|2021-09-08 13:51:10|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|1
1631109080000|2021-09-08 13:51:20|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|1
1631109090000|2021-09-08 13:51:30|2801.1|2795.1|2801.4|2795.4|2801.4|2795.4|2800.9|2794.9|5
1631109110000|2021-09-08 13:51:50|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.1|2795.1|7
1631109130000|2021-09-08 13:52:10|2801.4|2795.4|2801|2795|2801.4|2795.4|2801|2795|2
1631109140000|2021-09-08 13:52:20|2800.8|2794.8|2800.5|2794.5|2800.9|2794.9|2800.5|2794.5|5
1631109150000|2021-09-08 13:52:30|2800.8|2794.8|2801.1|2795.1|2801.1|2795.1|2800.8|2794.8|5
1631109160000|2021-09-08 13:52:40|2801|2795|2800.9|2794.9|2801|2795|2800.9|2794.9|2
1631109170000|2021-09-08 13:52:50|2801.1|2795.1|2801.4|2795.4|2801.4|2795.4|2801.1|2795.1|3
1631109180000|2021-09-08 13:53:00|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1631109190000|2021-09-08 13:53:10|2801.3|2795.3|2801|2795|2801.3|2795.3|2801|2795|2
1631109210000|2021-09-08 13:53:30|2800.9|2794.9|2800.4|2794.4|2800.9|2794.9|2800.4|2794.4|5
1631109220000|2021-09-08 13:53:40|2800.5|2794.5|2801.3|2795.3|2801.3|2795.3|2800.5|2794.5|2
1631109230000|2021-09-08 13:53:50|2801.4|2795.4|2801.3|2795.3|2801.4|2795.4|2801.3|2795.3|2
1631109240000|2021-09-08 13:54:00|2801.1|2795.1|2801.3|2795.3|2801.5|2795.5|2800.9|2794.9|6
1631109250000|2021-09-08 13:54:10|2801.5|2795.5|2801.4|2795.4|2801.5|2795.5|2801.4|2795.4|2
1631109270000|2021-09-08 13:54:30|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1631109280000|2021-09-08 13:54:40|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|2801.1|2795.1|3
1631109290000|2021-09-08 13:54:50|2801.3|2795.3|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|3
1631109300000|2021-09-08 13:55:00|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|2801.5|2795.5|1
1631109310000|2021-09-08 13:55:10|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|1
1631109320000|2021-09-08 13:55:20|2801.8|2795.8|2801.5|2795.5|2801.8|2795.8|2801.4|2795.4|8
1631109330000|2021-09-08 13:55:30|2803.5|2797.5|2804.5|2798.5|2804.5|2798.5|2803.5|2797.5|5
1631109340000|2021-09-08 13:55:40|2804.6|2798.6|2804.5|2798.5|2805.1|2799.1|2804|2798|10
1631109360000|2021-09-08 13:56:00|2804.3|2798.3|2803.8|2797.8|2804.3|2798.3|2803.8|2797.8|4
1631109370000|2021-09-08 13:56:10|2803.5|2797.5|2803.4|2797.4|2803.5|2797.5|2803.4|2797.4|2
1631109380000|2021-09-08 13:56:20|2803.1|2797.1|2802.5|2796.5|2803.1|2797.1|2802.5|2796.5|4
1631109390000|2021-09-08 13:56:30|2802.6|2796.6|2802.8|2796.8|2802.8|2796.8|2802.6|2796.6|2
1631109400000|2021-09-08 13:56:40|2802.5|2796.5|2802.5|2796.5|2802.8|2796.8|2802.4|2796.4|5
1631109410000|2021-09-08 13:56:50|2802.6|2796.6|2803.4|2797.4|2803.4|2797.4|2802.6|2796.6|4
1631109420000|2021-09-08 13:57:00|2803.1|2797.1|2803.4|2797.4|2803.4|2797.4|2803|2797|8
1631109430000|2021-09-08 13:57:10|2803.6|2797.6|2803.3|2797.3|2803.6|2797.6|2803.3|2797.3|3
1631109440000|2021-09-08 13:57:20|2803.5|2797.5|2804.1|2798.1|2804.1|2798.1|2803.4|2797.4|5
1631109450000|2021-09-08 13:57:30|2804.4|2798.4|2804.8|2798.8|2804.9|2798.9|2804.4|2798.4|8
1631109460000|2021-09-08 13:57:40|2804.9|2798.9|2804.4|2798.4|2804.9|2798.9|2804.1|2798.1|5
1631109470000|2021-09-08 13:57:50|2804.5|2798.5|2804.4|2798.4|2805.4|2799.4|2804.4|2798.4|10
1631109480000|2021-09-08 13:58:00|2804.5|2798.5|2805.4|2799.4|2805.4|2799.4|2804.5|2798.5|3
1631109490000|2021-09-08 13:58:10|2805.5|2799.5|2804.8|2798.8|2805.5|2799.5|2804.8|2798.8|5
1631109500000|2021-09-08 13:58:20|2804.9|2798.9|2805|2799|2805|2799|2804.9|2798.9|2
1631109510000|2021-09-08 13:58:30|2805.1|2799.1|2806.5|2800.5|2806.5|2800.5|2805.1|2799.1|3
1631109520000|2021-09-08 13:58:40|2806.8|2800.8|2805.8|2799.8|2806.8|2800.8|2805.8|2799.8|5
1631109530000|2021-09-08 13:58:50|2806|2800|2805.9|2799.9|2806|2800|2805.9|2799.9|2
1631109540000|2021-09-08 13:59:00|2806|2800|2806|2800|2806|2800|2806|2800|1
1631109550000|2021-09-08 13:59:10|2805.9|2799.9|2805.8|2799.8|2805.9|2799.9|2805.8|2799.8|2
1631109560000|2021-09-08 13:59:20|2806|2800|2805.8|2799.8|2806|2800|2805.8|2799.8|2
1631109570000|2021-09-08 13:59:30|2806|2800|2806|2800|2806|2800|2806|2800|1
1631109580000|2021-09-08 13:59:40|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|2805.8|2799.8|1
1631109590000|2021-09-08 13:59:50|2805.6|2799.6|2806.5|2800.5|2806.5|2800.5|2805.6|2799.6|4
1631109600000|2021-09-08 14:00:00|2807.5|2801.5|2807.4|2801.4|2807.5|2801.5|2807.4|2801.4|2
1631109610000|2021-09-08 14:00:10|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1631109650000|2021-09-08 14:00:50|2807.6|2801.6|2807.5|2801.5|2808|2802|2807.5|2801.5|4
1631109670000|2021-09-08 14:01:10|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|1
1631109680000|2021-09-08 14:01:20|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1631109690000|2021-09-08 14:01:30|2808|2802|2807.5|2801.5|2808|2802|2807|2801|5
1631109700000|2021-09-08 14:01:40|2807.4|2801.4|2808.5|2802.5|2808.5|2802.5|2807.4|2801.4|4
1631109710000|2021-09-08 14:01:50|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|1
1631109720000|2021-09-08 14:02:00|2808.6|2802.6|2809.3|2803.3|2809.3|2803.3|2808.6|2802.6|4
1631109730000|2021-09-08 14:02:10|2809.1|2803.1|2809.4|2803.4|2809.4|2803.4|2809.1|2803.1|2
1631109740000|2021-09-08 14:02:20|2809.5|2803.5|2807.9|2801.9|2810|2804|2807.9|2801.9|5
1631109750000|2021-09-08 14:02:30|2808|2802|2808|2802|2808|2802|2808|2802|1
1631109760000|2021-09-08 14:02:40|2808.1|2802.1|2807.9|2801.9|2808.1|2802.1|2807.9|2801.9|2
1631109770000|2021-09-08 14:02:50|2807.8|2801.8|2807.9|2801.9|2807.9|2801.9|2807.8|2801.8|2
1631109780000|2021-09-08 14:03:00|2807.6|2801.6|2807.6|2801.6|2807.9|2801.9|2807.6|2801.6|5
1631109790000|2021-09-08 14:03:10|2807.5|2801.5|2806.1|2800.1|2807.5|2801.5|2806.1|2800.1|5
1631109800000|2021-09-08 14:03:20|2806|2800|2805.6|2799.6|2806|2800|2805.6|2799.6|2
1631109810000|2021-09-08 14:03:30|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1631109870000|2021-09-08 14:04:30|2805.4|2799.4|2805.1|2799.1|2805.4|2799.4|2805|2799|3
1631109890000|2021-09-08 14:04:50|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|1
1631109910000|2021-09-08 14:05:10|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.3|2798.3|4
1631109920000|2021-09-08 14:05:20|2804.4|2798.4|2804.6|2798.6|2804.8|2798.8|2804.4|2798.4|4
1631109930000|2021-09-08 14:05:30|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|1
1631109940000|2021-09-08 14:05:40|2804.6|2798.6|2804.8|2798.8|2804.8|2798.8|2804.6|2798.6|2
1631109950000|2021-09-08 14:05:50|2805|2799|2804.6|2798.6|2805|2799|2804.6|2798.6|3
1631109960000|2021-09-08 14:06:00|2804.4|2798.4|2804.1|2798.1|2804.4|2798.4|2804.1|2798.1|2
1631109970000|2021-09-08 14:06:10|2804|2798|2804|2798|2804|2798|2804|2798|1
1631109980000|2021-09-08 14:06:20|2803|2797|2802.8|2796.8|2803|2797|2802.8|2796.8|2
1631109990000|2021-09-08 14:06:30|2802.6|2796.6|2802.4|2796.4|2802.6|2796.6|2801.8|2795.8|8
1631110000000|2021-09-08 14:06:40|2802.6|2796.6|2802.5|2796.5|2802.6|2796.6|2802.5|2796.5|2
1631110010000|2021-09-08 14:06:50|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|2802.8|2796.8|1
1631110020000|2021-09-08 14:07:00|2802.5|2796.5|2802.5|2796.5|2802.8|2796.8|2802.3|2796.3|5
1631110030000|2021-09-08 14:07:10|2802.1|2796.1|2799.6|2793.6|2802.1|2796.1|2799.6|2793.6|5
1631110040000|2021-09-08 14:07:20|2799|2793|2799.9|2793.9|2800.1|2794.1|2799|2793|11
1631110060000|2021-09-08 14:07:40|2799.8|2793.8|2799.9|2793.9|2800.5|2794.5|2799.5|2793.5|6
1631110070000|2021-09-08 14:07:50|2799.6|2793.6|2799.5|2793.5|2799.6|2793.6|2799.3|2793.3|4
1631110080000|2021-09-08 14:08:00|2800.3|2794.3|2800.5|2794.5|2800.8|2794.8|2800.3|2794.3|4
1631110090000|2021-09-08 14:08:10|2800.1|2794.1|2797.4|2791.4|2800.1|2794.1|2797.4|2791.4|4
1631110100000|2021-09-08 14:08:20|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.5|2791.5|3
1631110110000|2021-09-08 14:08:30|2796.9|2790.9|2797.3|2791.3|2797.8|2791.8|2796.8|2790.8|9
1631110120000|2021-09-08 14:08:40|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797.1|2791.1|4
1631110130000|2021-09-08 14:08:50|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1631110140000|2021-09-08 14:09:00|2797.6|2791.6|2797.3|2791.3|2797.6|2791.6|2797.3|2791.3|2
1631110150000|2021-09-08 14:09:10|2797|2791|2797.6|2791.6|2797.9|2791.9|2797|2791|6
1631110160000|2021-09-08 14:09:20|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|3
1631110170000|2021-09-08 14:09:30|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1631110180000|2021-09-08 14:09:40|2798|2792|2797.5|2791.5|2798|2792|2797.5|2791.5|3
1631110190000|2021-09-08 14:09:50|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1631110200000|2021-09-08 14:10:00|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1631110210000|2021-09-08 14:10:10|2797|2791|2796.6|2790.6|2797|2791|2796.5|2790.5|4
1631110220000|2021-09-08 14:10:20|2796.8|2790.8|2796.4|2790.4|2796.8|2790.8|2796.4|2790.4|4
1631110230000|2021-09-08 14:10:30|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2795.8|2789.8|6
1631110240000|2021-09-08 14:10:40|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1631110250000|2021-09-08 14:10:50|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1631110260000|2021-09-08 14:11:00|2796.1|2790.1|2796.5|2790.5|2796.5|2790.5|2796|2790|6
1631110270000|2021-09-08 14:11:10|2796.6|2790.6|2796.9|2790.9|2796.9|2790.9|2796.6|2790.6|2
1631110280000|2021-09-08 14:11:20|2796.6|2790.6|2796.8|2790.8|2796.8|2790.8|2796.6|2790.6|2
1631110300000|2021-09-08 14:11:40|2796.6|2790.6|2796.8|2790.8|2796.8|2790.8|2796.6|2790.6|4
1631110320000|2021-09-08 14:12:00|2796.6|2790.6|2796.5|2790.5|2796.6|2790.6|2796.5|2790.5|2
1631110330000|2021-09-08 14:12:10|2796.3|2790.3|2796.1|2790.1|2796.3|2790.3|2796.1|2790.1|2
1631110340000|2021-09-08 14:12:20|2796.6|2790.6|2796.8|2790.8|2796.8|2790.8|2796.6|2790.6|2
1631110380000|2021-09-08 14:13:00|2796.4|2790.4|2796|2790|2796.4|2790.4|2795.8|2789.8|5
1631110390000|2021-09-08 14:13:10|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1631110400000|2021-09-08 14:13:20|2796.9|2790.9|2796.5|2790.5|2796.9|2790.9|2796.5|2790.5|3
1631110410000|2021-09-08 14:13:30|2796.6|2790.6|2797.1|2791.1|2797.1|2791.1|2796.6|2790.6|2
1631110420000|2021-09-08 14:13:40|2797.4|2791.4|2797.5|2791.5|2797.5|2791.5|2797.4|2791.4|2
1631110430000|2021-09-08 14:13:50|2797.6|2791.6|2797.8|2791.8|2797.8|2791.8|2797.6|2791.6|2
1631110440000|2021-09-08 14:14:00|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|3
1631110470000|2021-09-08 14:14:30|2798|2792|2797.9|2791.9|2798|2792|2797.9|2791.9|2
1631110500000|2021-09-08 14:15:00|2798|2792|2797.9|2791.9|2798|2792|2797.9|2791.9|2
1631110510000|2021-09-08 14:15:10|2797.8|2791.8|2797.3|2791.3|2797.8|2791.8|2797.3|2791.3|3
1631110520000|2021-09-08 14:15:20|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1631110550000|2021-09-08 14:15:50|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1631110560000|2021-09-08 14:16:00|2797|2791|2796.9|2790.9|2797|2791|2796.8|2790.8|3
1631110570000|2021-09-08 14:16:10|2797.1|2791.1|2796.8|2790.8|2797.1|2791.1|2796.8|2790.8|3
1631110580000|2021-09-08 14:16:20|2796.6|2790.6|2797.1|2791.1|2797.5|2791.5|2796.5|2790.5|16
1631110590000|2021-09-08 14:16:30|2796.9|2790.9|2796.1|2790.1|2797.3|2791.3|2796.1|2790.1|6
1631110600000|2021-09-08 14:16:40|2796|2790|2796|2790|2796.5|2790.5|2795.9|2789.9|6
1631110620000|2021-09-08 14:17:00|2796.3|2790.3|2797.3|2791.3|2797.3|2791.3|2796.3|2790.3|5
1631110630000|2021-09-08 14:17:10|2797.4|2791.4|2798.1|2792.1|2798.1|2792.1|2797.4|2791.4|3
1631110640000|2021-09-08 14:17:20|2798.3|2792.3|2798.3|2792.3|2798.5|2792.5|2798.3|2792.3|3
1631110650000|2021-09-08 14:17:30|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1631110660000|2021-09-08 14:17:40|2797.9|2791.9|2797.8|2791.8|2797.9|2791.9|2797.8|2791.8|2
1631110680000|2021-09-08 14:18:00|2798|2792|2797.8|2791.8|2798|2792|2797.8|2791.8|2
1631110730000|2021-09-08 14:18:50|2797.5|2791.5|2796.8|2790.8|2797.5|2791.5|2796.8|2790.8|3
1631110740000|2021-09-08 14:19:00|2796.5|2790.5|2797.5|2791.5|2797.5|2791.5|2796.5|2790.5|3
1631110760000|2021-09-08 14:19:20|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1631110770000|2021-09-08 14:19:30|2797.9|2791.9|2797.8|2791.8|2797.9|2791.9|2797.8|2791.8|2
1631110800000|2021-09-08 14:20:00|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|2
1631110810000|2021-09-08 14:20:10|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1631110820000|2021-09-08 14:20:20|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1631110830000|2021-09-08 14:20:30|2797.8|2791.8|2800|2794|2800|2794|2797.8|2791.8|6
1631110840000|2021-09-08 14:20:40|2799.9|2793.9|2799.4|2793.4|2799.9|2793.9|2799.4|2793.4|4
1631110850000|2021-09-08 14:20:50|2799.8|2793.8|2798.8|2792.8|2799.8|2793.8|2798.8|2792.8|2
1631110860000|2021-09-08 14:21:00|2798.6|2792.6|2798.4|2792.4|2798.6|2792.6|2798.4|2792.4|3
1631110870000|2021-09-08 14:21:10|2798|2792|2798.1|2792.1|2798.5|2792.5|2798|2792|5
1631110880000|2021-09-08 14:21:20|2798.4|2792.4|2798.5|2792.5|2798.6|2792.6|2798.3|2792.3|4
1631110890000|2021-09-08 14:21:30|2798.3|2792.3|2798.4|2792.4|2798.4|2792.4|2798|2792|5
1631110910000|2021-09-08 14:21:50|2798.5|2792.5|2799.8|2793.8|2799.8|2793.8|2798.5|2792.5|4
1631110920000|2021-09-08 14:22:00|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|3
1631110930000|2021-09-08 14:22:10|2800|2794|2800|2794|2800|2794|2799.8|2793.8|3
1631110940000|2021-09-08 14:22:20|2800.3|2794.3|2800.6|2794.6|2800.6|2794.6|2800|2794|5
1631110950000|2021-09-08 14:22:30|2800.8|2794.8|2800.4|2794.4|2801|2795|2800.3|2794.3|6
1631110960000|2021-09-08 14:22:40|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|2
1631110970000|2021-09-08 14:22:50|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|2800.5|2794.5|1
1631110990000|2021-09-08 14:23:10|2800.8|2794.8|2800.5|2794.5|2800.8|2794.8|2800.5|2794.5|4
1631111000000|2021-09-08 14:23:20|2800.8|2794.8|2800.4|2794.4|2800.8|2794.8|2800.4|2794.4|2
1631111010000|2021-09-08 14:23:30|2800|2794|2800|2794|2800|2794|2799.8|2793.8|3
1631111030000|2021-09-08 14:23:50|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1631111040000|2021-09-08 14:24:00|2799.3|2793.3|2798.8|2792.8|2799.3|2793.3|2798.8|2792.8|3
1631111080000|2021-09-08 14:24:40|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1631111110000|2021-09-08 14:25:10|2799|2793|2797.5|2791.5|2799|2793|2797.5|2791.5|5
1631111120000|2021-09-08 14:25:20|2798|2792|2798.5|2792.5|2798.5|2792.5|2798|2792|4
1631111130000|2021-09-08 14:25:30|2798.6|2792.6|2798.8|2792.8|2798.8|2792.8|2798.6|2792.6|2
1631111150000|2021-09-08 14:25:50|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1631111170000|2021-09-08 14:26:10|2799.5|2793.5|2799.8|2793.8|2799.8|2793.8|2799.5|2793.5|2
1631111190000|2021-09-08 14:26:30|2799.5|2793.5|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|3
1631111220000|2021-09-08 14:27:00|2799.4|2793.4|2799|2793|2799.4|2793.4|2798|2792|5
1631111270000|2021-09-08 14:27:50|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1631111280000|2021-09-08 14:28:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1631111300000|2021-09-08 14:28:20|2799.3|2793.3|2799|2793|2799.3|2793.3|2799|2793|2
1631111330000|2021-09-08 14:28:50|2799.3|2793.3|2799.4|2793.4|2799.4|2793.4|2799.3|2793.3|2
1631111350000|2021-09-08 14:29:10|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1631111360000|2021-09-08 14:29:20|2798.8|2792.8|2798|2792|2798.8|2792.8|2798|2792|4
1631111370000|2021-09-08 14:29:30|2797.6|2791.6|2797.5|2791.5|2797.6|2791.6|2797.5|2791.5|2
1631111390000|2021-09-08 14:29:50|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1631111400000|2021-09-08 14:30:00|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797|2791|3
1631111410000|2021-09-08 14:30:10|2796.8|2790.8|2795.9|2789.9|2796.8|2790.8|2795.9|2789.9|8
1631111420000|2021-09-08 14:30:20|2795.8|2789.8|2795.9|2789.9|2796.3|2790.3|2795.8|2789.8|3
1631111430000|2021-09-08 14:30:30|2796|2790|2796|2790|2796|2790|2796|2790|1
1631111440000|2021-09-08 14:30:40|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|1
1631111450000|2021-09-08 14:30:50|2796.1|2790.1|2796.4|2790.4|2796.4|2790.4|2796.1|2790.1|3
1631111460000|2021-09-08 14:31:00|2796.1|2790.1|2795.5|2789.5|2796.1|2790.1|2795.5|2789.5|6
1631111480000|2021-09-08 14:31:20|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1631111490000|2021-09-08 14:31:30|2795.6|2789.6|2794.4|2788.4|2795.6|2789.6|2794|2788|12
1631111500000|2021-09-08 14:31:40|2794.1|2788.1|2794.8|2788.8|2795.3|2789.3|2794.1|2788.1|11
1631111510000|2021-09-08 14:31:50|2794.5|2788.5|2794.3|2788.3|2794.5|2788.5|2794.3|2788.3|4
1631111520000|2021-09-08 14:32:00|2794.6|2788.6|2795.6|2789.6|2795.6|2789.6|2794.6|2788.6|6
1631111530000|2021-09-08 14:32:10|2795.4|2789.4|2795.1|2789.1|2795.4|2789.4|2794.9|2788.9|4
1631111540000|2021-09-08 14:32:20|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|1
1631111550000|2021-09-08 14:32:30|2795.4|2789.4|2795.6|2789.6|2795.6|2789.6|2795.4|2789.4|2
1631111560000|2021-09-08 14:32:40|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1631111570000|2021-09-08 14:32:50|2795.8|2789.8|2796|2790|2796.1|2790.1|2795.8|2789.8|5
1631111580000|2021-09-08 14:33:00|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1631111610000|2021-09-08 14:33:30|2795.5|2789.5|2794.8|2788.8|2795.5|2789.5|2794.8|2788.8|2
1631111620000|2021-09-08 14:33:40|2794.9|2788.9|2794.8|2788.8|2794.9|2788.9|2794.8|2788.8|2
1631111630000|2021-09-08 14:33:50|2794.9|2788.9|2794.8|2788.8|2794.9|2788.9|2794.8|2788.8|2
1631111640000|2021-09-08 14:34:00|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|2
1631111650000|2021-09-08 14:34:10|2794.9|2788.9|2795.6|2789.6|2795.6|2789.6|2794.8|2788.8|9
1631111660000|2021-09-08 14:34:20|2795.3|2789.3|2794.8|2788.8|2795.3|2789.3|2794.8|2788.8|4
1631111680000|2021-09-08 14:34:40|2794.6|2788.6|2794.1|2788.1|2794.6|2788.6|2794.1|2788.1|2
1631111700000|2021-09-08 14:35:00|2794.4|2788.4|2793.9|2787.9|2794.8|2788.8|2793.8|2787.8|9
1631111710000|2021-09-08 14:35:10|2794.4|2788.4|2794.3|2788.3|2794.4|2788.4|2794.3|2788.3|2
1631111720000|2021-09-08 14:35:20|2794.4|2788.4|2794.4|2788.4|2794.6|2788.6|2794.4|2788.4|3
1631111730000|2021-09-08 14:35:30|2794.3|2788.3|2794.5|2788.5|2794.6|2788.6|2794.3|2788.3|4
1631111740000|2021-09-08 14:35:40|2794|2788|2792.4|2786.4|2794|2788|2792.4|2786.4|4
1631111750000|2021-09-08 14:35:50|2792.1|2786.1|2792|2786|2792.3|2786.3|2791.9|2785.9|9
1631111760000|2021-09-08 14:36:00|2792.5|2786.5|2791.8|2785.8|2792.9|2786.9|2791.8|2785.8|6
1631111770000|2021-09-08 14:36:10|2791.5|2785.5|2791|2785|2791.8|2785.8|2791|2785|6
1631111780000|2021-09-08 14:36:20|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|1
1631111790000|2021-09-08 14:36:30|2791|2785|2790.8|2784.8|2791|2785|2790.4|2784.4|4
1631111800000|2021-09-08 14:36:40|2790.5|2784.5|2790.8|2784.8|2791.8|2785.8|2790.4|2784.4|9
1631111810000|2021-09-08 14:36:50|2790.3|2784.3|2790.8|2784.8|2790.8|2784.8|2790.3|2784.3|3
1631111820000|2021-09-08 14:37:00|2790.6|2784.6|2790.3|2784.3|2790.6|2784.6|2790|2784|3
1631111840000|2021-09-08 14:37:20|2790.5|2784.5|2791|2785|2791|2785|2790.5|2784.5|5
1631111850000|2021-09-08 14:37:30|2790.8|2784.8|2790.6|2784.6|2790.8|2784.8|2790.6|2784.6|2
1631111860000|2021-09-08 14:37:40|2790.8|2784.8|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|3
1631111870000|2021-09-08 14:37:50|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.4|2784.4|5
1631111880000|2021-09-08 14:38:00|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1631111900000|2021-09-08 14:38:20|2790.4|2784.4|2790.4|2784.4|2790.5|2784.5|2790.4|2784.4|5
1631111910000|2021-09-08 14:38:30|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1631111920000|2021-09-08 14:38:40|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1631111930000|2021-09-08 14:38:50|2790.6|2784.6|2790.8|2784.8|2790.8|2784.8|2790.6|2784.6|2
1631111940000|2021-09-08 14:39:00|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.4|2784.4|6
1631111950000|2021-09-08 14:39:10|2790.9|2784.9|2790.8|2784.8|2790.9|2784.9|2790.8|2784.8|2
1631111960000|2021-09-08 14:39:20|2791|2785|2791.3|2785.3|2791.3|2785.3|2791|2785|2
1631111970000|2021-09-08 14:39:30|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|1
1631111980000|2021-09-08 14:39:40|2791.5|2785.5|2792|2786|2792.3|2786.3|2791.5|2785.5|11
1631111990000|2021-09-08 14:39:50|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.8|2785.8|3
1631112000000|2021-09-08 14:40:00|2792|2786|2792|2786|2792|2786|2792|2786|1
1631112010000|2021-09-08 14:40:10|2791.8|2785.8|2791.6|2785.6|2792.1|2786.1|2791.3|2785.3|9
1631112020000|2021-09-08 14:40:20|2791.8|2785.8|2791.9|2785.9|2791.9|2785.9|2791.5|2785.5|4
1631112030000|2021-09-08 14:40:30|2791.8|2785.8|2791.8|2785.8|2791.9|2785.9|2791.8|2785.8|3
1631112040000|2021-09-08 14:40:40|2791.5|2785.5|2790.8|2784.8|2791.5|2785.5|2790.8|2784.8|4
1631112050000|2021-09-08 14:40:50|2791|2785|2791.3|2785.3|2791.4|2785.4|2791|2785|4
1631112060000|2021-09-08 14:41:00|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1631112070000|2021-09-08 14:41:10|2791.6|2785.6|2791.9|2785.9|2791.9|2785.9|2791.6|2785.6|2
1631112080000|2021-09-08 14:41:20|2792|2786|2792|2786|2792|2786|2792|2786|1
1631112090000|2021-09-08 14:41:30|2791.9|2785.9|2790.5|2784.5|2791.9|2785.9|2790.3|2784.3|5
1631112100000|2021-09-08 14:41:40|2790.3|2784.3|2790.4|2784.4|2790.4|2784.4|2790.3|2784.3|4
1631112110000|2021-09-08 14:41:50|2790.5|2784.5|2790.4|2784.4|2790.5|2784.5|2790.3|2784.3|3
1631112120000|2021-09-08 14:42:00|2790.5|2784.5|2791|2785|2791.5|2785.5|2790.5|2784.5|20
1631112130000|2021-09-08 14:42:10|2790.6|2784.6|2790.9|2784.9|2791.3|2785.3|2790.6|2784.6|8
1631112140000|2021-09-08 14:42:20|2791|2785|2791.4|2785.4|2791.5|2785.5|2791|2785|18
1631112150000|2021-09-08 14:42:30|2791.3|2785.3|2792.1|2786.1|2792.4|2786.4|2791.3|2785.3|14
1631112180000|2021-09-08 14:43:00|2792|2786|2791.5|2785.5|2792.1|2786.1|2791.3|2785.3|9
1631112190000|2021-09-08 14:43:10|2791.8|2785.8|2791.9|2785.9|2792|2786|2791.8|2785.8|3
1631112200000|2021-09-08 14:43:20|2792|2786|2792.5|2786.5|2792.6|2786.6|2791.9|2785.9|7
1631112210000|2021-09-08 14:43:30|2792.8|2786.8|2793.3|2787.3|2793.5|2787.5|2792.8|2786.8|4
1631112220000|2021-09-08 14:43:40|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1631112230000|2021-09-08 14:43:50|2793.6|2787.6|2793.6|2787.6|2794|2788|2793.6|2787.6|5
1631112240000|2021-09-08 14:44:00|2793.5|2787.5|2794.1|2788.1|2794.6|2788.6|2793.3|2787.3|10
1631112250000|2021-09-08 14:44:10|2794.3|2788.3|2794.3|2788.3|2794.4|2788.4|2794.3|2788.3|3
1631112260000|2021-09-08 14:44:20|2794.1|2788.1|2794.1|2788.1|2794.4|2788.4|2794.1|2788.1|5
1631112270000|2021-09-08 14:44:30|2793.9|2787.9|2794.5|2788.5|2794.5|2788.5|2793.9|2787.9|2
1631112290000|2021-09-08 14:44:50|2794.8|2788.8|2795.8|2789.8|2795.8|2789.8|2794.8|2788.8|4
1631112300000|2021-09-08 14:45:00|2796|2790|2793.6|2787.6|2796|2790|2793.4|2787.4|13
1631112310000|2021-09-08 14:45:10|2793.8|2787.8|2793.9|2787.9|2793.9|2787.9|2793.8|2787.8|2
1631112320000|2021-09-08 14:45:20|2794.1|2788.1|2794.3|2788.3|2794.4|2788.4|2793.9|2787.9|11
1631112330000|2021-09-08 14:45:30|2794.5|2788.5|2794.4|2788.4|2794.5|2788.5|2794.4|2788.4|2
1631112340000|2021-09-08 14:45:40|2794.1|2788.1|2793.8|2787.8|2794.1|2788.1|2793.8|2787.8|2
1631112360000|2021-09-08 14:46:00|2793.6|2787.6|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|3
1631112370000|2021-09-08 14:46:10|2794|2788|2794.1|2788.1|2794.1|2788.1|2794|2788|2
1631112380000|2021-09-08 14:46:20|2793.9|2787.9|2793.8|2787.8|2793.9|2787.9|2793.8|2787.8|2
1631112390000|2021-09-08 14:46:30|2793.6|2787.6|2793.8|2787.8|2793.8|2787.8|2793.4|2787.4|4
1631112400000|2021-09-08 14:46:40|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|1
1631112420000|2021-09-08 14:47:00|2794.6|2788.6|2794.9|2788.9|2794.9|2788.9|2794.6|2788.6|5
1631112430000|2021-09-08 14:47:10|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|3
1631112460000|2021-09-08 14:47:40|2794.8|2788.8|2794.9|2788.9|2794.9|2788.9|2794.8|2788.8|2
1631112470000|2021-09-08 14:47:50|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1631112500000|2021-09-08 14:48:20|2794.5|2788.5|2793.8|2787.8|2794.5|2788.5|2793.5|2787.5|4
1631112510000|2021-09-08 14:48:30|2793.9|2787.9|2793.8|2787.8|2794|2788|2793.8|2787.8|5
1631112530000|2021-09-08 14:48:50|2793.6|2787.6|2793.5|2787.5|2793.6|2787.6|2793.5|2787.5|2
1631112630000|2021-09-08 14:50:30|2793.8|2787.8|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|2
1631112640000|2021-09-08 14:50:40|2793.6|2787.6|2793.5|2787.5|2793.6|2787.6|2793.3|2787.3|5
1631112650000|2021-09-08 14:50:50|2793.3|2787.3|2793.4|2787.4|2793.4|2787.4|2793|2787|3
1631112660000|2021-09-08 14:51:00|2793.1|2787.1|2793.5|2787.5|2793.5|2787.5|2793|2787|3
1631112670000|2021-09-08 14:51:10|2793.3|2787.3|2793.3|2787.3|2793.4|2787.4|2792.8|2786.8|8
1631112680000|2021-09-08 14:51:20|2793.5|2787.5|2793.5|2787.5|2793.8|2787.8|2793.5|2787.5|3
1631112700000|2021-09-08 14:51:40|2793|2787|2792.9|2786.9|2793|2787|2792.8|2786.8|3
1631112710000|2021-09-08 14:51:50|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|2792.8|2786.8|1
1631112720000|2021-09-08 14:52:00|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1631112730000|2021-09-08 14:52:10|2792.3|2786.3|2792.3|2786.3|2792.4|2786.4|2792.3|2786.3|3
1631112740000|2021-09-08 14:52:20|2792.1|2786.1|2792.4|2786.4|2792.4|2786.4|2792.1|2786.1|3
1631112750000|2021-09-08 14:52:30|2792.3|2786.3|2792.1|2786.1|2792.3|2786.3|2792.1|2786.1|2
1631112760000|2021-09-08 14:52:40|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1631112770000|2021-09-08 14:52:50|2792.5|2786.5|2793.5|2787.5|2793.5|2787.5|2792.5|2786.5|2
1631112790000|2021-09-08 14:53:10|2793|2787|2791.8|2785.8|2793|2787|2791.8|2785.8|6
1631112820000|2021-09-08 14:53:40|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|2791.5|2785.5|1
1631112830000|2021-09-08 14:53:50|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|1
1631112850000|2021-09-08 14:54:10|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1631112860000|2021-09-08 14:54:20|2791.5|2785.5|2791|2785|2791.5|2785.5|2790.8|2784.8|6
1631112870000|2021-09-08 14:54:30|2791.3|2785.3|2791.8|2785.8|2791.8|2785.8|2791.3|2785.3|2
1631112880000|2021-09-08 14:54:40|2791.9|2785.9|2792|2786|2792|2786|2791.9|2785.9|2
1631112890000|2021-09-08 14:54:50|2792.3|2786.3|2793|2787|2793|2787|2792.3|2786.3|5
1631112900000|2021-09-08 14:55:00|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.3|2786.3|10
1631112910000|2021-09-08 14:55:10|2792.3|2786.3|2791|2785|2792.3|2786.3|2790.9|2784.9|3
1631112920000|2021-09-08 14:55:20|2791.3|2785.3|2791.1|2785.1|2791.3|2785.3|2790.9|2784.9|3
1631112930000|2021-09-08 14:55:30|2791.4|2785.4|2791.1|2785.1|2791.5|2785.5|2791.1|2785.1|13
1631112940000|2021-09-08 14:55:40|2790.8|2784.8|2791|2785|2791|2785|2790.8|2784.8|3
1631112960000|2021-09-08 14:56:00|2790.5|2784.5|2789.8|2783.8|2790.9|2784.9|2789.5|2783.5|7
1631112970000|2021-09-08 14:56:10|2789.9|2783.9|2790|2784|2790|2784|2789.5|2783.5|6
1631112980000|2021-09-08 14:56:20|2789.6|2783.6|2789.5|2783.5|2789.6|2783.6|2789|2783|5
1631112990000|2021-09-08 14:56:30|2789.8|2783.8|2789.5|2783.5|2789.8|2783.8|2789.3|2783.3|5
1631113000000|2021-09-08 14:56:40|2789.8|2783.8|2790.5|2784.5|2790.8|2784.8|2789.8|2783.8|7
1631113030000|2021-09-08 14:57:10|2790.6|2784.6|2790.9|2784.9|2790.9|2784.9|2790.6|2784.6|3
1631113040000|2021-09-08 14:57:20|2791|2785|2791.8|2785.8|2791.8|2785.8|2790.9|2784.9|5
1631113050000|2021-09-08 14:57:30|2792|2786|2792.5|2786.5|2792.6|2786.6|2792|2786|5
1631113060000|2021-09-08 14:57:40|2792.6|2786.6|2793.4|2787.4|2793.4|2787.4|2792.6|2786.6|7
1631113070000|2021-09-08 14:57:50|2793.6|2787.6|2793.5|2787.5|2794.1|2788.1|2793.4|2787.4|10
1631113080000|2021-09-08 14:58:00|2793.3|2787.3|2792.1|2786.1|2793.3|2787.3|2792.1|2786.1|5
1631113090000|2021-09-08 14:58:10|2791.9|2785.9|2792.1|2786.1|2792.1|2786.1|2791.9|2785.9|4
1631113100000|2021-09-08 14:58:20|2792.3|2786.3|2793.1|2787.1|2793.1|2787.1|2792.3|2786.3|5
1631113110000|2021-09-08 14:58:30|2793.4|2787.4|2793.4|2787.4|2793.6|2787.6|2793.4|2787.4|3
1631113130000|2021-09-08 14:58:50|2793.1|2787.1|2793.4|2787.4|2793.4|2787.4|2793.1|2787.1|2
1631113140000|2021-09-08 14:59:00|2793.1|2787.1|2793.1|2787.1|2793.4|2787.4|2793.1|2787.1|3
1631113150000|2021-09-08 14:59:10|2792.9|2786.9|2793.1|2787.1|2793.1|2787.1|2792.6|2786.6|4
1631113160000|2021-09-08 14:59:20|2793.4|2787.4|2793.6|2787.6|2793.6|2787.6|2793.4|2787.4|2
1631113180000|2021-09-08 14:59:40|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|1
1631113190000|2021-09-08 14:59:50|2794.1|2788.1|2793.9|2787.9|2794.1|2788.1|2793.9|2787.9|2
1631113200000|2021-09-08 15:00:00|2793.6|2787.6|2792.6|2786.6|2793.6|2787.6|2792.6|2786.6|6
1631113210000|2021-09-08 15:00:10|2792.9|2786.9|2793.1|2787.1|2793.1|2787.1|2792.9|2786.9|2
1631113220000|2021-09-08 15:00:20|2793.4|2787.4|2793.6|2787.6|2793.6|2787.6|2793.4|2787.4|2
1631113240000|2021-09-08 15:00:40|2793.9|2787.9|2794.4|2788.4|2794.4|2788.4|2793.9|2787.9|3
1631113250000|2021-09-08 15:00:50|2794.1|2788.1|2794.4|2788.4|2794.4|2788.4|2794.1|2788.1|2
1631113260000|2021-09-08 15:01:00|2794.6|2788.6|2794.9|2788.9|2795.1|2789.1|2794.6|2788.6|6
1631113270000|2021-09-08 15:01:10|2795.4|2789.4|2795.6|2789.6|2795.9|2789.9|2795.1|2789.1|8
1631113280000|2021-09-08 15:01:20|2795.4|2789.4|2795.6|2789.6|2795.6|2789.6|2795.1|2789.1|3
1631113290000|2021-09-08 15:01:30|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|3
1631113300000|2021-09-08 15:01:40|2796.4|2790.4|2797.1|2791.1|2797.6|2791.6|2796.4|2790.4|10
1631113310000|2021-09-08 15:01:50|2797.4|2791.4|2797.1|2791.1|2797.6|2791.6|2796.6|2790.6|11
1631113320000|2021-09-08 15:02:00|2797.6|2791.6|2798.1|2792.1|2798.4|2792.4|2797.1|2791.1|13
1631113330000|2021-09-08 15:02:10|2798.4|2792.4|2797.4|2791.4|2798.4|2792.4|2797.1|2791.1|14
1631113340000|2021-09-08 15:02:20|2797.6|2791.6|2797.6|2791.6|2797.9|2791.9|2797.6|2791.6|3
1631113350000|2021-09-08 15:02:30|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1631113360000|2021-09-08 15:02:40|2797.6|2791.6|2797.9|2791.9|2797.9|2791.9|2797.6|2791.6|2
1631113370000|2021-09-08 15:02:50|2797.6|2791.6|2797.9|2791.9|2797.9|2791.9|2797.6|2791.6|2
1631113380000|2021-09-08 15:03:00|2798.1|2792.1|2797.9|2791.9|2798.1|2792.1|2797.9|2791.9|4
1631113390000|2021-09-08 15:03:10|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2797.9|2791.9|3
1631113400000|2021-09-08 15:03:20|2798.6|2792.6|2798.9|2792.9|2798.9|2792.9|2798.6|2792.6|2
1631113410000|2021-09-08 15:03:30|2798.4|2792.4|2798.1|2792.1|2798.4|2792.4|2797.6|2791.6|6
1631113420000|2021-09-08 15:03:40|2798.4|2792.4|2798.4|2792.4|2799.4|2793.4|2798.4|2792.4|6
1631113430000|2021-09-08 15:03:50|2798.6|2792.6|2799.4|2793.4|2799.4|2793.4|2798.6|2792.6|3
1631113440000|2021-09-08 15:04:00|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1631113450000|2021-09-08 15:04:10|2799.1|2793.1|2798.4|2792.4|2799.1|2793.1|2797.9|2791.9|5
1631113460000|2021-09-08 15:04:20|2798.1|2792.1|2797.9|2791.9|2798.1|2792.1|2797.9|2791.9|2
1631113470000|2021-09-08 15:04:30|2797.6|2791.6|2798.1|2792.1|2798.9|2792.9|2797.6|2791.6|7
1631113480000|2021-09-08 15:04:40|2798.4|2792.4|2796.9|2790.9|2798.4|2792.4|2796.9|2790.9|4
1631113500000|2021-09-08 15:05:00|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1631113510000|2021-09-08 15:05:10|2797.1|2791.1|2797.4|2791.4|2798.1|2792.1|2797.1|2791.1|4
1631113520000|2021-09-08 15:05:20|2797.1|2791.1|2796.9|2790.9|2797.4|2791.4|2796.9|2790.9|4
1631113530000|2021-09-08 15:05:30|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1631113550000|2021-09-08 15:05:50|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1631113560000|2021-09-08 15:06:00|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1631113570000|2021-09-08 15:06:10|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1631113580000|2021-09-08 15:06:20|2796.9|2790.9|2797.1|2791.1|2797.1|2791.1|2796.9|2790.9|2
1631113620000|2021-09-08 15:07:00|2797.4|2791.4|2797.4|2791.4|2797.6|2791.6|2797.4|2791.4|3
1631113630000|2021-09-08 15:07:10|2797.1|2791.1|2797.4|2791.4|2797.4|2791.4|2797.1|2791.1|2
1631113640000|2021-09-08 15:07:20|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1631113650000|2021-09-08 15:07:30|2797.4|2791.4|2797.1|2791.1|2797.6|2791.6|2797.1|2791.1|4
1631113670000|2021-09-08 15:07:50|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1631113700000|2021-09-08 15:08:20|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1631113710000|2021-09-08 15:08:30|2796.9|2790.9|2796.6|2790.6|2796.9|2790.9|2796.6|2790.6|2
1631113730000|2021-09-08 15:08:50|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1631113750000|2021-09-08 15:09:10|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1631113760000|2021-09-08 15:09:20|2797.1|2791.1|2797.1|2791.1|2797.6|2791.6|2797.1|2791.1|5
1631113770000|2021-09-08 15:09:30|2797.4|2791.4|2797.4|2791.4|2797.6|2791.6|2796.9|2790.9|7
1631113800000|2021-09-08 15:10:00|2797.6|2791.6|2798.6|2792.6|2798.9|2792.9|2797.6|2791.6|6
1631113820000|2021-09-08 15:10:20|2798.9|2792.9|2799.9|2793.9|2799.9|2793.9|2798.9|2792.9|5
1631113830000|2021-09-08 15:10:30|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|2799.4|2793.4|5
1631113850000|2021-09-08 15:10:50|2799.9|2793.9|2799.9|2793.9|2800.4|2794.4|2799.9|2793.9|4
1631113860000|2021-09-08 15:11:00|2800.1|2794.1|2799.9|2793.9|2800.1|2794.1|2799.9|2793.9|2
1631113890000|2021-09-08 15:11:30|2800.1|2794.1|2799.9|2793.9|2800.1|2794.1|2799.9|2793.9|2
1631113910000|2021-09-08 15:11:50|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1631113920000|2021-09-08 15:12:00|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2799.6|2793.6|2
1631113930000|2021-09-08 15:12:10|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1631113940000|2021-09-08 15:12:20|2799.4|2793.4|2798.9|2792.9|2799.4|2793.4|2798.9|2792.9|2
1631113950000|2021-09-08 15:12:30|2799.4|2793.4|2798.9|2792.9|2799.4|2793.4|2798.9|2792.9|2
1631113980000|2021-09-08 15:13:00|2798.6|2792.6|2798.4|2792.4|2798.6|2792.6|2798.4|2792.4|2
1631114000000|2021-09-08 15:13:20|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1631114070000|2021-09-08 15:14:30|2798.4|2792.4|2797.9|2791.9|2798.4|2792.4|2797.9|2791.9|2
1631114080000|2021-09-08 15:14:40|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1631114110000|2021-09-08 15:15:10|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1631114120000|2021-09-08 15:15:20|2798.1|2792.1|2798.6|2792.6|2798.6|2792.6|2798.1|2792.1|2
1631114180000|2021-09-08 15:16:20|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1631114190000|2021-09-08 15:16:30|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1631114200000|2021-09-08 15:16:40|2797.9|2791.9|2798.6|2792.6|2798.6|2792.6|2797.9|2791.9|4
1631114210000|2021-09-08 15:16:50|2798.4|2792.4|2797.1|2791.1|2798.4|2792.4|2797.1|2791.1|5
1631114220000|2021-09-08 15:17:00|2797|2791|2796.4|2790.4|2797.3|2791.3|2796.4|2790.4|5
1631114230000|2021-09-08 15:17:10|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1631114240000|2021-09-08 15:17:20|2796.1|2790.1|2794.4|2788.4|2796.1|2790.1|2794.4|2788.4|4
1631114260000|2021-09-08 15:17:40|2794.6|2788.6|2794.6|2788.6|2795.1|2789.1|2794.6|2788.6|5
1631114280000|2021-09-08 15:18:00|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|1
1631114290000|2021-09-08 15:18:10|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|1
1631114300000|2021-09-08 15:18:20|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|1
1631114330000|2021-09-08 15:18:50|2794.6|2788.6|2794.4|2788.4|2794.6|2788.6|2794.4|2788.4|2
1631114340000|2021-09-08 15:19:00|2794.6|2788.6|2794.9|2788.9|2795.1|2789.1|2794.6|2788.6|4
1631114350000|2021-09-08 15:19:10|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1631114360000|2021-09-08 15:19:20|2795.4|2789.4|2795.9|2789.9|2795.9|2789.9|2795.4|2789.4|3
1631114370000|2021-09-08 15:19:30|2796.1|2790.1|2796.6|2790.6|2796.6|2790.6|2796.1|2790.1|2
1631114380000|2021-09-08 15:19:40|2796.4|2790.4|2794.4|2788.4|2796.4|2790.4|2794.4|2788.4|4
1631114390000|2021-09-08 15:19:50|2794.6|2788.6|2794.4|2788.4|2794.6|2788.6|2794.4|2788.4|2
1631114400000|2021-09-08 15:20:00|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|1
1631114410000|2021-09-08 15:20:10|2794.9|2788.9|2793.6|2787.6|2794.9|2788.9|2793.6|2787.6|8
1631114420000|2021-09-08 15:20:20|2793.9|2787.9|2792.9|2786.9|2793.9|2787.9|2792.9|2786.9|4
1631114430000|2021-09-08 15:20:30|2792.6|2786.6|2792.9|2786.9|2793.1|2787.1|2792.6|2786.6|4
1631114440000|2021-09-08 15:20:40|2792.6|2786.6|2792.6|2786.6|2792.9|2786.9|2792.6|2786.6|3
1631114460000|2021-09-08 15:21:00|2792.9|2786.9|2791.6|2785.6|2792.9|2786.9|2791.4|2785.4|7
1631114480000|2021-09-08 15:21:20|2791.9|2785.9|2792.6|2786.6|2792.6|2786.6|2791.9|2785.9|4
1631114510000|2021-09-08 15:21:50|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|1
1631114520000|2021-09-08 15:22:00|2791.9|2785.9|2792.6|2786.6|2792.6|2786.6|2791.6|2785.6|7
1631114540000|2021-09-08 15:22:20|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.1|2786.1|3
1631114550000|2021-09-08 15:22:30|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|1
1631114560000|2021-09-08 15:22:40|2792.4|2786.4|2792.9|2786.9|2792.9|2786.9|2792.4|2786.4|2
1631114570000|2021-09-08 15:22:50|2793.1|2787.1|2792.9|2786.9|2793.1|2787.1|2792.9|2786.9|2
1631114580000|2021-09-08 15:23:00|2793.4|2787.4|2792.9|2786.9|2793.4|2787.4|2792.9|2786.9|2
1631114620000|2021-09-08 15:23:40|2793.4|2787.4|2792.9|2786.9|2793.4|2787.4|2792.9|2786.9|2
1631114640000|2021-09-08 15:24:00|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|1
1631114650000|2021-09-08 15:24:10|2792.4|2786.4|2792.6|2786.6|2792.6|2786.6|2792.1|2786.1|3
1631114700000|2021-09-08 15:25:00|2792.4|2786.4|2791.1|2785.1|2792.4|2786.4|2791.1|2785.1|3
1631114730000|2021-09-08 15:25:30|2790.9|2784.9|2791.4|2785.4|2791.4|2785.4|2790.6|2784.6|6
1631114740000|2021-09-08 15:25:40|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1631114760000|2021-09-08 15:26:00|2791.9|2785.9|2792.1|2786.1|2792.4|2786.4|2791.9|2785.9|4
1631114790000|2021-09-08 15:26:30|2791.6|2785.6|2790.6|2784.6|2791.6|2785.6|2790.6|2784.6|2
1631114800000|2021-09-08 15:26:40|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|1
1631114840000|2021-09-08 15:27:20|2790.1|2784.1|2789.9|2783.9|2790.1|2784.1|2789.4|2783.4|6
1631114850000|2021-09-08 15:27:30|2788.9|2782.9|2789.6|2783.6|2789.6|2783.6|2788.6|2782.6|4
1631114860000|2021-09-08 15:27:40|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|1
1631114880000|2021-09-08 15:28:00|2789.6|2783.6|2789.9|2783.9|2790.1|2784.1|2789.6|2783.6|3
1631114890000|2021-09-08 15:28:10|2790.1|2784.1|2790.4|2784.4|2790.4|2784.4|2790.1|2784.1|2
1631114900000|2021-09-08 15:28:20|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|2790.1|2784.1|1
1631114920000|2021-09-08 15:28:40|2789.9|2783.9|2789.6|2783.6|2790.1|2784.1|2789.6|2783.6|4
1631114930000|2021-09-08 15:28:50|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|1
1631114940000|2021-09-08 15:29:00|2789.1|2783.1|2788.9|2782.9|2789.1|2783.1|2788.9|2782.9|2
1631114950000|2021-09-08 15:29:10|2788.6|2782.6|2788.9|2782.9|2789.1|2783.1|2788.6|2782.6|3
1631114960000|2021-09-08 15:29:20|2789.1|2783.1|2789.9|2783.9|2790.1|2784.1|2789.1|2783.1|5
1631114970000|2021-09-08 15:29:30|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|1
1631114980000|2021-09-08 15:29:40|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|2789.9|2783.9|1
1631114990000|2021-09-08 15:29:50|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|1
1631115000000|2021-09-08 15:30:00|2789.4|2783.4|2788.4|2782.4|2789.4|2783.4|2787.6|2781.6|9
1631115010000|2021-09-08 15:30:10|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|2788.6|2782.6|1
1631115020000|2021-09-08 15:30:20|2788.9|2782.9|2790.1|2784.1|2790.1|2784.1|2788.9|2782.9|2
1631115030000|2021-09-08 15:30:30|2790.4|2784.4|2792.1|2786.1|2792.4|2786.4|2790.4|2784.4|3
1631115040000|2021-09-08 15:30:40|2792.4|2786.4|2791.6|2785.6|2792.4|2786.4|2791.6|2785.6|4
1631115050000|2021-09-08 15:30:50|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|1
1631115060000|2021-09-08 15:31:00|2792.4|2786.4|2793.6|2787.6|2793.6|2787.6|2792.4|2786.4|7
1631115070000|2021-09-08 15:31:10|2794.1|2788.1|2794.4|2788.4|2794.9|2788.9|2794.1|2788.1|4
1631115080000|2021-09-08 15:31:20|2795.1|2789.1|2796.6|2790.6|2796.9|2790.9|2795.1|2789.1|4
1631115090000|2021-09-08 15:31:30|2796.9|2790.9|2798.4|2792.4|2798.4|2792.4|2796.9|2790.9|2
1631115100000|2021-09-08 15:31:40|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1631115110000|2021-09-08 15:31:50|2797.6|2791.6|2798.6|2792.6|2798.6|2792.6|2797.6|2791.6|3
1631115120000|2021-09-08 15:32:00|2798.9|2792.9|2799.4|2793.4|2799.4|2793.4|2798.9|2792.9|4
1631115130000|2021-09-08 15:32:10|2799.9|2793.9|2799.4|2793.4|2799.9|2793.9|2799.4|2793.4|3
1631115140000|2021-09-08 15:32:20|2798.9|2792.9|2800.4|2794.4|2800.6|2794.6|2798.6|2792.6|9
1631115150000|2021-09-08 15:32:30|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2799.9|2793.9|7
1631115160000|2021-09-08 15:32:40|2800.4|2794.4|2800.4|2794.4|2800.6|2794.6|2800.4|2794.4|3
1631115170000|2021-09-08 15:32:50|2800.6|2794.6|2800.4|2794.4|2800.6|2794.6|2800.4|2794.4|2
1631115180000|2021-09-08 15:33:00|2800.1|2794.1|2799.1|2793.1|2800.1|2794.1|2798.6|2792.6|11
1631115190000|2021-09-08 15:33:10|2798.9|2792.9|2798.1|2792.1|2799.1|2793.1|2798.1|2792.1|9
1631115200000|2021-09-08 15:33:20|2798.4|2792.4|2798.4|2792.4|2798.6|2792.6|2798.1|2792.1|4
1631115210000|2021-09-08 15:33:30|2797.9|2791.9|2798.4|2792.4|2798.4|2792.4|2797.6|2791.6|8
1631115220000|2021-09-08 15:33:40|2797.6|2791.6|2798.1|2792.1|2798.6|2792.6|2797.6|2791.6|5
1631115230000|2021-09-08 15:33:50|2797.6|2791.6|2798.1|2792.1|2798.1|2792.1|2797.6|2791.6|2
1631115240000|2021-09-08 15:34:00|2797.6|2791.6|2798.4|2792.4|2798.6|2792.6|2797.6|2791.6|5
1631115250000|2021-09-08 15:34:10|2798.1|2792.1|2798.4|2792.4|2798.4|2792.4|2798.1|2792.1|4
1631115260000|2021-09-08 15:34:20|2798.1|2792.1|2798.4|2792.4|2798.4|2792.4|2797.4|2791.4|10
1631115270000|2021-09-08 15:34:30|2797.9|2791.9|2798.4|2792.4|2798.4|2792.4|2797.9|2791.9|6
1631115280000|2021-09-08 15:34:40|2798.1|2792.1|2798.4|2792.4|2798.4|2792.4|2798.1|2792.1|4
1631115290000|2021-09-08 15:34:50|2798.1|2792.1|2796.1|2790.1|2798.1|2792.1|2795.9|2789.9|8
1631115300000|2021-09-08 15:35:00|2795.9|2789.9|2795.6|2789.6|2795.9|2789.9|2795.6|2789.6|2
1631115310000|2021-09-08 15:35:10|2795.9|2789.9|2798.1|2792.1|2798.4|2792.4|2795.9|2789.9|6
1631115320000|2021-09-08 15:35:20|2797.9|2791.9|2795.6|2789.6|2797.9|2791.9|2795.6|2789.6|3
1631115330000|2021-09-08 15:35:30|2795.9|2789.9|2795.6|2789.6|2795.9|2789.9|2795.6|2789.6|2
1631115360000|2021-09-08 15:36:00|2795.4|2789.4|2795.6|2789.6|2796.4|2790.4|2795.4|2789.4|6
1631115370000|2021-09-08 15:36:10|2794.9|2788.9|2794.6|2788.6|2794.9|2788.9|2794.6|2788.6|2
1631115440000|2021-09-08 15:37:20|2794.4|2788.4|2793.9|2787.9|2794.4|2788.4|2793.9|2787.9|3
1631115460000|2021-09-08 15:37:40|2794.4|2788.4|2794.1|2788.1|2794.6|2788.6|2793.9|2787.9|4
1631115480000|2021-09-08 15:38:00|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|1
1631115490000|2021-09-08 15:38:10|2794.1|2788.1|2794.4|2788.4|2794.4|2788.4|2794.1|2788.1|2
1631115500000|2021-09-08 15:38:20|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|1
1631115530000|2021-09-08 15:38:50|2794.4|2788.4|2794.1|2788.1|2794.4|2788.4|2794.1|2788.1|2
1631115540000|2021-09-08 15:39:00|2794.6|2788.6|2794.6|2788.6|2794.9|2788.9|2794.6|2788.6|3
1631115590000|2021-09-08 15:39:50|2794.4|2788.4|2794.1|2788.1|2794.4|2788.4|2794.1|2788.1|2
1631115610000|2021-09-08 15:40:10|2793.9|2787.9|2794.1|2788.1|2794.1|2788.1|2793.9|2787.9|2
1631115620000|2021-09-08 15:40:20|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|1
1631115660000|2021-09-08 15:41:00|2794.1|2788.1|2792.9|2786.9|2794.1|2788.1|2792.9|2786.9|5
1631115690000|2021-09-08 15:41:30|2793.4|2787.4|2792.9|2786.9|2793.4|2787.4|2792.9|2786.9|2
1631115700000|2021-09-08 15:41:40|2792.6|2786.6|2792.9|2786.9|2792.9|2786.9|2792.6|2786.6|2
1631115710000|2021-09-08 15:41:50|2793.6|2787.6|2794.6|2788.6|2794.6|2788.6|2793.6|2787.6|5
1631115720000|2021-09-08 15:42:00|2794.1|2788.1|2794.4|2788.4|2794.4|2788.4|2794.1|2788.1|2
1631115780000|2021-09-08 15:43:00|2794.6|2788.6|2795.9|2789.9|2795.9|2789.9|2794.6|2788.6|3
1631115790000|2021-09-08 15:43:10|2796.4|2790.4|2796.9|2790.9|2796.9|2790.9|2796.4|2790.4|2
1631115800000|2021-09-08 15:43:20|2796.6|2790.6|2796.4|2790.4|2796.6|2790.6|2796.4|2790.4|2
1631115830000|2021-09-08 15:43:50|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1631115850000|2021-09-08 15:44:10|2796.4|2790.4|2797.6|2791.6|2797.6|2791.6|2796.4|2790.4|4
1631115870000|2021-09-08 15:44:30|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|2
1631115900000|2021-09-08 15:45:00|2796.9|2790.9|2796.4|2790.4|2796.9|2790.9|2796.4|2790.4|2
1631115930000|2021-09-08 15:45:30|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1631115940000|2021-09-08 15:45:40|2797.1|2791.1|2796.4|2790.4|2797.4|2791.4|2796.4|2790.4|7
1631116040000|2021-09-08 15:47:20|2795.6|2789.6|2795.4|2789.4|2795.6|2789.6|2795.4|2789.4|2
1631116060000|2021-09-08 15:47:40|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1631116080000|2021-09-08 15:48:00|2794.9|2788.9|2794.6|2788.6|2794.9|2788.9|2794.6|2788.6|2
1631116100000|2021-09-08 15:48:20|2794.4|2788.4|2793.9|2787.9|2794.4|2788.4|2793.9|2787.9|4
1631116130000|2021-09-08 15:48:50|2794.6|2788.6|2794.9|2788.9|2794.9|2788.9|2794.6|2788.6|2
1631116140000|2021-09-08 15:49:00|2795.1|2789.1|2795.6|2789.6|2795.6|2789.6|2794.6|2788.6|8
1631116150000|2021-09-08 15:49:10|2795.1|2789.1|2795.9|2789.9|2795.9|2789.9|2794.9|2788.9|6
1631116160000|2021-09-08 15:49:20|2795.1|2789.1|2794.9|2788.9|2795.9|2789.9|2794.9|2788.9|6
1631116170000|2021-09-08 15:49:30|2795.1|2789.1|2795.9|2789.9|2795.9|2789.9|2794.9|2788.9|5
1631116180000|2021-09-08 15:49:40|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1631116210000|2021-09-08 15:50:10|2794.9|2788.9|2794.1|2788.1|2794.9|2788.9|2794.1|2788.1|5
1631116220000|2021-09-08 15:50:20|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|1
1631116240000|2021-09-08 15:50:40|2794.6|2788.6|2794.9|2788.9|2794.9|2788.9|2794.6|2788.6|2
1631116250000|2021-09-08 15:50:50|2795.1|2789.1|2794.9|2788.9|2795.1|2789.1|2794.9|2788.9|2
1631116260000|2021-09-08 15:51:00|2794.6|2788.6|2794.9|2788.9|2794.9|2788.9|2794.6|2788.6|2
1631116290000|2021-09-08 15:51:30|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1631116320000|2021-09-08 15:52:00|2795.6|2789.6|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|2
1631116400000|2021-09-08 15:53:20|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1631116410000|2021-09-08 15:53:30|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1631116460000|2021-09-08 15:54:20|2796.1|2790.1|2795.9|2789.9|2796.1|2790.1|2795.9|2789.9|2
1631116550000|2021-09-08 15:55:50|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1631116560000|2021-09-08 15:56:00|2796.6|2790.6|2797.9|2791.9|2798.1|2792.1|2796.6|2790.6|5
1631116570000|2021-09-08 15:56:10|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1631116590000|2021-09-08 15:56:30|2798.4|2792.4|2798.4|2792.4|2798.6|2792.6|2798.4|2792.4|3
1631116600000|2021-09-08 15:56:40|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1631116610000|2021-09-08 15:56:50|2797.6|2791.6|2797.4|2791.4|2797.6|2791.6|2796.6|2790.6|3
1631116620000|2021-09-08 15:57:00|2797.6|2791.6|2797.9|2791.9|2797.9|2791.9|2797.4|2791.4|3
1631116630000|2021-09-08 15:57:10|2797.4|2791.4|2797.6|2791.6|2797.9|2791.9|2797.4|2791.4|6
1631116640000|2021-09-08 15:57:20|2797.4|2791.4|2797.4|2791.4|2797.9|2791.9|2797.4|2791.4|3
1631116650000|2021-09-08 15:57:30|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.4|2791.4|3
1631116660000|2021-09-08 15:57:40|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.6|2790.6|3
1631116680000|2021-09-08 15:58:00|2797.6|2791.6|2798.4|2792.4|2798.4|2792.4|2797.6|2791.6|2
1631116690000|2021-09-08 15:58:10|2797.6|2791.6|2798.1|2792.1|2798.9|2792.9|2797.6|2791.6|6
1631116700000|2021-09-08 15:58:20|2798.9|2792.9|2798.4|2792.4|2798.9|2792.9|2798.1|2792.1|3
1631116730000|2021-09-08 15:58:50|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1631116740000|2021-09-08 15:59:00|2798.6|2792.6|2798.1|2792.1|2798.6|2792.6|2798.1|2792.1|4
1631116770000|2021-09-08 15:59:30|2798.4|2792.4|2798.6|2792.6|2798.6|2792.6|2798.1|2792.1|3
1631116780000|2021-09-08 15:59:40|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2797.6|2791.6|3
1631116790000|2021-09-08 15:59:50|2798.4|2792.4|2799.4|2793.4|2799.4|2793.4|2798.1|2792.1|7
1631116810000|2021-09-08 16:00:10|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1631116830000|2021-09-08 16:00:30|2799.4|2793.4|2800.9|2794.9|2800.9|2794.9|2799.4|2793.4|4
1631116840000|2021-09-08 16:00:40|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1631116860000|2021-09-08 16:01:00|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1631116870000|2021-09-08 16:01:10|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|2800.6|2794.6|3
1631116880000|2021-09-08 16:01:20|2800.6|2794.6|2802.1|2796.1|2802.1|2796.1|2800.6|2794.6|13
1631116890000|2021-09-08 16:01:30|2801.9|2795.9|2802.4|2796.4|2802.4|2796.4|2801.4|2795.4|5
1631116900000|2021-09-08 16:01:40|2802.1|2796.1|2800.9|2794.9|2802.1|2796.1|2800.9|2794.9|4
1631116950000|2021-09-08 16:02:30|2801.6|2795.6|2803.1|2797.1|2803.1|2797.1|2801.6|2795.6|3
1631116990000|2021-09-08 16:03:10|2802.9|2796.9|2802.9|2796.9|2802.9|2796.9|2802.9|2796.9|1
1631117010000|2021-09-08 16:03:30|2802.6|2796.6|2803.1|2797.1|2803.1|2797.1|2802.6|2796.6|2
1631117020000|2021-09-08 16:03:40|2803.4|2797.4|2802.4|2796.4|2803.4|2797.4|2802.1|2796.1|5
1631117080000|2021-09-08 16:04:40|2802.1|2796.1|2802.1|2796.1|2802.1|2796.1|2802.1|2796.1|1
1631117280000|2021-09-08 16:08:00|2802.9|2796.9|2802.6|2796.6|2802.9|2796.9|2802.6|2796.6|2
1631117380000|2021-09-08 16:09:40|2802.9|2796.9|2802.9|2796.9|2803.1|2797.1|2802.9|2796.9|3
1631117390000|2021-09-08 16:09:50|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|1
1631117430000|2021-09-08 16:10:30|2801.9|2795.9|2798.9|2792.9|2801.9|2795.9|2798.9|2792.9|2
1631117450000|2021-09-08 16:10:50|2798.1|2792.1|2798.6|2792.6|2798.6|2792.6|2798.1|2792.1|2
1631117480000|2021-09-08 16:11:20|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1631117490000|2021-09-08 16:11:30|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1631117500000|2021-09-08 16:11:40|2798.6|2792.6|2796.1|2790.1|2798.6|2792.6|2796.1|2790.1|4
1631117520000|2021-09-08 16:12:00|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|1
1631117550000|2021-09-08 16:12:30|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1631117580000|2021-09-08 16:13:00|2795.9|2789.9|2796.1|2790.1|2796.1|2790.1|2795.9|2789.9|2
1631117610000|2021-09-08 16:13:30|2796.4|2790.4|2796.1|2790.1|2796.9|2790.9|2796.1|2790.1|6
1631117650000|2021-09-08 16:14:10|2796.6|2790.6|2796.1|2790.1|2796.6|2790.6|2796.1|2790.1|2
1631117660000|2021-09-08 16:14:20|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1631117670000|2021-09-08 16:14:30|2796.1|2790.1|2796.9|2790.9|2796.9|2790.9|2796.1|2790.1|4
1631117700000|2021-09-08 16:15:00|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1631117730000|2021-09-08 16:15:30|2796.1|2790.1|2796.6|2790.6|2796.6|2790.6|2796.1|2790.1|3
1631117740000|2021-09-08 16:15:40|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1631117760000|2021-09-08 16:16:00|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|4
1631117850000|2021-09-08 16:17:30|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1631117870000|2021-09-08 16:17:50|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1631117880000|2021-09-08 16:18:00|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1631117940000|2021-09-08 16:19:00|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1631117960000|2021-09-08 16:19:20|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|4
1631117970000|2021-09-08 16:19:30|2797.1|2791.1|2798.4|2792.4|2798.6|2792.6|2797.1|2791.1|6
1631117980000|2021-09-08 16:19:40|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1631117990000|2021-09-08 16:19:50|2798.4|2792.4|2796.9|2790.9|2798.4|2792.4|2796.9|2790.9|4
1631118000000|2021-09-08 16:20:00|2797.4|2791.4|2796.9|2790.9|2797.4|2791.4|2796.9|2790.9|7
1631118010000|2021-09-08 16:20:10|2797.4|2791.4|2798.4|2792.4|2798.4|2792.4|2797.1|2791.1|4
1631118060000|2021-09-08 16:21:00|2798.1|2792.1|2797.9|2791.9|2798.1|2792.1|2797.9|2791.9|2
1631118100000|2021-09-08 16:21:40|2797.6|2791.6|2796.9|2790.9|2797.6|2791.6|2796.9|2790.9|2
1631118110000|2021-09-08 16:21:50|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1631118120000|2021-09-08 16:22:00|2796.9|2790.9|2796.6|2790.6|2796.9|2790.9|2796.4|2790.4|3
1631118130000|2021-09-08 16:22:10|2796.9|2790.9|2796.6|2790.6|2796.9|2790.9|2796.6|2790.6|4
1631118150000|2021-09-08 16:22:30|2796.4|2790.4|2796.6|2790.6|2796.9|2790.9|2796.4|2790.4|3
1631118160000|2021-09-08 16:22:40|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1631118210000|2021-09-08 16:23:30|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1631118330000|2021-09-08 16:25:30|2795.9|2789.9|2796.1|2790.1|2796.1|2790.1|2795.6|2789.6|4
1631118340000|2021-09-08 16:25:40|2796.4|2790.4|2796.1|2790.1|2796.4|2790.4|2795.9|2789.9|4
1631118350000|2021-09-08 16:25:50|2795.9|2789.9|2795.6|2789.6|2795.9|2789.9|2795.6|2789.6|2
1631118360000|2021-09-08 16:26:00|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|3
1631118370000|2021-09-08 16:26:10|2795.6|2789.6|2797.1|2791.1|2797.1|2791.1|2795.6|2789.6|4
1631118380000|2021-09-08 16:26:20|2796.9|2790.9|2796.4|2790.4|2796.9|2790.9|2796.4|2790.4|2
1631118390000|2021-09-08 16:26:30|2796.6|2790.6|2796.4|2790.4|2796.6|2790.6|2796.4|2790.4|2
1631118400000|2021-09-08 16:26:40|2796.1|2790.1|2796.4|2790.4|2796.4|2790.4|2795.9|2789.9|3
1631118410000|2021-09-08 16:26:50|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1631118430000|2021-09-08 16:27:10|2797.1|2791.1|2796.9|2790.9|2797.4|2791.4|2796.9|2790.9|4
1631118470000|2021-09-08 16:27:50|2797.4|2791.4|2796.4|2790.4|2797.4|2791.4|2796.4|2790.4|4
1631118610000|2021-09-08 16:30:10|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1631118620000|2021-09-08 16:30:20|2796.6|2790.6|2796.9|2790.9|2796.9|2790.9|2796.6|2790.6|2
1631118820000|2021-09-08 16:33:40|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1631118860000|2021-09-08 16:34:20|2797.4|2791.4|2796.9|2790.9|2797.4|2791.4|2796.9|2790.9|2
1631119000000|2021-09-08 16:36:40|2797.1|2791.1|2797.4|2791.4|2797.4|2791.4|2797.1|2791.1|2
1631119050000|2021-09-08 16:37:30|2797.6|2791.6|2798.1|2792.1|2798.1|2792.1|2797.6|2791.6|2
1631119060000|2021-09-08 16:37:40|2797.9|2791.9|2796.9|2790.9|2797.9|2791.9|2796.6|2790.6|3
1631119150000|2021-09-08 16:39:10|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.1|2791.1|3
1631119160000|2021-09-08 16:39:20|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1631119210000|2021-09-08 16:40:10|2797.4|2791.4|2797.9|2791.9|2797.9|2791.9|2797.4|2791.4|2
1631119390000|2021-09-08 16:43:10|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1631119400000|2021-09-08 16:43:20|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1631119430000|2021-09-08 16:43:50|2798.9|2792.9|2799.6|2793.6|2799.6|2793.6|2798.9|2792.9|2
1631119440000|2021-09-08 16:44:00|2799.1|2793.1|2798.6|2792.6|2799.1|2793.1|2798.6|2792.6|2
1631119560000|2021-09-08 16:46:00|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1631119570000|2021-09-08 16:46:10|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1631119650000|2021-09-08 16:47:30|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1631119710000|2021-09-08 16:48:30|2799.1|2793.1|2799.6|2793.6|2799.6|2793.6|2799.1|2793.1|2
1631119750000|2021-09-08 16:49:10|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1631119820000|2021-09-08 16:50:20|2799.1|2793.1|2798.9|2792.9|2799.1|2793.1|2798.9|2792.9|2
1631119860000|2021-09-08 16:51:00|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1631120000000|2021-09-08 16:53:20|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1631120010000|2021-09-08 16:53:30|2798.9|2792.9|2798.9|2792.9|2799.1|2793.1|2798.9|2792.9|3
1631120040000|2021-09-08 16:54:00|2799.1|2793.1|2801.4|2795.4|2801.4|2795.4|2799.1|2793.1|7
1631120060000|2021-09-08 16:54:20|2801.6|2795.6|2800.4|2794.4|2801.6|2795.6|2800.4|2794.4|2
1631120070000|2021-09-08 16:54:30|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1631120080000|2021-09-08 16:54:40|2799.9|2793.9|2799.4|2793.4|2799.9|2793.9|2799.4|2793.4|3
1631120100000|2021-09-08 16:55:00|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1631120110000|2021-09-08 16:55:10|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1631120260000|2021-09-08 16:57:40|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.3|2792.3|3
1631120270000|2021-09-08 16:57:50|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1631120280000|2021-09-08 16:58:00|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1631145720000|2021-09-09 00:02:00|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1631145730000|2021-09-09 00:02:10|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1631145770000|2021-09-09 00:02:50|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1631145830000|2021-09-09 00:03:50|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2799.6|2793.6|2
1631145860000|2021-09-09 00:04:20|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1631145870000|2021-09-09 00:04:30|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1631145880000|2021-09-09 00:04:40|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1631145900000|2021-09-09 00:05:00|2799.1|2793.1|2799.4|2793.4|2799.4|2793.4|2799.1|2793.1|2
1631145920000|2021-09-09 00:05:20|2799.1|2793.1|2800.6|2794.6|2800.9|2794.9|2799.1|2793.1|4
1631145930000|2021-09-09 00:05:30|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1631145950000|2021-09-09 00:05:50|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1631146000000|2021-09-09 00:06:40|2800.9|2794.9|2801.1|2795.1|2801.1|2795.1|2800.9|2794.9|2
1631146020000|2021-09-09 00:07:00|2802.1|2796.1|2801.9|2795.9|2802.1|2796.1|2801.9|2795.9|2
1631146070000|2021-09-09 00:07:50|2802.1|2796.1|2802.1|2796.1|2802.1|2796.1|2802.1|2796.1|1
1631146080000|2021-09-09 00:08:00|2801.9|2795.9|2802.6|2796.6|2802.6|2796.6|2801.9|2795.9|3
1631146100000|2021-09-09 00:08:20|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|1
1631146110000|2021-09-09 00:08:30|2802.6|2796.6|2802.9|2796.9|2802.9|2796.9|2802.6|2796.6|2
1631146230000|2021-09-09 00:10:30|2803.4|2797.4|2804.9|2798.9|2804.9|2798.9|2803.4|2797.4|3
1631146250000|2021-09-09 00:10:50|2805.1|2799.1|2806.1|2800.1|2806.1|2800.1|2805.1|2799.1|3
1631146260000|2021-09-09 00:11:00|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1631146290000|2021-09-09 00:11:30|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1631146310000|2021-09-09 00:11:50|2805.9|2799.9|2805.4|2799.4|2805.9|2799.9|2805.1|2799.1|3
1631146340000|2021-09-09 00:12:20|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1631146380000|2021-09-09 00:13:00|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1631146410000|2021-09-09 00:13:30|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|1
1631146420000|2021-09-09 00:13:40|2804.9|2798.9|2804.6|2798.6|2804.9|2798.9|2804.6|2798.6|2
1631146430000|2021-09-09 00:13:50|2804.4|2798.4|2804.1|2798.1|2804.4|2798.4|2804.1|2798.1|2
1631146440000|2021-09-09 00:14:00|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|1
1631146520000|2021-09-09 00:15:20|2805.4|2799.4|2805.1|2799.1|2805.4|2799.4|2805.1|2799.1|2
1631146530000|2021-09-09 00:15:30|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|1
1631146750000|2021-09-09 00:19:10|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1631146800000|2021-09-09 00:20:00|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1631146810000|2021-09-09 00:20:10|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1631146850000|2021-09-09 00:20:50|2805.1|2799.1|2804.1|2798.1|2805.1|2799.1|2804.1|2798.1|4
1631146860000|2021-09-09 00:21:00|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|1
1631146920000|2021-09-09 00:22:00|2803.6|2797.6|2802.6|2796.6|2803.6|2797.6|2802.6|2796.6|2
1631147010000|2021-09-09 00:23:30|2802.9|2796.9|2802.9|2796.9|2802.9|2796.9|2802.9|2796.9|1
1631147220000|2021-09-09 00:27:00|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1631147230000|2021-09-09 00:27:10|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|1
1631147240000|2021-09-09 00:27:20|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|1
1631147250000|2021-09-09 00:27:30|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1631147440000|2021-09-09 00:30:40|2802.6|2796.6|2802.1|2796.1|2802.6|2796.6|2802.1|2796.1|3
1631147450000|2021-09-09 00:30:50|2801.9|2795.9|2802.1|2796.1|2802.1|2796.1|2801.9|2795.9|2
1631147490000|2021-09-09 00:31:30|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|1
1631147650000|2021-09-09 00:34:10|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|1
1631147700000|2021-09-09 00:35:00|2801.4|2795.4|2801.1|2795.1|2801.4|2795.4|2801.1|2795.1|2
1631147740000|2021-09-09 00:35:40|2800.9|2794.9|2801.4|2795.4|2801.4|2795.4|2800.9|2794.9|2
1631148580000|2021-09-09 00:49:40|2801.1|2795.1|2801.4|2795.4|2801.4|2795.4|2801.1|2795.1|2
1631148880000|2021-09-09 00:54:40|2801.9|2795.9|2802.1|2796.1|2802.1|2796.1|2801.9|2795.9|2
1631148910000|2021-09-09 00:55:10|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|1
1631149040000|2021-09-09 00:57:20|2803.1|2797.1|2803.6|2797.6|2803.6|2797.6|2803.1|2797.1|2
1631149050000|2021-09-09 00:57:30|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|1
1631149200000|2021-09-09 01:00:00|2802.9|2796.9|2802.1|2796.1|2802.9|2796.9|2802.1|2796.1|3
1631149210000|2021-09-09 01:00:10|2801.9|2795.9|2802.1|2796.1|2802.1|2796.1|2801.4|2795.4|4
1631149220000|2021-09-09 01:00:20|2802.4|2796.4|2805.4|2799.4|2805.4|2799.4|2802.4|2796.4|11
1631149230000|2021-09-09 01:00:30|2805.1|2799.1|2804.1|2798.1|2805.1|2799.1|2803.9|2797.9|6
1631149240000|2021-09-09 01:00:40|2804.4|2798.4|2805.1|2799.1|2805.6|2799.6|2804.4|2798.4|15
1631149250000|2021-09-09 01:00:50|2804.9|2798.9|2805.1|2799.1|2805.1|2799.1|2804.9|2798.9|2
1631149260000|2021-09-09 01:01:00|2805.4|2799.4|2805.4|2799.4|2805.6|2799.6|2805.4|2799.4|3
1631149270000|2021-09-09 01:01:10|2805.6|2799.6|2806.4|2800.4|2806.9|2800.9|2805.6|2799.6|8
1631149280000|2021-09-09 01:01:20|2806.6|2800.6|2808.1|2802.1|2808.4|2802.4|2806.4|2800.4|8
1631149290000|2021-09-09 01:01:30|2807.9|2801.9|2807.9|2801.9|2808.1|2802.1|2807.9|2801.9|3
1631149300000|2021-09-09 01:01:40|2807.4|2801.4|2807.6|2801.6|2807.6|2801.6|2807.1|2801.1|4
1631149310000|2021-09-09 01:01:50|2807.9|2801.9|2807.9|2801.9|2808.1|2802.1|2807.9|2801.9|5
1631149320000|2021-09-09 01:02:00|2807.6|2801.6|2807.9|2801.9|2807.9|2801.9|2807.4|2801.4|4
1631149330000|2021-09-09 01:02:10|2807.6|2801.6|2807.4|2801.4|2807.6|2801.6|2807.4|2801.4|4
1631149340000|2021-09-09 01:02:20|2807.6|2801.6|2807.4|2801.4|2807.6|2801.6|2807.4|2801.4|2
1631149350000|2021-09-09 01:02:30|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|1
1631149360000|2021-09-09 01:02:40|2807.4|2801.4|2807.6|2801.6|2807.6|2801.6|2807.4|2801.4|6
1631149370000|2021-09-09 01:02:50|2807.4|2801.4|2807.4|2801.4|2807.6|2801.6|2807.4|2801.4|3
1631149380000|2021-09-09 01:03:00|2807.1|2801.1|2805.9|2799.9|2807.1|2801.1|2805.6|2799.6|6
1631149390000|2021-09-09 01:03:10|2805.4|2799.4|2805.6|2799.6|2805.9|2799.9|2805.4|2799.4|6
1631149400000|2021-09-09 01:03:20|2805.4|2799.4|2804.9|2798.9|2805.4|2799.4|2804.6|2798.6|6
1631149410000|2021-09-09 01:03:30|2804.6|2798.6|2805.1|2799.1|2805.1|2799.1|2804.6|2798.6|5
1631149420000|2021-09-09 01:03:40|2804.9|2798.9|2803.6|2797.6|2804.9|2798.9|2803.6|2797.6|3
1631149430000|2021-09-09 01:03:50|2803.1|2797.1|2802.4|2796.4|2803.1|2797.1|2802.4|2796.4|5
1631149440000|2021-09-09 01:04:00|2802.1|2796.1|2802.1|2796.1|2802.1|2796.1|2801.6|2795.6|3
1631149450000|2021-09-09 01:04:10|2801.9|2795.9|2801.4|2795.4|2801.9|2795.9|2801.1|2795.1|4
1631149460000|2021-09-09 01:04:20|2801.6|2795.6|2801.9|2795.9|2802.4|2796.4|2801.6|2795.6|8
1631149470000|2021-09-09 01:04:30|2802.1|2796.1|2802.1|2796.1|2802.6|2796.6|2802.1|2796.1|4
1631149480000|2021-09-09 01:04:40|2802.4|2796.4|2801.9|2795.9|2802.6|2796.6|2801.9|2795.9|5
1631149490000|2021-09-09 01:04:50|2802.1|2796.1|2802.1|2796.1|2802.1|2796.1|2802.1|2796.1|1
1631149500000|2021-09-09 01:05:00|2801.9|2795.9|2801.1|2795.1|2801.9|2795.9|2800.6|2794.6|9
1631149510000|2021-09-09 01:05:10|2800.9|2794.9|2801.4|2795.4|2801.4|2795.4|2800.6|2794.6|7
1631149520000|2021-09-09 01:05:20|2801.9|2795.9|2802.1|2796.1|2802.4|2796.4|2801.9|2795.9|4
1631149530000|2021-09-09 01:05:30|2802.4|2796.4|2803.4|2797.4|2803.6|2797.6|2802.4|2796.4|8
1631149540000|2021-09-09 01:05:40|2803.6|2797.6|2804.4|2798.4|2804.4|2798.4|2803.6|2797.6|4
1631149550000|2021-09-09 01:05:50|2804.6|2798.6|2804.1|2798.1|2804.6|2798.6|2804.1|2798.1|5
1631149560000|2021-09-09 01:06:00|2804.4|2798.4|2804.6|2798.6|2804.6|2798.6|2804.4|2798.4|2
1631149570000|2021-09-09 01:06:10|2804.4|2798.4|2804.6|2798.6|2804.6|2798.6|2804.1|2798.1|4
1631149580000|2021-09-09 01:06:20|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|2804.1|2798.1|3
1631149590000|2021-09-09 01:06:30|2804.1|2798.1|2804.1|2798.1|2804.1|2798.1|2804.1|2798.1|1
1631149600000|2021-09-09 01:06:40|2804.4|2798.4|2805.4|2799.4|2805.4|2799.4|2804.4|2798.4|4
1631149620000|2021-09-09 01:07:00|2805.6|2799.6|2805.6|2799.6|2806.1|2800.1|2805.6|2799.6|6
1631149630000|2021-09-09 01:07:10|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1631149650000|2021-09-09 01:07:30|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1631149660000|2021-09-09 01:07:40|2805.9|2799.9|2806.1|2800.1|2806.4|2800.4|2805.9|2799.9|4
1631149670000|2021-09-09 01:07:50|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|2806.1|2800.1|3
1631149680000|2021-09-09 01:08:00|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|1
1631149690000|2021-09-09 01:08:10|2807.1|2801.1|2807.1|2801.1|2807.6|2801.6|2807.1|2801.1|9
1631149700000|2021-09-09 01:08:20|2807.4|2801.4|2807.4|2801.4|2807.6|2801.6|2807.4|2801.4|3
1631149710000|2021-09-09 01:08:30|2807.1|2801.1|2807.6|2801.6|2807.6|2801.6|2807.1|2801.1|2
1631149720000|2021-09-09 01:08:40|2807.4|2801.4|2806.9|2800.9|2807.4|2801.4|2806.9|2800.9|2
1631149730000|2021-09-09 01:08:50|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|1
1631149740000|2021-09-09 01:09:00|2806.9|2800.9|2807.6|2801.6|2808.1|2802.1|2806.6|2800.6|4
1631149750000|2021-09-09 01:09:10|2807.4|2801.4|2807.1|2801.1|2808.1|2802.1|2807.1|2801.1|5
1631149760000|2021-09-09 01:09:20|2806.9|2800.9|2806.9|2800.9|2807.1|2801.1|2806.6|2800.6|4
1631149770000|2021-09-09 01:09:30|2807.1|2801.1|2806.9|2800.9|2807.1|2801.1|2806.9|2800.9|2
1631149780000|2021-09-09 01:09:40|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|1
1631149820000|2021-09-09 01:10:20|2806.4|2800.4|2806.6|2800.6|2807.1|2801.1|2806.4|2800.4|4
1631149840000|2021-09-09 01:10:40|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1631149850000|2021-09-09 01:10:50|2806.6|2800.6|2806.1|2800.1|2806.6|2800.6|2806.1|2800.1|2
1631149860000|2021-09-09 01:11:00|2806.4|2800.4|2806.1|2800.1|2806.4|2800.4|2804.9|2798.9|10
1631149880000|2021-09-09 01:11:20|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1631149890000|2021-09-09 01:11:30|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1631149900000|2021-09-09 01:11:40|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1631149910000|2021-09-09 01:11:50|2805.6|2799.6|2805.6|2799.6|2805.9|2799.9|2805.6|2799.6|3
1631149920000|2021-09-09 01:12:00|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1631149940000|2021-09-09 01:12:20|2805.6|2799.6|2806.1|2800.1|2806.1|2800.1|2805.6|2799.6|2
1631149960000|2021-09-09 01:12:40|2806.4|2800.4|2806.9|2800.9|2806.9|2800.9|2806.4|2800.4|3
1631149970000|2021-09-09 01:12:50|2806.6|2800.6|2807.4|2801.4|2807.4|2801.4|2806.6|2800.6|2
1631149990000|2021-09-09 01:13:10|2807.1|2801.1|2806.6|2800.6|2807.1|2801.1|2806.6|2800.6|2
1631150010000|2021-09-09 01:13:30|2806.9|2800.9|2806.1|2800.1|2806.9|2800.9|2806.1|2800.1|3
1631150020000|2021-09-09 01:13:40|2805.9|2799.9|2805.6|2799.6|2805.9|2799.9|2805.6|2799.6|2
1631150030000|2021-09-09 01:13:50|2805.9|2799.9|2805.9|2799.9|2806.1|2800.1|2805.9|2799.9|3
1631150040000|2021-09-09 01:14:00|2806.1|2800.1|2805.4|2799.4|2806.4|2800.4|2805.4|2799.4|6
1631150050000|2021-09-09 01:14:10|2805.6|2799.6|2806.1|2800.1|2806.1|2800.1|2805.6|2799.6|2
1631150060000|2021-09-09 01:14:20|2805.9|2799.9|2803.9|2797.9|2805.9|2799.9|2803.6|2797.6|6
1631150070000|2021-09-09 01:14:30|2805.1|2799.1|2804.9|2798.9|2805.6|2799.6|2804.6|2798.6|5
1631150080000|2021-09-09 01:14:40|2805.4|2799.4|2805.9|2799.9|2805.9|2799.9|2805.4|2799.4|3
1631150090000|2021-09-09 01:14:50|2806.1|2800.1|2807.6|2801.6|2807.6|2801.6|2806.1|2800.1|5
1631150100000|2021-09-09 01:15:00|2806.9|2800.9|2808.1|2802.1|2808.4|2802.4|2806.9|2800.9|5
1631150110000|2021-09-09 01:15:10|2808.4|2802.4|2809.4|2803.4|2809.4|2803.4|2808.4|2802.4|5
1631150120000|2021-09-09 01:15:20|2809.6|2803.6|2809.4|2803.4|2809.6|2803.6|2809.4|2803.4|2
1631150130000|2021-09-09 01:15:30|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|1
1631150140000|2021-09-09 01:15:40|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2809.6|2803.6|3
1631150150000|2021-09-09 01:15:50|2809.6|2803.6|2809.9|2803.9|2809.9|2803.9|2809.4|2803.4|3
1631150160000|2021-09-09 01:16:00|2809.4|2803.4|2809.4|2803.4|2809.6|2803.6|2809.4|2803.4|3
1631150170000|2021-09-09 01:16:10|2809.6|2803.6|2809.4|2803.4|2809.6|2803.6|2809.4|2803.4|2
1631150180000|2021-09-09 01:16:20|2809.9|2803.9|2809.4|2803.4|2809.9|2803.9|2809.4|2803.4|2
1631150190000|2021-09-09 01:16:30|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1631150230000|2021-09-09 01:17:10|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|1
1631150240000|2021-09-09 01:17:20|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1631150250000|2021-09-09 01:17:30|2810.1|2804.1|2810.1|2804.1|2810.4|2804.4|2809.9|2803.9|4
1631150260000|2021-09-09 01:17:40|2809.9|2803.9|2810.1|2804.1|2810.1|2804.1|2809.9|2803.9|2
1631150340000|2021-09-09 01:19:00|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1631150350000|2021-09-09 01:19:10|2810.1|2804.1|2809.6|2803.6|2810.1|2804.1|2809.6|2803.6|2
1631150360000|2021-09-09 01:19:20|2809.4|2803.4|2809.6|2803.6|2809.6|2803.6|2809.4|2803.4|2
1631150370000|2021-09-09 01:19:30|2809.4|2803.4|2809.1|2803.1|2809.4|2803.4|2808.9|2802.9|4
1631150380000|2021-09-09 01:19:40|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1631150400000|2021-09-09 01:20:00|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631150410000|2021-09-09 01:20:10|2809.4|2803.4|2810.4|2804.4|2810.4|2804.4|2809.4|2803.4|3
1631150420000|2021-09-09 01:20:20|2810.1|2804.1|2810.1|2804.1|2810.4|2804.4|2810.1|2804.1|3
1631150430000|2021-09-09 01:20:30|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1631150450000|2021-09-09 01:20:50|2809.6|2803.6|2810.1|2804.1|2810.1|2804.1|2809.6|2803.6|2
1631150460000|2021-09-09 01:21:00|2809.9|2803.9|2809.6|2803.6|2810.1|2804.1|2809.6|2803.6|4
1631150470000|2021-09-09 01:21:10|2809.9|2803.9|2813.1|2807.1|2813.1|2807.1|2809.9|2803.9|17
1631150480000|2021-09-09 01:21:20|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|1
1631150490000|2021-09-09 01:21:30|2812.4|2806.4|2812.4|2806.4|2812.6|2806.6|2812.4|2806.4|7
1631150500000|2021-09-09 01:21:40|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2812.4|2806.4|2
1631150510000|2021-09-09 01:21:50|2811.6|2805.6|2812.4|2806.4|2812.4|2806.4|2811.6|2805.6|4
1631150520000|2021-09-09 01:22:00|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2811.9|2805.9|2
1631150530000|2021-09-09 01:22:10|2812.1|2806.1|2811.1|2805.1|2812.1|2806.1|2811.1|2805.1|6
1631150540000|2021-09-09 01:22:20|2811.4|2805.4|2811.6|2805.6|2811.6|2805.6|2811.4|2805.4|2
1631150560000|2021-09-09 01:22:40|2811.9|2805.9|2811.4|2805.4|2811.9|2805.9|2811.4|2805.4|3
1631150570000|2021-09-09 01:22:50|2811.1|2805.1|2810.4|2804.4|2811.1|2805.1|2809.9|2803.9|5
1631150580000|2021-09-09 01:23:00|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.4|2804.4|3
1631150600000|2021-09-09 01:23:20|2810.9|2804.9|2810.4|2804.4|2810.9|2804.9|2810.4|2804.4|2
1631150610000|2021-09-09 01:23:30|2810.1|2804.1|2809.6|2803.6|2810.1|2804.1|2809.1|2803.1|11
1631150620000|2021-09-09 01:23:40|2809.4|2803.4|2807.9|2801.9|2809.4|2803.4|2807.9|2801.9|4
1631150630000|2021-09-09 01:23:50|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|1
1631150640000|2021-09-09 01:24:00|2807.9|2801.9|2807.6|2801.6|2808.1|2802.1|2807.1|2801.1|9
1631150650000|2021-09-09 01:24:10|2807.9|2801.9|2807.1|2801.1|2807.9|2801.9|2806.9|2800.9|8
1631150680000|2021-09-09 01:24:40|2808.4|2802.4|2808.6|2802.6|2808.6|2802.6|2808.4|2802.4|2
1631150690000|2021-09-09 01:24:50|2809.1|2803.1|2809.4|2803.4|2809.4|2803.4|2809.1|2803.1|2
1631150720000|2021-09-09 01:25:20|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631150730000|2021-09-09 01:25:30|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1631150750000|2021-09-09 01:25:50|2809.1|2803.1|2809.6|2803.6|2809.6|2803.6|2809.1|2803.1|3
1631150760000|2021-09-09 01:26:00|2809.9|2803.9|2809.9|2803.9|2810.1|2804.1|2809.9|2803.9|3
1631150790000|2021-09-09 01:26:30|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|1
1631150800000|2021-09-09 01:26:40|2810.6|2804.6|2811.1|2805.1|2811.1|2805.1|2810.6|2804.6|2
1631150810000|2021-09-09 01:26:50|2810.9|2804.9|2811.6|2805.6|2811.6|2805.6|2810.9|2804.9|5
1631150820000|2021-09-09 01:27:00|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1631150830000|2021-09-09 01:27:10|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1631150840000|2021-09-09 01:27:20|2811.4|2805.4|2809.9|2803.9|2811.4|2805.4|2809.6|2803.6|9
1631150850000|2021-09-09 01:27:30|2809.6|2803.6|2809.4|2803.4|2809.9|2803.9|2809.4|2803.4|4
1631150860000|2021-09-09 01:27:40|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631150870000|2021-09-09 01:27:50|2808.9|2802.9|2809.1|2803.1|2809.1|2803.1|2808.9|2802.9|2
1631150890000|2021-09-09 01:28:10|2808.9|2802.9|2809.1|2803.1|2809.1|2803.1|2808.6|2802.6|3
1631150900000|2021-09-09 01:28:20|2808.4|2802.4|2808.9|2802.9|2808.9|2802.9|2808.4|2802.4|2
1631150910000|2021-09-09 01:28:30|2808.4|2802.4|2808.9|2802.9|2808.9|2802.9|2808.4|2802.4|2
1631150930000|2021-09-09 01:28:50|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|2
1631150940000|2021-09-09 01:29:00|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|2
1631150950000|2021-09-09 01:29:10|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|2
1631151000000|2021-09-09 01:30:00|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631151010000|2021-09-09 01:30:10|2808.9|2802.9|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|3
1631151030000|2021-09-09 01:30:30|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|2
1631151040000|2021-09-09 01:30:40|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631151050000|2021-09-09 01:30:50|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1631151090000|2021-09-09 01:31:30|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|2
1631151100000|2021-09-09 01:31:40|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631151110000|2021-09-09 01:31:50|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|1
1631151120000|2021-09-09 01:32:00|2809.1|2803.1|2809.4|2803.4|2809.4|2803.4|2809.1|2803.1|2
1631151130000|2021-09-09 01:32:10|2809.1|2803.1|2809.1|2803.1|2809.4|2803.4|2809.1|2803.1|5
1631151140000|2021-09-09 01:32:20|2809.4|2803.4|2809.1|2803.1|2809.4|2803.4|2808.9|2802.9|4
1631151150000|2021-09-09 01:32:30|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1631151180000|2021-09-09 01:33:00|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1631151280000|2021-09-09 01:34:40|2807.9|2801.9|2808.6|2802.6|2808.6|2802.6|2807.9|2801.9|2
1631151330000|2021-09-09 01:35:30|2808.9|2802.9|2809.6|2803.6|2809.6|2803.6|2808.9|2802.9|3
1631151340000|2021-09-09 01:35:40|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1631151360000|2021-09-09 01:36:00|2809.6|2803.6|2809.4|2803.4|2809.6|2803.6|2809.4|2803.4|6
1631151380000|2021-09-09 01:36:20|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631151410000|2021-09-09 01:36:50|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1631151460000|2021-09-09 01:37:40|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631151470000|2021-09-09 01:37:50|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1631151490000|2021-09-09 01:38:10|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1631151500000|2021-09-09 01:38:20|2809.4|2803.4|2809.9|2803.9|2809.9|2803.9|2809.4|2803.4|3
1631151580000|2021-09-09 01:39:40|2810.1|2804.1|2810.4|2804.4|2810.6|2804.6|2810.1|2804.1|3
1631151610000|2021-09-09 01:40:10|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|1
1631151620000|2021-09-09 01:40:20|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1631151640000|2021-09-09 01:40:40|2810.6|2804.6|2810.4|2804.4|2810.6|2804.6|2810.4|2804.4|2
1631151680000|2021-09-09 01:41:20|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|1
1631151700000|2021-09-09 01:41:40|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1631151710000|2021-09-09 01:41:50|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|1
1631151720000|2021-09-09 01:42:00|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1631151730000|2021-09-09 01:42:10|2810.6|2804.6|2810.9|2804.9|2810.9|2804.9|2810.6|2804.6|2
1631151740000|2021-09-09 01:42:20|2811.1|2805.1|2811.4|2805.4|2811.6|2805.6|2811.1|2805.1|5
1631151750000|2021-09-09 01:42:30|2811.1|2805.1|2811.1|2805.1|2811.4|2805.4|2811.1|2805.1|3
1631151760000|2021-09-09 01:42:40|2811.4|2805.4|2811.1|2805.1|2811.4|2805.4|2811.1|2805.1|2
1631151790000|2021-09-09 01:43:10|2811.4|2805.4|2812.1|2806.1|2812.1|2806.1|2811.4|2805.4|4
1631151800000|2021-09-09 01:43:20|2812.4|2806.4|2811.9|2805.9|2812.4|2806.4|2811.9|2805.9|3
1631151810000|2021-09-09 01:43:30|2812.1|2806.1|2811.9|2805.9|2812.4|2806.4|2811.9|2805.9|6
1631151820000|2021-09-09 01:43:40|2812.1|2806.1|2812.4|2806.4|2812.4|2806.4|2812.1|2806.1|2
1631151830000|2021-09-09 01:43:50|2812.6|2806.6|2812.1|2806.1|2812.6|2806.6|2812.1|2806.1|5
1631151840000|2021-09-09 01:44:00|2811.9|2805.9|2812.1|2806.1|2812.4|2806.4|2811.6|2805.6|6
1631151850000|2021-09-09 01:44:10|2812.4|2806.4|2812.1|2806.1|2812.4|2806.4|2812.1|2806.1|2
1631151870000|2021-09-09 01:44:30|2811.9|2805.9|2812.1|2806.1|2812.1|2806.1|2811.6|2805.6|6
1631151880000|2021-09-09 01:44:40|2811.9|2805.9|2811.6|2805.6|2811.9|2805.9|2811.6|2805.6|2
1631151890000|2021-09-09 01:44:50|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1631151900000|2021-09-09 01:45:00|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1631151910000|2021-09-09 01:45:10|2811.9|2805.9|2812.1|2806.1|2812.4|2806.4|2811.9|2805.9|4
1631151920000|2021-09-09 01:45:20|2811.6|2805.6|2812.1|2806.1|2812.1|2806.1|2811.6|2805.6|4
1631151930000|2021-09-09 01:45:30|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1631151940000|2021-09-09 01:45:40|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|1
1631151950000|2021-09-09 01:45:50|2812.4|2806.4|2812.6|2806.6|2812.6|2806.6|2812.4|2806.4|4
1631151970000|2021-09-09 01:46:10|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1631151990000|2021-09-09 01:46:30|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2811.6|2805.6|5
1631152020000|2021-09-09 01:47:00|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1631152030000|2021-09-09 01:47:10|2811.4|2805.4|2811.1|2805.1|2811.4|2805.4|2811.1|2805.1|2
1631152040000|2021-09-09 01:47:20|2810.9|2804.9|2810.6|2804.6|2810.9|2804.9|2810.6|2804.6|2
1631152050000|2021-09-09 01:47:30|2810.4|2804.4|2810.6|2804.6|2810.6|2804.6|2810.4|2804.4|4
1631152060000|2021-09-09 01:47:40|2810.9|2804.9|2811.4|2805.4|2811.4|2805.4|2810.9|2804.9|3
1631152080000|2021-09-09 01:48:00|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1631152090000|2021-09-09 01:48:10|2811.4|2805.4|2810.9|2804.9|2811.4|2805.4|2810.9|2804.9|3
1631152100000|2021-09-09 01:48:20|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1631152110000|2021-09-09 01:48:30|2810.9|2804.9|2810.6|2804.6|2810.9|2804.9|2810.6|2804.6|2
1631152160000|2021-09-09 01:49:20|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1631152170000|2021-09-09 01:49:30|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1631152200000|2021-09-09 01:50:00|2811.6|2805.6|2812.4|2806.4|2812.4|2806.4|2811.6|2805.6|2
1631152290000|2021-09-09 01:51:30|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1631152300000|2021-09-09 01:51:40|2811.6|2805.6|2811.1|2805.1|2811.6|2805.6|2810.9|2804.9|5
1631152320000|2021-09-09 01:52:00|2811.4|2805.4|2811.6|2805.6|2812.1|2806.1|2811.4|2805.4|6
1631152360000|2021-09-09 01:52:40|2811.9|2805.9|2811.6|2805.6|2811.9|2805.9|2811.6|2805.6|2
1631152410000|2021-09-09 01:53:30|2811.9|2805.9|2812.1|2806.1|2812.1|2806.1|2811.9|2805.9|2
1631152420000|2021-09-09 01:53:40|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1631152430000|2021-09-09 01:53:50|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1631152440000|2021-09-09 01:54:00|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1631152450000|2021-09-09 01:54:10|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1631152510000|2021-09-09 01:55:10|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1631152530000|2021-09-09 01:55:30|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2812.4|2806.4|2
1631152550000|2021-09-09 01:55:50|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|1
1631152560000|2021-09-09 01:56:00|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1631152590000|2021-09-09 01:56:30|2812.6|2806.6|2813.6|2807.6|2813.6|2807.6|2812.6|2806.6|5
1631152620000|2021-09-09 01:57:00|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1631152640000|2021-09-09 01:57:20|2814.1|2808.1|2817.1|2811.1|2817.1|2811.1|2814.1|2808.1|4
1631152650000|2021-09-09 01:57:30|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1631152660000|2021-09-09 01:57:40|2817.6|2811.6|2818.4|2812.4|2818.4|2812.4|2817.6|2811.6|2
1631152670000|2021-09-09 01:57:50|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1631152680000|2021-09-09 01:58:00|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2818.9|2812.9|2
1631152690000|2021-09-09 01:58:10|2818.6|2812.6|2818.6|2812.6|2818.9|2812.9|2818.4|2812.4|5
1631152700000|2021-09-09 01:58:20|2818.9|2812.9|2818.4|2812.4|2818.9|2812.9|2818.4|2812.4|3
1631152710000|2021-09-09 01:58:30|2818.1|2812.1|2818.4|2812.4|2818.4|2812.4|2818.1|2812.1|2
1631152720000|2021-09-09 01:58:40|2818.6|2812.6|2818.9|2812.9|2818.9|2812.9|2818.4|2812.4|4
1631152730000|2021-09-09 01:58:50|2818.6|2812.6|2819.9|2813.9|2820.1|2814.1|2818.6|2812.6|6
1631152750000|2021-09-09 01:59:10|2820.1|2814.1|2819.9|2813.9|2820.1|2814.1|2819.9|2813.9|2
1631152760000|2021-09-09 01:59:20|2820.4|2814.4|2820.9|2814.9|2821.1|2815.1|2820.4|2814.4|4
1631152770000|2021-09-09 01:59:30|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2821.1|2815.1|2
1631152780000|2021-09-09 01:59:40|2821.6|2815.6|2823.1|2817.1|2824.9|2818.9|2821.6|2815.6|16
1631152790000|2021-09-09 01:59:50|2822.9|2816.9|2823.1|2817.1|2823.6|2817.6|2822.4|2816.4|9
1631152800000|2021-09-09 02:00:00|2822.9|2816.9|2823.1|2817.1|2823.1|2817.1|2822.9|2816.9|2
1631152810000|2021-09-09 02:00:10|2822.9|2816.9|2822.9|2816.9|2823.6|2817.6|2821.9|2815.9|11
1631152820000|2021-09-09 02:00:20|2823.1|2817.1|2822.9|2816.9|2823.1|2817.1|2822.4|2816.4|6
1631152830000|2021-09-09 02:00:30|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|1
1631152840000|2021-09-09 02:00:40|2822.9|2816.9|2821.1|2815.1|2822.9|2816.9|2821.1|2815.1|7
1631152850000|2021-09-09 02:00:50|2820.9|2814.9|2820.4|2814.4|2820.9|2814.9|2820.1|2814.1|5
1631152860000|2021-09-09 02:01:00|2820.1|2814.1|2819.9|2813.9|2820.1|2814.1|2819.6|2813.6|4
1631152870000|2021-09-09 02:01:10|2819.6|2813.6|2820.6|2814.6|2820.6|2814.6|2819.6|2813.6|4
1631152880000|2021-09-09 02:01:20|2820.4|2814.4|2819.6|2813.6|2820.4|2814.4|2819.4|2813.4|5
1631152890000|2021-09-09 02:01:30|2819.4|2813.4|2819.4|2813.4|2819.6|2813.6|2819.4|2813.4|3
1631152900000|2021-09-09 02:01:40|2819.6|2813.6|2819.9|2813.9|2819.9|2813.9|2819.6|2813.6|4
1631152910000|2021-09-09 02:01:50|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.4|2813.4|5
1631152920000|2021-09-09 02:02:00|2819.9|2813.9|2820.6|2814.6|2820.6|2814.6|2819.9|2813.9|4
1631152930000|2021-09-09 02:02:10|2820.4|2814.4|2821.1|2815.1|2821.1|2815.1|2820.1|2814.1|6
1631152940000|2021-09-09 02:02:20|2820.9|2814.9|2820.6|2814.6|2820.9|2814.9|2820.6|2814.6|2
1631152960000|2021-09-09 02:02:40|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.6|2814.6|3
1631152970000|2021-09-09 02:02:50|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1631152980000|2021-09-09 02:03:00|2820.9|2814.9|2820.6|2814.6|2820.9|2814.9|2820.6|2814.6|2
1631153010000|2021-09-09 02:03:30|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|2
1631153020000|2021-09-09 02:03:40|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.6|2814.6|5
1631153030000|2021-09-09 02:03:50|2820.9|2814.9|2820.6|2814.6|2820.9|2814.9|2820.6|2814.6|2
1631153040000|2021-09-09 02:04:00|2820.9|2814.9|2820.4|2814.4|2821.6|2815.6|2820.4|2814.4|7
1631153050000|2021-09-09 02:04:10|2820.1|2814.1|2819.6|2813.6|2820.1|2814.1|2819.6|2813.6|3
1631153060000|2021-09-09 02:04:20|2819.9|2813.9|2819.6|2813.6|2819.9|2813.9|2819.6|2813.6|2
1631153070000|2021-09-09 02:04:30|2819.4|2813.4|2818.1|2812.1|2819.4|2813.4|2818.1|2812.1|5
1631153080000|2021-09-09 02:04:40|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2816.4|2810.4|6
1631153100000|2021-09-09 02:05:00|2818.1|2812.1|2818.1|2812.1|2818.6|2812.6|2818.1|2812.1|5
1631153110000|2021-09-09 02:05:10|2817.9|2811.9|2816.9|2810.9|2817.9|2811.9|2816.9|2810.9|2
1631153120000|2021-09-09 02:05:20|2817.6|2811.6|2819.1|2813.1|2819.6|2813.6|2817.6|2811.6|7
1631153130000|2021-09-09 02:05:30|2819.6|2813.6|2820.1|2814.1|2820.1|2814.1|2819.6|2813.6|3
1631153140000|2021-09-09 02:05:40|2819.9|2813.9|2820.1|2814.1|2820.1|2814.1|2819.9|2813.9|2
1631153160000|2021-09-09 02:06:00|2819.6|2813.6|2820.1|2814.1|2820.1|2814.1|2819.6|2813.6|3
1631153170000|2021-09-09 02:06:10|2819.9|2813.9|2819.6|2813.6|2819.9|2813.9|2819.6|2813.6|2
1631153180000|2021-09-09 02:06:20|2819.4|2813.4|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|2
1631153200000|2021-09-09 02:06:40|2818.9|2812.9|2818.6|2812.6|2818.9|2812.9|2818.6|2812.6|2
1631153210000|2021-09-09 02:06:50|2818.9|2812.9|2818.9|2812.9|2819.1|2813.1|2818.9|2812.9|3
1631153220000|2021-09-09 02:07:00|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1631153230000|2021-09-09 02:07:10|2819.4|2813.4|2818.6|2812.6|2819.4|2813.4|2818.4|2812.4|4
1631153250000|2021-09-09 02:07:30|2818.9|2812.9|2820.4|2814.4|2820.4|2814.4|2818.9|2812.9|6
1631153260000|2021-09-09 02:07:40|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2819.9|2813.9|5
1631153280000|2021-09-09 02:08:00|2820.4|2814.4|2821.4|2815.4|2821.4|2815.4|2820.4|2814.4|4
1631153290000|2021-09-09 02:08:10|2821.1|2815.1|2821.1|2815.1|2821.9|2815.9|2821.1|2815.1|5
1631153300000|2021-09-09 02:08:20|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|2
1631153310000|2021-09-09 02:08:30|2821.4|2815.4|2820.9|2814.9|2821.4|2815.4|2820.9|2814.9|3
1631153320000|2021-09-09 02:08:40|2820.6|2814.6|2821.9|2815.9|2821.9|2815.9|2820.1|2814.1|6
1631153330000|2021-09-09 02:08:50|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|1
1631153340000|2021-09-09 02:09:00|2821.9|2815.9|2822.1|2816.1|2822.6|2816.6|2821.9|2815.9|6
1631153350000|2021-09-09 02:09:10|2821.9|2815.9|2821.6|2815.6|2822.1|2816.1|2821.4|2815.4|6
1631153360000|2021-09-09 02:09:20|2821.4|2815.4|2820.6|2814.6|2821.4|2815.4|2820.1|2814.1|5
1631153390000|2021-09-09 02:09:50|2820.4|2814.4|2821.4|2815.4|2821.4|2815.4|2820.4|2814.4|3
1631153400000|2021-09-09 02:10:00|2821.6|2815.6|2822.1|2816.1|2822.4|2816.4|2821.6|2815.6|5
1631153420000|2021-09-09 02:10:20|2822.4|2816.4|2822.1|2816.1|2822.4|2816.4|2822.1|2816.1|2
1631153440000|2021-09-09 02:10:40|2821.9|2815.9|2822.6|2816.6|2822.6|2816.6|2821.9|2815.9|4
1631153460000|2021-09-09 02:11:00|2822.9|2816.9|2824.9|2818.9|2824.9|2818.9|2822.9|2816.9|8
1631153470000|2021-09-09 02:11:10|2825.1|2819.1|2824.6|2818.6|2825.1|2819.1|2824.4|2818.4|7
1631153480000|2021-09-09 02:11:20|2824.9|2818.9|2825.1|2819.1|2825.6|2819.6|2824.9|2818.9|7
1631153490000|2021-09-09 02:11:30|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|3
1631153500000|2021-09-09 02:11:40|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2824.6|2818.6|5
1631153510000|2021-09-09 02:11:50|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|2
1631153520000|2021-09-09 02:12:00|2825.9|2819.9|2825.6|2819.6|2826.1|2820.1|2825.6|2819.6|6
1631153530000|2021-09-09 02:12:10|2825.9|2819.9|2825.9|2819.9|2826.1|2820.1|2825.6|2819.6|7
1631153540000|2021-09-09 02:12:20|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|3
1631153550000|2021-09-09 02:12:30|2826.4|2820.4|2828.6|2822.6|2828.6|2822.6|2826.4|2820.4|2
1631153560000|2021-09-09 02:12:40|2828.9|2822.9|2829.4|2823.4|2829.6|2823.6|2828.9|2822.9|3
1631153570000|2021-09-09 02:12:50|2829.1|2823.1|2828.6|2822.6|2829.1|2823.1|2828.6|2822.6|3
1631153580000|2021-09-09 02:13:00|2828.4|2822.4|2827.6|2821.6|2828.4|2822.4|2827.6|2821.6|2
1631153590000|2021-09-09 02:13:10|2827.4|2821.4|2826.1|2820.1|2827.4|2821.4|2826.1|2820.1|7
1631153600000|2021-09-09 02:13:20|2825.6|2819.6|2826.6|2820.6|2826.6|2820.6|2825.4|2819.4|9
1631153610000|2021-09-09 02:13:30|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.1|2820.1|3
1631153620000|2021-09-09 02:13:40|2826.1|2820.1|2825.6|2819.6|2826.1|2820.1|2825.1|2819.1|8
1631153630000|2021-09-09 02:13:50|2825.4|2819.4|2825.9|2819.9|2825.9|2819.9|2825.1|2819.1|7
1631153640000|2021-09-09 02:14:00|2825.6|2819.6|2825.1|2819.1|2825.6|2819.6|2825.1|2819.1|3
1631153650000|2021-09-09 02:14:10|2825.4|2819.4|2826.4|2820.4|2826.9|2820.9|2825.4|2819.4|6
1631153660000|2021-09-09 02:14:20|2826.6|2820.6|2826.9|2820.9|2826.9|2820.9|2826.6|2820.6|2
1631153670000|2021-09-09 02:14:30|2826.6|2820.6|2826.9|2820.9|2826.9|2820.9|2826.1|2820.1|8
1631153680000|2021-09-09 02:14:40|2826.6|2820.6|2825.6|2819.6|2826.6|2820.6|2825.6|2819.6|4
1631153690000|2021-09-09 02:14:50|2825.4|2819.4|2825.1|2819.1|2825.4|2819.4|2824.9|2818.9|12
1631153730000|2021-09-09 02:15:30|2824.9|2818.9|2824.6|2818.6|2824.9|2818.9|2824.6|2818.6|2
1631153760000|2021-09-09 02:16:00|2824.4|2818.4|2824.9|2818.9|2825.1|2819.1|2824.1|2818.1|7
1631153770000|2021-09-09 02:16:10|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631153830000|2021-09-09 02:17:10|2825.6|2819.6|2826.9|2820.9|2827.4|2821.4|2825.6|2819.6|3
1631153840000|2021-09-09 02:17:20|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1631153900000|2021-09-09 02:18:20|2827.6|2821.6|2828.1|2822.1|2828.1|2822.1|2827.6|2821.6|2
1631153920000|2021-09-09 02:18:40|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631153980000|2021-09-09 02:19:40|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631153990000|2021-09-09 02:19:50|2827.1|2821.1|2825.6|2819.6|2827.1|2821.1|2825.6|2819.6|3
1631154000000|2021-09-09 02:20:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1631154040000|2021-09-09 02:20:40|2825.6|2819.6|2825.1|2819.1|2825.6|2819.6|2825.1|2819.1|2
1631154060000|2021-09-09 02:21:00|2824.9|2818.9|2824.4|2818.4|2824.9|2818.9|2824.4|2818.4|2
1631154070000|2021-09-09 02:21:10|2824.6|2818.6|2825.1|2819.1|2825.1|2819.1|2824.6|2818.6|2
1631154090000|2021-09-09 02:21:30|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1631154150000|2021-09-09 02:22:30|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631154210000|2021-09-09 02:23:30|2825.4|2819.4|2824.9|2818.9|2825.4|2819.4|2824.9|2818.9|2
1631154370000|2021-09-09 02:26:10|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631154430000|2021-09-09 02:27:10|2825.6|2819.6|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|2
1631154600000|2021-09-09 02:30:00|2826.1|2820.1|2828.1|2822.1|2829.1|2823.1|2826.1|2820.1|8
1631154610000|2021-09-09 02:30:10|2827.9|2821.9|2828.1|2822.1|2828.9|2822.9|2827.6|2821.6|13
1631154620000|2021-09-09 02:30:20|2828.4|2822.4|2826.6|2820.6|2828.4|2822.4|2826.4|2820.4|7
1631154630000|2021-09-09 02:30:30|2826.9|2820.9|2827.4|2821.4|2827.6|2821.6|2826.9|2820.9|5
1631154640000|2021-09-09 02:30:40|2827.6|2821.6|2827.1|2821.1|2827.6|2821.6|2827.1|2821.1|3
1631154650000|2021-09-09 02:30:50|2827.4|2821.4|2825.9|2819.9|2827.4|2821.4|2825.9|2819.9|5
1631154660000|2021-09-09 02:31:00|2825.6|2819.6|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|2
1631154670000|2021-09-09 02:31:10|2825.6|2819.6|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|6
1631154690000|2021-09-09 02:31:30|2825.6|2819.6|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|2
1631154700000|2021-09-09 02:31:40|2826.1|2820.1|2827.1|2821.1|2827.1|2821.1|2826.1|2820.1|7
1631154710000|2021-09-09 02:31:50|2826.9|2820.9|2827.4|2821.4|2827.4|2821.4|2826.9|2820.9|2
1631154730000|2021-09-09 02:32:10|2827.1|2821.1|2826.4|2820.4|2827.1|2821.1|2826.4|2820.4|4
1631154740000|2021-09-09 02:32:20|2826.1|2820.1|2825.9|2819.9|2826.1|2820.1|2825.6|2819.6|3
1631154750000|2021-09-09 02:32:30|2825.6|2819.6|2825.1|2819.1|2825.9|2819.9|2825.1|2819.1|7
1631154760000|2021-09-09 02:32:40|2825.6|2819.6|2825.4|2819.4|2825.6|2819.6|2824.9|2818.9|9
1631154770000|2021-09-09 02:32:50|2825.1|2819.1|2824.9|2818.9|2825.1|2819.1|2824.6|2818.6|5
1631154780000|2021-09-09 02:33:00|2824.6|2818.6|2824.1|2818.1|2825.1|2819.1|2824.1|2818.1|4
1631154790000|2021-09-09 02:33:10|2824.4|2818.4|2824.1|2818.1|2824.6|2818.6|2824.1|2818.1|4
1631154800000|2021-09-09 02:33:20|2824.4|2818.4|2823.9|2817.9|2824.4|2818.4|2823.6|2817.6|5
1631154810000|2021-09-09 02:33:30|2824.1|2818.1|2825.1|2819.1|2825.1|2819.1|2824.1|2818.1|5
1631154820000|2021-09-09 02:33:40|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|1
1631154830000|2021-09-09 02:33:50|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631154850000|2021-09-09 02:34:10|2825.4|2819.4|2825.9|2819.9|2825.9|2819.9|2825.4|2819.4|2
1631154860000|2021-09-09 02:34:20|2825.6|2819.6|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|2
1631154870000|2021-09-09 02:34:30|2826.1|2820.1|2827.1|2821.1|2827.1|2821.1|2826.1|2820.1|5
1631154880000|2021-09-09 02:34:40|2827.4|2821.4|2826.9|2820.9|2827.4|2821.4|2826.9|2820.9|3
1631154890000|2021-09-09 02:34:50|2827.1|2821.1|2827.4|2821.4|2827.6|2821.6|2826.9|2820.9|8
1631154900000|2021-09-09 02:35:00|2827.1|2821.1|2826.9|2820.9|2827.1|2821.1|2826.9|2820.9|2
1631154930000|2021-09-09 02:35:30|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1631154960000|2021-09-09 02:36:00|2827.4|2821.4|2828.1|2822.1|2828.1|2822.1|2827.4|2821.4|5
1631154970000|2021-09-09 02:36:10|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631154980000|2021-09-09 02:36:20|2828.6|2822.6|2829.4|2823.4|2829.9|2823.9|2828.6|2822.6|5
1631155000000|2021-09-09 02:36:40|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631155010000|2021-09-09 02:36:50|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1631155040000|2021-09-09 02:37:20|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631155050000|2021-09-09 02:37:30|2828.6|2822.6|2827.9|2821.9|2828.6|2822.6|2827.9|2821.9|4
1631155060000|2021-09-09 02:37:40|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|2
1631155080000|2021-09-09 02:38:00|2828.6|2822.6|2829.6|2823.6|2829.6|2823.6|2828.6|2822.6|5
1631155090000|2021-09-09 02:38:10|2829.4|2823.4|2828.9|2822.9|2829.4|2823.4|2828.9|2822.9|3
1631155150000|2021-09-09 02:39:10|2829.1|2823.1|2830.1|2824.1|2830.1|2824.1|2829.1|2823.1|3
1631155160000|2021-09-09 02:39:20|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631155180000|2021-09-09 02:39:40|2829.6|2823.6|2830.1|2824.1|2830.1|2824.1|2829.4|2823.4|3
1631155190000|2021-09-09 02:39:50|2829.9|2823.9|2828.4|2822.4|2829.9|2823.9|2828.1|2822.1|6
1631155200000|2021-09-09 02:40:00|2828.6|2822.6|2829.1|2823.1|2829.1|2823.1|2828.6|2822.6|2
1631155210000|2021-09-09 02:40:10|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631155220000|2021-09-09 02:40:20|2828.4|2822.4|2827.9|2821.9|2828.4|2822.4|2827.9|2821.9|3
1631155230000|2021-09-09 02:40:30|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631155250000|2021-09-09 02:40:50|2828.4|2822.4|2828.9|2822.9|2828.9|2822.9|2828.4|2822.4|3
1631155260000|2021-09-09 02:41:00|2829.1|2823.1|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|2
1631155270000|2021-09-09 02:41:10|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1631155280000|2021-09-09 02:41:20|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631155290000|2021-09-09 02:41:30|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1631155310000|2021-09-09 02:41:50|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.4|2822.4|3
1631155320000|2021-09-09 02:42:00|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|3
1631155330000|2021-09-09 02:42:10|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|2
1631155340000|2021-09-09 02:42:20|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631155380000|2021-09-09 02:43:00|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1631155390000|2021-09-09 02:43:10|2827.4|2821.4|2827.1|2821.1|2827.4|2821.4|2827.1|2821.1|4
1631155400000|2021-09-09 02:43:20|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.1|2821.1|3
1631155420000|2021-09-09 02:43:40|2827.1|2821.1|2826.1|2820.1|2827.1|2821.1|2826.1|2820.1|3
1631155430000|2021-09-09 02:43:50|2825.9|2819.9|2825.6|2819.6|2826.1|2820.1|2825.6|2819.6|5
1631155440000|2021-09-09 02:44:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1631155450000|2021-09-09 02:44:10|2826.1|2820.1|2826.6|2820.6|2826.9|2820.9|2826.1|2820.1|6
1631155470000|2021-09-09 02:44:30|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1631155480000|2021-09-09 02:44:40|2827.1|2821.1|2827.4|2821.4|2827.9|2821.9|2827.1|2821.1|5
1631155490000|2021-09-09 02:44:50|2827.1|2821.1|2826.9|2820.9|2827.1|2821.1|2826.9|2820.9|2
1631155520000|2021-09-09 02:45:20|2826.6|2820.6|2825.4|2819.4|2826.6|2820.6|2825.4|2819.4|8
1631155530000|2021-09-09 02:45:30|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631155550000|2021-09-09 02:45:50|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|1
1631155560000|2021-09-09 02:46:00|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631155570000|2021-09-09 02:46:10|2825.4|2819.4|2825.1|2819.1|2825.4|2819.4|2824.9|2818.9|4
1631155580000|2021-09-09 02:46:20|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|2
1631155610000|2021-09-09 02:46:50|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1631155620000|2021-09-09 02:47:00|2825.6|2819.6|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|2
1631155640000|2021-09-09 02:47:20|2825.1|2819.1|2824.9|2818.9|2825.1|2819.1|2824.6|2818.6|5
1631155650000|2021-09-09 02:47:30|2824.6|2818.6|2824.6|2818.6|2824.9|2818.9|2824.4|2818.4|5
1631155670000|2021-09-09 02:47:50|2824.9|2818.9|2824.9|2818.9|2825.1|2819.1|2824.6|2818.6|5
1631155680000|2021-09-09 02:48:00|2824.6|2818.6|2824.1|2818.1|2824.9|2818.9|2824.1|2818.1|5
1631155690000|2021-09-09 02:48:10|2824.4|2818.4|2824.6|2818.6|2824.6|2818.6|2824.4|2818.4|2
1631155760000|2021-09-09 02:49:20|2824.9|2818.9|2825.1|2819.1|2825.6|2819.6|2824.9|2818.9|4
1631155770000|2021-09-09 02:49:30|2825.4|2819.4|2825.9|2819.9|2826.1|2820.1|2825.4|2819.4|7
1631155780000|2021-09-09 02:49:40|2826.1|2820.1|2825.6|2819.6|2826.1|2820.1|2825.1|2819.1|4
1631155790000|2021-09-09 02:49:50|2825.9|2819.9|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|2
1631155800000|2021-09-09 02:50:00|2826.4|2820.4|2826.4|2820.4|2826.9|2820.9|2826.4|2820.4|5
1631155820000|2021-09-09 02:50:20|2826.6|2820.6|2826.4|2820.4|2826.6|2820.6|2826.4|2820.4|2
1631155850000|2021-09-09 02:50:50|2826.6|2820.6|2827.1|2821.1|2827.1|2821.1|2826.6|2820.6|2
1631155860000|2021-09-09 02:51:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1631155870000|2021-09-09 02:51:10|2827.1|2821.1|2828.4|2822.4|2828.4|2822.4|2827.1|2821.1|5
1631155880000|2021-09-09 02:51:20|2828.6|2822.6|2829.1|2823.1|2829.4|2823.4|2828.6|2822.6|4
1631155890000|2021-09-09 02:51:30|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.4|2822.4|3
1631155900000|2021-09-09 02:51:40|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1631155910000|2021-09-09 02:51:50|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|3
1631155920000|2021-09-09 02:52:00|2827.6|2821.6|2827.9|2821.9|2827.9|2821.9|2827.6|2821.6|2
1631155930000|2021-09-09 02:52:10|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|4
1631155940000|2021-09-09 02:52:20|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631155950000|2021-09-09 02:52:30|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631155960000|2021-09-09 02:52:40|2828.6|2822.6|2828.9|2822.9|2829.1|2823.1|2828.6|2822.6|3
1631155980000|2021-09-09 02:53:00|2828.6|2822.6|2828.1|2822.1|2828.6|2822.6|2828.1|2822.1|2
1631155990000|2021-09-09 02:53:10|2828.4|2822.4|2828.6|2822.6|2828.9|2822.9|2828.4|2822.4|4
1631156030000|2021-09-09 02:53:50|2828.1|2822.1|2827.4|2821.4|2828.1|2822.1|2827.4|2821.4|2
1631156040000|2021-09-09 02:54:00|2827.6|2821.6|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|3
1631156060000|2021-09-09 02:54:20|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1631156080000|2021-09-09 02:54:40|2827.1|2821.1|2826.4|2820.4|2827.1|2821.1|2826.4|2820.4|3
1631156090000|2021-09-09 02:54:50|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|1
1631156100000|2021-09-09 02:55:00|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1631156110000|2021-09-09 02:55:10|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1631156120000|2021-09-09 02:55:20|2827.4|2821.4|2827.9|2821.9|2828.1|2822.1|2827.4|2821.4|4
1631156130000|2021-09-09 02:55:30|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631156140000|2021-09-09 02:55:40|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631156160000|2021-09-09 02:56:00|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|2
1631156170000|2021-09-09 02:56:10|2827.9|2821.9|2828.9|2822.9|2828.9|2822.9|2827.9|2821.9|2
1631156190000|2021-09-09 02:56:30|2828.6|2822.6|2828.1|2822.1|2828.6|2822.6|2827.9|2821.9|3
1631156240000|2021-09-09 02:57:20|2827.9|2821.9|2828.6|2822.6|2828.6|2822.6|2827.9|2821.9|4
1631156250000|2021-09-09 02:57:30|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1631156280000|2021-09-09 02:58:00|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1631156290000|2021-09-09 02:58:10|2828.9|2822.9|2829.1|2823.1|2829.4|2823.4|2828.9|2822.9|3
1631156300000|2021-09-09 02:58:20|2829.4|2823.4|2829.6|2823.6|2829.6|2823.6|2829.4|2823.4|4
1631156310000|2021-09-09 02:58:30|2829.9|2823.9|2829.9|2823.9|2830.1|2824.1|2829.9|2823.9|3
1631156320000|2021-09-09 02:58:40|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|3
1631156330000|2021-09-09 02:58:50|2830.4|2824.4|2830.9|2824.9|2830.9|2824.9|2830.4|2824.4|3
1631156340000|2021-09-09 02:59:00|2831.1|2825.1|2829.6|2823.6|2831.1|2825.1|2829.6|2823.6|4
1631156350000|2021-09-09 02:59:10|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829.1|2823.1|2
1631156360000|2021-09-09 02:59:20|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1631156380000|2021-09-09 02:59:40|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1631156400000|2021-09-09 03:00:00|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631156460000|2021-09-09 03:01:00|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631156490000|2021-09-09 03:01:30|2828.6|2822.6|2828.1|2822.1|2828.6|2822.6|2827.9|2821.9|3
1631156500000|2021-09-09 03:01:40|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1631156510000|2021-09-09 03:01:50|2827.6|2821.6|2828.1|2822.1|2828.1|2822.1|2827.6|2821.6|3
1631156520000|2021-09-09 03:02:00|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631156560000|2021-09-09 03:02:40|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631156590000|2021-09-09 03:03:10|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1631156600000|2021-09-09 03:03:20|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|2
1631156620000|2021-09-09 03:03:40|2827.4|2821.4|2825.9|2819.9|2827.4|2821.4|2825.9|2819.9|5
1631156650000|2021-09-09 03:04:10|2826.1|2820.1|2825.9|2819.9|2826.6|2820.6|2825.9|2819.9|6
1631156660000|2021-09-09 03:04:20|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1631156670000|2021-09-09 03:04:30|2825.9|2819.9|2825.9|2819.9|2826.1|2820.1|2825.6|2819.6|5
1631156680000|2021-09-09 03:04:40|2825.6|2819.6|2824.9|2818.9|2825.6|2819.6|2824.9|2818.9|3
1631156690000|2021-09-09 03:04:50|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631156700000|2021-09-09 03:05:00|2824.9|2818.9|2825.1|2819.1|2825.1|2819.1|2824.9|2818.9|2
1631156710000|2021-09-09 03:05:10|2825.4|2819.4|2825.1|2819.1|2825.4|2819.4|2825.1|2819.1|2
1631156720000|2021-09-09 03:05:20|2825.4|2819.4|2826.1|2820.1|2826.1|2820.1|2825.4|2819.4|6
1631156750000|2021-09-09 03:05:50|2826.4|2820.4|2826.6|2820.6|2827.1|2821.1|2826.4|2820.4|3
1631156760000|2021-09-09 03:06:00|2826.4|2820.4|2826.6|2820.6|2826.6|2820.6|2826.4|2820.4|2
1631156780000|2021-09-09 03:06:20|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1631156800000|2021-09-09 03:06:40|2827.1|2821.1|2827.4|2821.4|2827.4|2821.4|2827.1|2821.1|2
1631156810000|2021-09-09 03:06:50|2827.6|2821.6|2827.9|2821.9|2827.9|2821.9|2827.6|2821.6|2
1631156860000|2021-09-09 03:07:40|2828.4|2822.4|2827.9|2821.9|2828.4|2822.4|2827.9|2821.9|2
1631156890000|2021-09-09 03:08:10|2828.4|2822.4|2827.9|2821.9|2828.4|2822.4|2827.9|2821.9|2
1631156900000|2021-09-09 03:08:20|2828.4|2822.4|2829.6|2823.6|2829.9|2823.9|2827.9|2821.9|8
1631156910000|2021-09-09 03:08:30|2829.9|2823.9|2829.9|2823.9|2830.1|2824.1|2829.9|2823.9|3
1631156920000|2021-09-09 03:08:40|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1631156930000|2021-09-09 03:08:50|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2829.6|2823.6|4
1631156940000|2021-09-09 03:09:00|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631156950000|2021-09-09 03:09:10|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1631156960000|2021-09-09 03:09:20|2829.9|2823.9|2830.1|2824.1|2830.4|2824.4|2829.9|2823.9|4
1631156970000|2021-09-09 03:09:30|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|3
1631156980000|2021-09-09 03:09:40|2829.6|2823.6|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|2
1631157000000|2021-09-09 03:10:00|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1631157010000|2021-09-09 03:10:10|2830.6|2824.6|2830.1|2824.1|2830.6|2824.6|2830.1|2824.1|3
1631157020000|2021-09-09 03:10:20|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631157030000|2021-09-09 03:10:30|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1631157040000|2021-09-09 03:10:40|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631157050000|2021-09-09 03:10:50|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1631157060000|2021-09-09 03:11:00|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631157070000|2021-09-09 03:11:10|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631157080000|2021-09-09 03:11:20|2829.9|2823.9|2830.6|2824.6|2830.6|2824.6|2829.9|2823.9|4
1631157090000|2021-09-09 03:11:30|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|2
1631157100000|2021-09-09 03:11:40|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|2
1631157110000|2021-09-09 03:11:50|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1631157120000|2021-09-09 03:12:00|2831.9|2825.9|2832.4|2826.4|2832.4|2826.4|2831.6|2825.6|7
1631157130000|2021-09-09 03:12:10|2832.6|2826.6|2832.6|2826.6|2832.9|2826.9|2832.4|2826.4|9
1631157140000|2021-09-09 03:12:20|2832.4|2826.4|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|5
1631157150000|2021-09-09 03:12:30|2832.6|2826.6|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|5
1631157160000|2021-09-09 03:12:40|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.1|2826.1|7
1631157170000|2021-09-09 03:12:50|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|5
1631157180000|2021-09-09 03:13:00|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1631157190000|2021-09-09 03:13:10|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|2
1631157200000|2021-09-09 03:13:20|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631157210000|2021-09-09 03:13:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2831.6|2825.6|7
1631157220000|2021-09-09 03:13:40|2831.9|2825.9|2831.9|2825.9|2832.1|2826.1|2831.6|2825.6|5
1631157230000|2021-09-09 03:13:50|2831.6|2825.6|2832.4|2826.4|2832.6|2826.6|2831.4|2825.4|9
1631157240000|2021-09-09 03:14:00|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1631157250000|2021-09-09 03:14:10|2831.6|2825.6|2832.1|2826.1|2832.1|2826.1|2831.4|2825.4|4
1631157260000|2021-09-09 03:14:20|2831.9|2825.9|2832.4|2826.4|2832.6|2826.6|2831.4|2825.4|8
1631157270000|2021-09-09 03:14:30|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|6
1631157290000|2021-09-09 03:14:50|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631157300000|2021-09-09 03:15:00|2832.9|2826.9|2832.6|2826.6|2833.1|2827.1|2832.6|2826.6|3
1631157320000|2021-09-09 03:15:20|2832.4|2826.4|2831.9|2825.9|2832.4|2826.4|2831.9|2825.9|5
1631157330000|2021-09-09 03:15:30|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631157340000|2021-09-09 03:15:40|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1631157350000|2021-09-09 03:15:50|2831.4|2825.4|2830.6|2824.6|2831.4|2825.4|2830.6|2824.6|3
1631157360000|2021-09-09 03:16:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631157370000|2021-09-09 03:16:10|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|3
1631157380000|2021-09-09 03:16:20|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631157390000|2021-09-09 03:16:30|2830.1|2824.1|2830.6|2824.6|2830.6|2824.6|2830.1|2824.1|3
1631157400000|2021-09-09 03:16:40|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1631157410000|2021-09-09 03:16:50|2831.1|2825.1|2830.9|2824.9|2831.4|2825.4|2830.9|2824.9|4
1631157430000|2021-09-09 03:17:10|2830.6|2824.6|2831.4|2825.4|2831.4|2825.4|2830.6|2824.6|3
1631157440000|2021-09-09 03:17:20|2831.1|2825.1|2830.6|2824.6|2831.1|2825.1|2830.6|2824.6|2
1631157450000|2021-09-09 03:17:30|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631157460000|2021-09-09 03:17:40|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631157470000|2021-09-09 03:17:50|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631157480000|2021-09-09 03:18:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631157490000|2021-09-09 03:18:10|2830.9|2824.9|2830.9|2824.9|2831.1|2825.1|2830.6|2824.6|6
1631157500000|2021-09-09 03:18:20|2830.6|2824.6|2831.4|2825.4|2831.6|2825.6|2830.6|2824.6|8
1631157510000|2021-09-09 03:18:30|2830.9|2824.9|2831.4|2825.4|2831.9|2825.9|2830.9|2824.9|5
1631157520000|2021-09-09 03:18:40|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1631157540000|2021-09-09 03:19:00|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631157550000|2021-09-09 03:19:10|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1631157560000|2021-09-09 03:19:20|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1631157570000|2021-09-09 03:19:30|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|3
1631157580000|2021-09-09 03:19:40|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1631157590000|2021-09-09 03:19:50|2832.1|2826.1|2831.9|2825.9|2832.4|2826.4|2831.9|2825.9|4
1631157600000|2021-09-09 03:20:00|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631157610000|2021-09-09 03:20:10|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|3
1631157620000|2021-09-09 03:20:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631157630000|2021-09-09 03:20:30|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|2
1631157640000|2021-09-09 03:20:40|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2832.9|2826.9|9
1631157650000|2021-09-09 03:20:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1631157660000|2021-09-09 03:21:00|2833.6|2827.6|2834.1|2828.1|2834.4|2828.4|2833.6|2827.6|6
1631157670000|2021-09-09 03:21:10|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1631157680000|2021-09-09 03:21:20|2834.6|2828.6|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|6
1631157700000|2021-09-09 03:21:40|2834.6|2828.6|2833.9|2827.9|2834.6|2828.6|2833.9|2827.9|4
1631157710000|2021-09-09 03:21:50|2833.6|2827.6|2833.9|2827.9|2834.1|2828.1|2833.6|2827.6|4
1631157720000|2021-09-09 03:22:00|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2833.1|2827.1|2
1631157730000|2021-09-09 03:22:10|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|3
1631157740000|2021-09-09 03:22:20|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1631157750000|2021-09-09 03:22:30|2833.1|2827.1|2833.9|2827.9|2833.9|2827.9|2833.1|2827.1|4
1631157760000|2021-09-09 03:22:40|2834.1|2828.1|2834.6|2828.6|2834.6|2828.6|2834.1|2828.1|3
1631157770000|2021-09-09 03:22:50|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2834.9|2828.9|2
1631157780000|2021-09-09 03:23:00|2834.9|2828.9|2835.6|2829.6|2835.6|2829.6|2834.9|2828.9|6
1631157790000|2021-09-09 03:23:10|2835.9|2829.9|2836.9|2830.9|2836.9|2830.9|2835.9|2829.9|7
1631157800000|2021-09-09 03:23:20|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.1|2830.1|4
1631157810000|2021-09-09 03:23:30|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|3
1631157820000|2021-09-09 03:23:40|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1631157830000|2021-09-09 03:23:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|5
1631157840000|2021-09-09 03:24:00|2836.6|2830.6|2837.4|2831.4|2837.4|2831.4|2836.6|2830.6|8
1631157850000|2021-09-09 03:24:10|2837.6|2831.6|2837.4|2831.4|2837.9|2831.9|2837.4|2831.4|6
1631157860000|2021-09-09 03:24:20|2837.6|2831.6|2837.6|2831.6|2837.9|2831.9|2837.4|2831.4|5
1631157870000|2021-09-09 03:24:30|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|8
1631157890000|2021-09-09 03:24:50|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|2
1631157900000|2021-09-09 03:25:00|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.1|2830.1|8
1631157910000|2021-09-09 03:25:10|2836.6|2830.6|2836.1|2830.1|2836.6|2830.6|2836.1|2830.1|3
1631157920000|2021-09-09 03:25:20|2835.9|2829.9|2836.4|2830.4|2836.6|2830.6|2835.9|2829.9|5
1631157930000|2021-09-09 03:25:30|2836.6|2830.6|2836.6|2830.6|2837.4|2831.4|2836.6|2830.6|10
1631157940000|2021-09-09 03:25:40|2836.9|2830.9|2837.1|2831.1|2837.4|2831.4|2836.9|2830.9|6
1631157950000|2021-09-09 03:25:50|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|3
1631157960000|2021-09-09 03:26:00|2836.6|2830.6|2837.1|2831.1|2837.4|2831.4|2836.6|2830.6|4
1631157970000|2021-09-09 03:26:10|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|2
1631157990000|2021-09-09 03:26:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|5
1631158000000|2021-09-09 03:26:40|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.1|2831.1|3
1631158010000|2021-09-09 03:26:50|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.1|2831.1|4
1631158020000|2021-09-09 03:27:00|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|4
1631158030000|2021-09-09 03:27:10|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|4
1631158040000|2021-09-09 03:27:20|2837.6|2831.6|2838.4|2832.4|2838.6|2832.6|2837.6|2831.6|4
1631158050000|2021-09-09 03:27:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631158070000|2021-09-09 03:27:50|2838.4|2832.4|2838.1|2832.1|2838.6|2832.6|2838.1|2832.1|4
1631158090000|2021-09-09 03:28:10|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1631158100000|2021-09-09 03:28:20|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631158110000|2021-09-09 03:28:30|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|3
1631158120000|2021-09-09 03:28:40|2837.9|2831.9|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|3
1631158130000|2021-09-09 03:28:50|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|2
1631158140000|2021-09-09 03:29:00|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631158150000|2021-09-09 03:29:10|2837.1|2831.1|2837.4|2831.4|2837.9|2831.9|2837.1|2831.1|6
1631158160000|2021-09-09 03:29:20|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1631158180000|2021-09-09 03:29:40|2837.4|2831.4|2838.4|2832.4|2838.4|2832.4|2837.4|2831.4|3
1631158190000|2021-09-09 03:29:50|2838.6|2832.6|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|3
1631158210000|2021-09-09 03:30:10|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1631158230000|2021-09-09 03:30:30|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1631158240000|2021-09-09 03:30:40|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1631158260000|2021-09-09 03:31:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1631158300000|2021-09-09 03:31:40|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|2
1631158310000|2021-09-09 03:31:50|2840.6|2834.6|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|3
1631158360000|2021-09-09 03:32:40|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1631158400000|2021-09-09 03:33:20|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|2
1631158410000|2021-09-09 03:33:30|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1631158420000|2021-09-09 03:33:40|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1631158430000|2021-09-09 03:33:50|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631158490000|2021-09-09 03:34:50|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631158500000|2021-09-09 03:35:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631158520000|2021-09-09 03:35:20|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1631158570000|2021-09-09 03:36:10|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631158640000|2021-09-09 03:37:20|2838.4|2832.4|2837.6|2831.6|2838.4|2832.4|2837.6|2831.6|4
1631158660000|2021-09-09 03:37:40|2837.4|2831.4|2835.9|2829.9|2837.4|2831.4|2835.9|2829.9|3
1631158670000|2021-09-09 03:37:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631158680000|2021-09-09 03:38:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631158700000|2021-09-09 03:38:20|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1631158720000|2021-09-09 03:38:40|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631158740000|2021-09-09 03:39:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631158760000|2021-09-09 03:39:20|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1631158790000|2021-09-09 03:39:50|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631158820000|2021-09-09 03:40:20|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631158850000|2021-09-09 03:40:50|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1631158860000|2021-09-09 03:41:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1631158870000|2021-09-09 03:41:10|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1631158970000|2021-09-09 03:42:50|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631158990000|2021-09-09 03:43:10|2837.6|2831.6|2837.9|2831.9|2837.9|2831.9|2837.6|2831.6|2
1631159000000|2021-09-09 03:43:20|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1631159030000|2021-09-09 03:43:50|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1631159120000|2021-09-09 03:45:20|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1631159140000|2021-09-09 03:45:40|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631159150000|2021-09-09 03:45:50|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1631159210000|2021-09-09 03:46:50|2838.4|2832.4|2837.9|2831.9|2838.4|2832.4|2837.9|2831.9|2
1631159240000|2021-09-09 03:47:20|2838.1|2832.1|2837.6|2831.6|2838.1|2832.1|2837.6|2831.6|3
1631159250000|2021-09-09 03:47:30|2836.9|2830.9|2835.6|2829.6|2836.9|2830.9|2835.6|2829.6|4
1631159260000|2021-09-09 03:47:40|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|2
1631159280000|2021-09-09 03:48:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1631159300000|2021-09-09 03:48:20|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1631159360000|2021-09-09 03:49:20|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|2
1631159380000|2021-09-09 03:49:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631159620000|2021-09-09 03:53:40|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631159700000|2021-09-09 03:55:00|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631159900000|2021-09-09 03:58:20|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|2
1631159910000|2021-09-09 03:58:30|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1631159920000|2021-09-09 03:58:40|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1631159930000|2021-09-09 03:58:50|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631160010000|2021-09-09 04:00:10|2837.6|2831.6|2837.9|2831.9|2837.9|2831.9|2837.6|2831.6|2
1631160050000|2021-09-09 04:00:50|2837.6|2831.6|2836.6|2830.6|2837.6|2831.6|2836.6|2830.6|2
1631160110000|2021-09-09 04:01:50|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1631160140000|2021-09-09 04:02:20|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1631160160000|2021-09-09 04:02:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631160250000|2021-09-09 04:04:10|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1631160300000|2021-09-09 04:05:00|2837.4|2831.4|2836.6|2830.6|2837.4|2831.4|2836.6|2830.6|3
1631160340000|2021-09-09 04:05:40|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1631160350000|2021-09-09 04:05:50|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1631160460000|2021-09-09 04:07:40|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631160520000|2021-09-09 04:08:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631160530000|2021-09-09 04:08:50|2835.6|2829.6|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|7
1631160540000|2021-09-09 04:09:00|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.6|2829.6|5
1631160780000|2021-09-09 04:13:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631160800000|2021-09-09 04:13:20|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631160820000|2021-09-09 04:13:40|2835.9|2829.9|2834.1|2828.1|2835.9|2829.9|2834.1|2828.1|2
1631160840000|2021-09-09 04:14:00|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1631160850000|2021-09-09 04:14:10|2833.6|2827.6|2832.9|2826.9|2833.6|2827.6|2832.9|2826.9|3
1631160870000|2021-09-09 04:14:30|2833.4|2827.4|2832.9|2826.9|2833.4|2827.4|2832.9|2826.9|2
1631160890000|2021-09-09 04:14:50|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631161080000|2021-09-09 04:18:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631161100000|2021-09-09 04:18:20|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631161210000|2021-09-09 04:20:10|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631161340000|2021-09-09 04:22:20|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631161370000|2021-09-09 04:22:50|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1631161420000|2021-09-09 04:23:40|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631161430000|2021-09-09 04:23:50|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631161460000|2021-09-09 04:24:20|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1631161470000|2021-09-09 04:24:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631161700000|2021-09-09 04:28:20|2832.4|2826.4|2831.9|2825.9|2832.4|2826.4|2831.9|2825.9|2
1631161720000|2021-09-09 04:28:40|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631161780000|2021-09-09 04:29:40|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1631161790000|2021-09-09 04:29:50|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631161820000|2021-09-09 04:30:20|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631161880000|2021-09-09 04:31:20|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1631161940000|2021-09-09 04:32:20|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631161980000|2021-09-09 04:33:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631162010000|2021-09-09 04:33:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631162040000|2021-09-09 04:34:00|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631162050000|2021-09-09 04:34:10|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|2
1631162260000|2021-09-09 04:37:40|2833.4|2827.4|2832.9|2826.9|2833.4|2827.4|2832.9|2826.9|2
1631162280000|2021-09-09 04:38:00|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|2
1631162290000|2021-09-09 04:38:10|2833.4|2827.4|2832.9|2826.9|2833.4|2827.4|2832.9|2826.9|2
1631162310000|2021-09-09 04:38:30|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1631162320000|2021-09-09 04:38:40|2833.9|2827.9|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|3
1631162400000|2021-09-09 04:40:00|2834.4|2828.4|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|2
1631162550000|2021-09-09 04:42:30|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2833.1|2827.1|2
1631162810000|2021-09-09 04:46:50|2832.9|2826.9|2831.6|2825.6|2832.9|2826.9|2831.6|2825.6|2
1631162820000|2021-09-09 04:47:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631162890000|2021-09-09 04:48:10|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631162900000|2021-09-09 04:48:20|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1631162940000|2021-09-09 04:49:00|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631162950000|2021-09-09 04:49:10|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|2
1631162980000|2021-09-09 04:49:40|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631163170000|2021-09-09 04:52:50|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1631163180000|2021-09-09 04:53:00|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631163230000|2021-09-09 04:53:50|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631163240000|2021-09-09 04:54:00|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1631163370000|2021-09-09 04:56:10|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1631163420000|2021-09-09 04:57:00|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631163430000|2021-09-09 04:57:10|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|2
1631164000000|2021-09-09 05:06:40|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|3
1631164030000|2021-09-09 05:07:10|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631164740000|2021-09-09 05:19:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631164800000|2021-09-09 05:20:00|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631164980000|2021-09-09 05:23:00|2833.9|2827.9|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|3
1631164990000|2021-09-09 05:23:10|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1631165010000|2021-09-09 05:23:30|2833.4|2827.4|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|3
1631165020000|2021-09-09 05:23:40|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|3
1631165030000|2021-09-09 05:23:50|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1631165120000|2021-09-09 05:25:20|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|2
1631165320000|2021-09-09 05:28:40|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631165370000|2021-09-09 05:29:30|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631165400000|2021-09-09 05:30:00|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.4|2829.4|9
1631165410000|2021-09-09 05:30:10|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2835.9|2829.9|5
1631165430000|2021-09-09 05:30:30|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.1|2829.1|9
1631165450000|2021-09-09 05:30:50|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1631165460000|2021-09-09 05:31:00|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.4|2829.4|3
1631165470000|2021-09-09 05:31:10|2836.4|2830.4|2837.4|2831.4|2837.4|2831.4|2836.4|2830.4|5
1631165480000|2021-09-09 05:31:20|2837.6|2831.6|2837.9|2831.9|2838.1|2832.1|2837.6|2831.6|4
1631165490000|2021-09-09 05:31:30|2838.1|2832.1|2839.1|2833.1|2839.4|2833.4|2838.1|2832.1|6
1631165500000|2021-09-09 05:31:40|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.4|2832.4|11
1631165510000|2021-09-09 05:31:50|2839.1|2833.1|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|7
1631165520000|2021-09-09 05:32:00|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.4|2832.4|8
1631165530000|2021-09-09 05:32:10|2838.4|2832.4|2839.1|2833.1|2839.1|2833.1|2838.4|2832.4|4
1631165540000|2021-09-09 05:32:20|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|3
1631165550000|2021-09-09 05:32:30|2839.6|2833.6|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|2
1631165560000|2021-09-09 05:32:40|2839.4|2833.4|2837.9|2831.9|2839.4|2833.4|2837.9|2831.9|6
1631165570000|2021-09-09 05:32:50|2838.1|2832.1|2838.1|2832.1|2838.6|2832.6|2838.1|2832.1|5
1631165580000|2021-09-09 05:33:00|2837.9|2831.9|2837.4|2831.4|2837.9|2831.9|2837.1|2831.1|4
1631165590000|2021-09-09 05:33:10|2837.1|2831.1|2836.6|2830.6|2837.4|2831.4|2836.6|2830.6|6
1631165600000|2021-09-09 05:33:20|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631165610000|2021-09-09 05:33:30|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631165620000|2021-09-09 05:33:40|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|6
1631165630000|2021-09-09 05:33:50|2835.9|2829.9|2836.1|2830.1|2836.4|2830.4|2835.6|2829.6|6
1631165640000|2021-09-09 05:34:00|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|3
1631165650000|2021-09-09 05:34:10|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|3
1631165660000|2021-09-09 05:34:20|2835.9|2829.9|2835.9|2829.9|2836.1|2830.1|2835.4|2829.4|9
1631165670000|2021-09-09 05:34:30|2835.6|2829.6|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|3
1631165680000|2021-09-09 05:34:40|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|3
1631165690000|2021-09-09 05:34:50|2836.6|2830.6|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|3
1631165700000|2021-09-09 05:35:00|2836.9|2830.9|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|5
1631165710000|2021-09-09 05:35:10|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|5
1631165720000|2021-09-09 05:35:20|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1631165730000|2021-09-09 05:35:30|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|3
1631165740000|2021-09-09 05:35:40|2835.9|2829.9|2835.4|2829.4|2835.9|2829.9|2835.4|2829.4|3
1631165750000|2021-09-09 05:35:50|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.6|2829.6|4
1631165760000|2021-09-09 05:36:00|2835.6|2829.6|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|6
1631165770000|2021-09-09 05:36:10|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|2
1631165780000|2021-09-09 05:36:20|2835.9|2829.9|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|3
1631165790000|2021-09-09 05:36:30|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|5
1631165800000|2021-09-09 05:36:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631165820000|2021-09-09 05:37:00|2835.6|2829.6|2834.4|2828.4|2835.6|2829.6|2834.4|2828.4|6
1631165830000|2021-09-09 05:37:10|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1631165840000|2021-09-09 05:37:20|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1631165850000|2021-09-09 05:37:30|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1631165860000|2021-09-09 05:37:40|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.6|2827.6|4
1631165870000|2021-09-09 05:37:50|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2833.1|2827.1|2
1631165880000|2021-09-09 05:38:00|2832.9|2826.9|2833.1|2827.1|2833.1|2827.1|2832.9|2826.9|2
1631165920000|2021-09-09 05:38:40|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1631165980000|2021-09-09 05:39:40|2833.6|2827.6|2834.4|2828.4|2834.4|2828.4|2833.6|2827.6|4
1631165990000|2021-09-09 05:39:50|2834.6|2828.6|2834.6|2828.6|2835.4|2829.4|2834.6|2828.6|6
1631166000000|2021-09-09 05:40:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1631166010000|2021-09-09 05:40:10|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1631166020000|2021-09-09 05:40:20|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1631166030000|2021-09-09 05:40:30|2834.6|2828.6|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|3
1631166040000|2021-09-09 05:40:40|2834.9|2828.9|2834.1|2828.1|2834.9|2828.9|2834.1|2828.1|4
1631166050000|2021-09-09 05:40:50|2834.4|2828.4|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|3
1631166060000|2021-09-09 05:41:00|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1631166080000|2021-09-09 05:41:20|2834.1|2828.1|2833.6|2827.6|2834.1|2828.1|2833.6|2827.6|2
1631166090000|2021-09-09 05:41:30|2833.4|2827.4|2832.6|2826.6|2833.4|2827.4|2832.6|2826.6|4
1631166100000|2021-09-09 05:41:40|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631166110000|2021-09-09 05:41:50|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|2
1631166120000|2021-09-09 05:42:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631166140000|2021-09-09 05:42:20|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631166150000|2021-09-09 05:42:30|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|4
1631166160000|2021-09-09 05:42:40|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631166170000|2021-09-09 05:42:50|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631166180000|2021-09-09 05:43:00|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1631166190000|2021-09-09 05:43:10|2832.9|2826.9|2834.1|2828.1|2834.1|2828.1|2832.9|2826.9|6
1631166200000|2021-09-09 05:43:20|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1631166220000|2021-09-09 05:43:40|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|4
1631166230000|2021-09-09 05:43:50|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1631166240000|2021-09-09 05:44:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1631166250000|2021-09-09 05:44:10|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1631166260000|2021-09-09 05:44:20|2835.6|2829.6|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|3
1631166270000|2021-09-09 05:44:30|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631166280000|2021-09-09 05:44:40|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|2
1631166290000|2021-09-09 05:44:50|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|2
1631166300000|2021-09-09 05:45:00|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631166320000|2021-09-09 05:45:20|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|3
1631166330000|2021-09-09 05:45:30|2836.6|2830.6|2836.6|2830.6|2837.1|2831.1|2836.4|2830.4|6
1631166340000|2021-09-09 05:45:40|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|5
1631166360000|2021-09-09 05:46:00|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631166370000|2021-09-09 05:46:10|2837.1|2831.1|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|3
1631166380000|2021-09-09 05:46:20|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1631166390000|2021-09-09 05:46:30|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631166420000|2021-09-09 05:47:00|2836.6|2830.6|2837.4|2831.4|2838.1|2832.1|2836.6|2830.6|9
1631166440000|2021-09-09 05:47:20|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|5
1631166450000|2021-09-09 05:47:30|2837.4|2831.4|2834.9|2828.9|2837.6|2831.6|2834.9|2828.9|5
1631166460000|2021-09-09 05:47:40|2835.4|2829.4|2835.9|2829.9|2836.1|2830.1|2835.4|2829.4|5
1631166490000|2021-09-09 05:48:10|2836.1|2830.1|2837.1|2831.1|2837.1|2831.1|2836.1|2830.1|2
1631166500000|2021-09-09 05:48:20|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1631166520000|2021-09-09 05:48:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631166530000|2021-09-09 05:48:50|2837.6|2831.6|2838.6|2832.6|2838.6|2832.6|2837.6|2831.6|7
1631166540000|2021-09-09 05:49:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1631166550000|2021-09-09 05:49:10|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|3
1631166560000|2021-09-09 05:49:20|2837.9|2831.9|2837.4|2831.4|2837.9|2831.9|2837.4|2831.4|3
1631166570000|2021-09-09 05:49:30|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|2
1631166620000|2021-09-09 05:50:20|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|3
1631166630000|2021-09-09 05:50:30|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1631166640000|2021-09-09 05:50:40|2837.1|2831.1|2838.9|2832.9|2839.1|2833.1|2837.1|2831.1|11
1631166650000|2021-09-09 05:50:50|2839.1|2833.1|2838.6|2832.6|2839.1|2833.1|2838.6|2832.6|6
1631166660000|2021-09-09 05:51:00|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|5
1631166670000|2021-09-09 05:51:10|2839.6|2833.6|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|2
1631166680000|2021-09-09 05:51:20|2839.9|2833.9|2838.9|2832.9|2839.9|2833.9|2838.9|2832.9|3
1631166690000|2021-09-09 05:51:30|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1631166700000|2021-09-09 05:51:40|2838.9|2832.9|2836.4|2830.4|2838.9|2832.9|2836.4|2830.4|5
1631166730000|2021-09-09 05:52:10|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1631166740000|2021-09-09 05:52:20|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1631166750000|2021-09-09 05:52:30|2836.4|2830.4|2836.4|2830.4|2836.6|2830.6|2835.9|2829.9|6
1631166760000|2021-09-09 05:52:40|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|4
1631166770000|2021-09-09 05:52:50|2836.4|2830.4|2835.6|2829.6|2836.4|2830.4|2835.6|2829.6|7
1631166780000|2021-09-09 05:53:00|2835.9|2829.9|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|5
1631166790000|2021-09-09 05:53:10|2835.6|2829.6|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|2
1631166800000|2021-09-09 05:53:20|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1631166810000|2021-09-09 05:53:30|2835.9|2829.9|2835.9|2829.9|2836.6|2830.6|2835.9|2829.9|6
1631166820000|2021-09-09 05:53:40|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1631166830000|2021-09-09 05:53:50|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|4
1631166840000|2021-09-09 05:54:00|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.6|2829.6|4
1631166850000|2021-09-09 05:54:10|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.6|2829.6|6
1631166860000|2021-09-09 05:54:20|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631166880000|2021-09-09 05:54:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|3
1631166890000|2021-09-09 05:54:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631166910000|2021-09-09 05:55:10|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631166930000|2021-09-09 05:55:30|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631166940000|2021-09-09 05:55:40|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631166960000|2021-09-09 05:56:00|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|2
1631166970000|2021-09-09 05:56:10|2835.9|2829.9|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|4
1631167020000|2021-09-09 05:57:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631167030000|2021-09-09 05:57:10|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|2
1631167040000|2021-09-09 05:57:20|2835.6|2829.6|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|3
1631167050000|2021-09-09 05:57:30|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|3
1631167060000|2021-09-09 05:57:40|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631167070000|2021-09-09 05:57:50|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631167080000|2021-09-09 05:58:00|2835.6|2829.6|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|3
1631167100000|2021-09-09 05:58:20|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|2
1631167130000|2021-09-09 05:58:50|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|2
1631167140000|2021-09-09 05:59:00|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631167150000|2021-09-09 05:59:10|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|5
1631167160000|2021-09-09 05:59:20|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|4
1631167170000|2021-09-09 05:59:30|2835.9|2829.9|2835.6|2829.6|2836.1|2830.1|2835.4|2829.4|6
1631167180000|2021-09-09 05:59:40|2835.4|2829.4|2834.9|2828.9|2835.4|2829.4|2834.4|2828.4|7
1631167210000|2021-09-09 06:00:10|2835.4|2829.4|2837.1|2831.1|2837.1|2831.1|2835.1|2829.1|10
1631167220000|2021-09-09 06:00:20|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|4
1631167230000|2021-09-09 06:00:30|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2835.6|2829.6|8
1631167240000|2021-09-09 06:00:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631167250000|2021-09-09 06:00:50|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|2
1631167260000|2021-09-09 06:01:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1631167270000|2021-09-09 06:01:10|2836.6|2830.6|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|5
1631167280000|2021-09-09 06:01:20|2837.4|2831.4|2837.6|2831.6|2837.9|2831.9|2837.4|2831.4|3
1631167290000|2021-09-09 06:01:30|2837.4|2831.4|2837.4|2831.4|2837.6|2831.6|2837.1|2831.1|5
1631167300000|2021-09-09 06:01:40|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1631167320000|2021-09-09 06:02:00|2837.9|2831.9|2838.4|2832.4|2838.6|2832.6|2837.9|2831.9|6
1631167330000|2021-09-09 06:02:10|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1631167340000|2021-09-09 06:02:20|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1631167350000|2021-09-09 06:02:30|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|6
1631167360000|2021-09-09 06:02:40|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1631167390000|2021-09-09 06:03:10|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|4
1631167410000|2021-09-09 06:03:30|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1631167420000|2021-09-09 06:03:40|2838.9|2832.9|2839.6|2833.6|2839.6|2833.6|2838.9|2832.9|2
1631167430000|2021-09-09 06:03:50|2839.9|2833.9|2839.6|2833.6|2840.1|2834.1|2839.1|2833.1|6
1631167440000|2021-09-09 06:04:00|2839.9|2833.9|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|6
1631167450000|2021-09-09 06:04:10|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|3
1631167460000|2021-09-09 06:04:20|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1631167470000|2021-09-09 06:04:30|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631167530000|2021-09-09 06:05:30|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631167540000|2021-09-09 06:05:40|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631167550000|2021-09-09 06:05:50|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631167590000|2021-09-09 06:06:30|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1631167600000|2021-09-09 06:06:40|2840.6|2834.6|2840.6|2834.6|2841.1|2835.1|2840.4|2834.4|7
1631167610000|2021-09-09 06:06:50|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1631167620000|2021-09-09 06:07:00|2840.4|2834.4|2840.4|2834.4|2840.6|2834.6|2839.9|2833.9|8
1631167630000|2021-09-09 06:07:10|2840.1|2834.1|2840.9|2834.9|2840.9|2834.9|2840.1|2834.1|3
1631167640000|2021-09-09 06:07:20|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2840.6|2834.6|5
1631167650000|2021-09-09 06:07:30|2841.6|2835.6|2842.6|2836.6|2842.6|2836.6|2841.6|2835.6|3
1631167660000|2021-09-09 06:07:40|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631167670000|2021-09-09 06:07:50|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1631167680000|2021-09-09 06:08:00|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|4
1631167690000|2021-09-09 06:08:10|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631167710000|2021-09-09 06:08:30|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1631167720000|2021-09-09 06:08:40|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1631167730000|2021-09-09 06:08:50|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1631167740000|2021-09-09 06:09:00|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1631167770000|2021-09-09 06:09:30|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|4
1631167780000|2021-09-09 06:09:40|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1631167790000|2021-09-09 06:09:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1631167800000|2021-09-09 06:10:00|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|3
1631167850000|2021-09-09 06:10:50|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631167860000|2021-09-09 06:11:00|2843.1|2837.1|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|3
1631167920000|2021-09-09 06:12:00|2843.9|2837.9|2843.1|2837.1|2843.9|2837.9|2843.1|2837.1|4
1631167930000|2021-09-09 06:12:10|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1631167940000|2021-09-09 06:12:20|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1631167950000|2021-09-09 06:12:30|2843.9|2837.9|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|2
1631167960000|2021-09-09 06:12:40|2844.6|2838.6|2845.4|2839.4|2845.6|2839.6|2844.6|2838.6|5
1631167970000|2021-09-09 06:12:50|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1631167980000|2021-09-09 06:13:00|2845.9|2839.9|2845.9|2839.9|2846.1|2840.1|2845.4|2839.4|8
1631168000000|2021-09-09 06:13:20|2845.6|2839.6|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|5
1631168020000|2021-09-09 06:13:40|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2845.9|2839.9|6
1631168030000|2021-09-09 06:13:50|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|6
1631168040000|2021-09-09 06:14:00|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631168050000|2021-09-09 06:14:10|2847.1|2841.1|2847.4|2841.4|2847.4|2841.4|2847.1|2841.1|2
1631168060000|2021-09-09 06:14:20|2847.6|2841.6|2847.9|2841.9|2847.9|2841.9|2847.6|2841.6|2
1631168070000|2021-09-09 06:14:30|2847.6|2841.6|2847.9|2841.9|2847.9|2841.9|2847.6|2841.6|2
1631168090000|2021-09-09 06:14:50|2847.6|2841.6|2847.9|2841.9|2847.9|2841.9|2847.6|2841.6|2
1631168100000|2021-09-09 06:15:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1631168110000|2021-09-09 06:15:10|2848.9|2842.9|2848.5|2842.5|2849.6|2843.6|2848.5|2842.5|9
1631168120000|2021-09-09 06:15:20|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|6
1631168140000|2021-09-09 06:15:40|2848.4|2842.4|2848.9|2842.9|2848.9|2842.9|2848.4|2842.4|3
1631168160000|2021-09-09 06:16:00|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1631168170000|2021-09-09 06:16:10|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1631168190000|2021-09-09 06:16:30|2849.1|2843.1|2849.3|2843.3|2849.3|2843.3|2849.1|2843.1|2
1631168200000|2021-09-09 06:16:40|2849.1|2843.1|2849.3|2843.3|2849.3|2843.3|2849.1|2843.1|2
1631168210000|2021-09-09 06:16:50|2849.1|2843.1|2848.9|2842.9|2849.1|2843.1|2848.6|2842.6|8
1631168220000|2021-09-09 06:17:00|2849|2843|2850.3|2844.3|2850.3|2844.3|2848.9|2842.9|5
1631168230000|2021-09-09 06:17:10|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1631168250000|2021-09-09 06:17:30|2849.6|2843.6|2847.3|2841.3|2849.6|2843.6|2847.3|2841.3|9
1631168260000|2021-09-09 06:17:40|2847.1|2841.1|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|4
1631168280000|2021-09-09 06:18:00|2846.6|2840.6|2845.1|2839.1|2846.6|2840.6|2845.1|2839.1|6
1631168290000|2021-09-09 06:18:10|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1631168300000|2021-09-09 06:18:20|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.1|2838.1|4
1631168310000|2021-09-09 06:18:30|2844.4|2838.4|2843.1|2837.1|2844.4|2838.4|2842.6|2836.6|8
1631168320000|2021-09-09 06:18:40|2843.3|2837.3|2843.6|2837.6|2843.6|2837.6|2843.3|2837.3|2
1631168330000|2021-09-09 06:18:50|2843.9|2837.9|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|3
1631168340000|2021-09-09 06:19:00|2843.6|2837.6|2844.1|2838.1|2844.1|2838.1|2843.6|2837.6|6
1631168350000|2021-09-09 06:19:10|2843.9|2837.9|2843.9|2837.9|2844.1|2838.1|2843.6|2837.6|5
1631168360000|2021-09-09 06:19:20|2843.6|2837.6|2844.6|2838.6|2844.6|2838.6|2843.4|2837.4|4
1631168370000|2021-09-09 06:19:30|2844.9|2838.9|2845.6|2839.6|2846.1|2840.1|2844.6|2838.6|8
1631168400000|2021-09-09 06:20:00|2845.8|2839.8|2846.1|2840.1|2846.1|2840.1|2845.8|2839.8|3
1631168410000|2021-09-09 06:20:10|2846.4|2840.4|2846.6|2840.6|2847.6|2841.6|2846.4|2840.4|8
1631168420000|2021-09-09 06:20:20|2846.9|2840.9|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|4
1631168430000|2021-09-09 06:20:30|2846.9|2840.9|2846.1|2840.1|2846.9|2840.9|2846.1|2840.1|8
1631168440000|2021-09-09 06:20:40|2846.4|2840.4|2846.4|2840.4|2846.6|2840.6|2846.1|2840.1|5
1631168450000|2021-09-09 06:20:50|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|6
1631168460000|2021-09-09 06:21:00|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|6
1631168470000|2021-09-09 06:21:10|2846.6|2840.6|2846.5|2840.5|2847.1|2841.1|2846.3|2840.3|8
1631168480000|2021-09-09 06:21:20|2846.4|2840.4|2846.5|2840.5|2846.5|2840.5|2846.4|2840.4|2
1631168490000|2021-09-09 06:21:30|2846.3|2840.3|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|4
1631168500000|2021-09-09 06:21:40|2845.9|2839.9|2844.6|2838.6|2845.9|2839.9|2844.6|2838.6|8
1631168510000|2021-09-09 06:21:50|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.1|2838.1|6
1631168520000|2021-09-09 06:22:00|2844.8|2838.8|2846.4|2840.4|2846.6|2840.6|2844.8|2838.8|4
1631168530000|2021-09-09 06:22:10|2846.1|2840.1|2845.4|2839.4|2846.1|2840.1|2844.9|2838.9|6
1631168540000|2021-09-09 06:22:20|2845.6|2839.6|2846.1|2840.1|2846.5|2840.5|2844.6|2838.6|14
1631168550000|2021-09-09 06:22:30|2846|2840|2846.1|2840.1|2846.1|2840.1|2846|2840|2
1631168560000|2021-09-09 06:22:40|2846.3|2840.3|2846.3|2840.3|2846.4|2840.4|2846.3|2840.3|3
1631168570000|2021-09-09 06:22:50|2846.6|2840.6|2846.5|2840.5|2846.6|2840.6|2846.3|2840.3|4
1631168580000|2021-09-09 06:23:00|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|3
1631168590000|2021-09-09 06:23:10|2845.6|2839.6|2844.9|2838.9|2845.6|2839.6|2844.9|2838.9|4
1631168600000|2021-09-09 06:23:20|2844.4|2838.4|2843.6|2837.6|2844.4|2838.4|2842.9|2836.9|7
1631168610000|2021-09-09 06:23:30|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|6
1631168620000|2021-09-09 06:23:40|2843.1|2837.1|2842.5|2836.5|2843.1|2837.1|2842.5|2836.5|5
1631168630000|2021-09-09 06:23:50|2842.1|2836.1|2842|2836|2842.1|2836.1|2841.9|2835.9|3
1631168640000|2021-09-09 06:24:00|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|4
1631168650000|2021-09-09 06:24:10|2841.4|2835.4|2840.1|2834.1|2841.4|2835.4|2840.1|2834.1|6
1631168660000|2021-09-09 06:24:20|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.4|2833.4|11
1631168670000|2021-09-09 06:24:30|2839.6|2833.6|2838.9|2832.9|2839.6|2833.6|2838.6|2832.6|6
1631168680000|2021-09-09 06:24:40|2839.4|2833.4|2839.4|2833.4|2841.1|2835.1|2838.9|2832.9|8
1631168690000|2021-09-09 06:24:50|2839.6|2833.6|2839.4|2833.4|2840.4|2834.4|2839.4|2833.4|10
1631168700000|2021-09-09 06:25:00|2839.6|2833.6|2838.9|2832.9|2839.6|2833.6|2838.9|2832.9|10
1631168710000|2021-09-09 06:25:10|2838.5|2832.5|2838.9|2832.9|2838.9|2832.9|2838.4|2832.4|5
1631168720000|2021-09-09 06:25:20|2839.1|2833.1|2839.4|2833.4|2839.5|2833.5|2839.1|2833.1|4
1631168750000|2021-09-09 06:25:50|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|2
1631168760000|2021-09-09 06:26:00|2839.4|2833.4|2840.4|2834.4|2840.4|2834.4|2839.4|2833.4|3
1631168770000|2021-09-09 06:26:10|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1631168780000|2021-09-09 06:26:20|2839.9|2833.9|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|3
1631168790000|2021-09-09 06:26:30|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|9
1631168800000|2021-09-09 06:26:40|2839.9|2833.9|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|5
1631168810000|2021-09-09 06:26:50|2839.6|2833.6|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|5
1631168820000|2021-09-09 06:27:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1631168830000|2021-09-09 06:27:10|2839.6|2833.6|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|4
1631168840000|2021-09-09 06:27:20|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1631168850000|2021-09-09 06:27:30|2839.4|2833.4|2839.5|2833.5|2839.5|2833.5|2839.4|2833.4|2
1631168860000|2021-09-09 06:27:40|2839.4|2833.4|2838.3|2832.3|2839.4|2833.4|2838.3|2832.3|6
1631168870000|2021-09-09 06:27:50|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1631168900000|2021-09-09 06:28:20|2837.9|2831.9|2837.4|2831.4|2837.9|2831.9|2836.9|2830.9|4
1631168910000|2021-09-09 06:28:30|2837.9|2831.9|2837.6|2831.6|2838.1|2832.1|2837.6|2831.6|6
1631168920000|2021-09-09 06:28:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|7
1631168930000|2021-09-09 06:28:50|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|7
1631168940000|2021-09-09 06:29:00|2837.4|2831.4|2838.4|2832.4|2838.5|2832.5|2837.4|2831.4|8
1631168950000|2021-09-09 06:29:10|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|5
1631168960000|2021-09-09 06:29:20|2838.3|2832.3|2838.4|2832.4|2838.4|2832.4|2838.3|2832.3|2
1631168970000|2021-09-09 06:29:30|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1631168980000|2021-09-09 06:29:40|2838.5|2832.5|2837.4|2831.4|2838.8|2832.8|2837.4|2831.4|6
1631168990000|2021-09-09 06:29:50|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|5
1631169000000|2021-09-09 06:30:00|2837.4|2831.4|2836.6|2830.6|2837.6|2831.6|2836.6|2830.6|8
1631169010000|2021-09-09 06:30:10|2836.9|2830.9|2836.9|2830.9|2837.6|2831.6|2836.6|2830.6|6
1631169020000|2021-09-09 06:30:20|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1631169030000|2021-09-09 06:30:30|2837.1|2831.1|2837.6|2831.6|2837.9|2831.9|2837.1|2831.1|3
1631169040000|2021-09-09 06:30:40|2837.4|2831.4|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|6
1631169050000|2021-09-09 06:30:50|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1631169060000|2021-09-09 06:31:00|2837.4|2831.4|2838.1|2832.1|2838.1|2832.1|2837.4|2831.4|5
1631169070000|2021-09-09 06:31:10|2837.9|2831.9|2837.4|2831.4|2838.1|2832.1|2837.4|2831.4|5
1631169080000|2021-09-09 06:31:20|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|5
1631169090000|2021-09-09 06:31:30|2836.9|2830.9|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|8
1631169100000|2021-09-09 06:31:40|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1631169110000|2021-09-09 06:31:50|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1631169120000|2021-09-09 06:32:00|2836.6|2830.6|2835.9|2829.9|2836.6|2830.6|2835.6|2829.6|7
1631169130000|2021-09-09 06:32:10|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631169140000|2021-09-09 06:32:20|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1631169150000|2021-09-09 06:32:30|2835.6|2829.6|2834.9|2828.9|2835.6|2829.6|2834.9|2828.9|4
1631169160000|2021-09-09 06:32:40|2835.1|2829.1|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|3
1631169170000|2021-09-09 06:32:50|2835|2829|2835.4|2829.4|2835.4|2829.4|2835|2829|5
1631169190000|2021-09-09 06:33:10|2835.5|2829.5|2835.4|2829.4|2835.5|2829.5|2835.4|2829.4|2
1631169210000|2021-09-09 06:33:30|2835.1|2829.1|2835.6|2829.6|2835.6|2829.6|2834.9|2828.9|5
1631169220000|2021-09-09 06:33:40|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|6
1631169230000|2021-09-09 06:33:50|2835.9|2829.9|2836.1|2830.1|2836.3|2830.3|2835.4|2829.4|8
1631169240000|2021-09-09 06:34:00|2836|2830|2835.9|2829.9|2836|2830|2835.6|2829.6|4
1631169250000|2021-09-09 06:34:10|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631169280000|2021-09-09 06:34:40|2835.4|2829.4|2835.5|2829.5|2835.6|2829.6|2835.4|2829.4|4
1631169290000|2021-09-09 06:34:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1631169300000|2021-09-09 06:35:00|2835.9|2829.9|2836|2830|2836|2830|2835.9|2829.9|2
1631169310000|2021-09-09 06:35:10|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|2
1631169320000|2021-09-09 06:35:20|2835.9|2829.9|2836|2830|2836|2830|2835.9|2829.9|2
1631169330000|2021-09-09 06:35:30|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|3
1631169340000|2021-09-09 06:35:40|2835.5|2829.5|2835.4|2829.4|2835.5|2829.5|2835.4|2829.4|2
1631169350000|2021-09-09 06:35:50|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1631169360000|2021-09-09 06:36:00|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.1|2827.1|6
1631169370000|2021-09-09 06:36:10|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1631169380000|2021-09-09 06:36:20|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1631169400000|2021-09-09 06:36:40|2833.4|2827.4|2833.1|2827.1|2833.6|2827.6|2833.1|2827.1|6
1631169410000|2021-09-09 06:36:50|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631169420000|2021-09-09 06:37:00|2832.8|2826.8|2832.6|2826.6|2832.8|2826.8|2832.6|2826.6|2
1631169430000|2021-09-09 06:37:10|2831.9|2825.9|2832.4|2826.4|2832.6|2826.6|2831.9|2825.9|4
1631169440000|2021-09-09 06:37:20|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.6|2825.6|4
1631169450000|2021-09-09 06:37:30|2831.8|2825.8|2831.6|2825.6|2831.8|2825.8|2831.6|2825.6|2
1631169460000|2021-09-09 06:37:40|2831.9|2825.9|2831.1|2825.1|2831.9|2825.9|2831.1|2825.1|3
1631169470000|2021-09-09 06:37:50|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|3
1631169480000|2021-09-09 06:38:00|2830.4|2824.4|2830.9|2824.9|2830.9|2824.9|2830.4|2824.4|3
1631169490000|2021-09-09 06:38:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1631169500000|2021-09-09 06:38:20|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.8|2824.8|3
1631169510000|2021-09-09 06:38:30|2830.8|2824.8|2830.9|2824.9|2830.9|2824.9|2830.8|2824.8|2
1631169520000|2021-09-09 06:38:40|2831.1|2825.1|2831.9|2825.9|2831.9|2825.9|2831.1|2825.1|7
1631169530000|2021-09-09 06:38:50|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1631169540000|2021-09-09 06:39:00|2833.3|2827.3|2832.9|2826.9|2833.5|2827.5|2832.9|2826.9|8
1631169550000|2021-09-09 06:39:10|2833.1|2827.1|2832.6|2826.6|2833.4|2827.4|2832.6|2826.6|6
1631169560000|2021-09-09 06:39:20|2832.9|2826.9|2832.6|2826.6|2833.1|2827.1|2832.6|2826.6|3
1631169570000|2021-09-09 06:39:30|2832.9|2826.9|2831.8|2825.8|2832.9|2826.9|2831.6|2825.6|4
1631169590000|2021-09-09 06:39:50|2831.5|2825.5|2831.1|2825.1|2831.5|2825.5|2831.1|2825.1|2
1631169600000|2021-09-09 06:40:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631169610000|2021-09-09 06:40:10|2830.8|2824.8|2830.8|2824.8|2830.9|2824.9|2830.8|2824.8|3
1631169620000|2021-09-09 06:40:20|2830.6|2824.6|2830.8|2824.8|2830.8|2824.8|2830.6|2824.6|2
1631169670000|2021-09-09 06:41:10|2830.9|2824.9|2832.4|2826.4|2832.4|2826.4|2830.9|2824.9|4
1631169680000|2021-09-09 06:41:20|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1631169690000|2021-09-09 06:41:30|2832.4|2826.4|2832.6|2826.6|2832.9|2826.9|2832.4|2826.4|4
1631169700000|2021-09-09 06:41:40|2832.4|2826.4|2831.8|2825.8|2832.4|2826.4|2831.8|2825.8|4
1631169720000|2021-09-09 06:42:00|2831.9|2825.9|2832.6|2826.6|2832.6|2826.6|2831.9|2825.9|4
1631169730000|2021-09-09 06:42:10|2832.4|2826.4|2832.9|2826.9|2832.9|2826.9|2832.4|2826.4|5
1631169740000|2021-09-09 06:42:20|2832.6|2826.6|2831.9|2825.9|2832.6|2826.6|2831.9|2825.9|3
1631169750000|2021-09-09 06:42:30|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.6|2825.6|5
1631169770000|2021-09-09 06:42:50|2831.9|2825.9|2832.6|2826.6|2832.6|2826.6|2831.6|2825.6|6
1631169780000|2021-09-09 06:43:00|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631169800000|2021-09-09 06:43:20|2833|2827|2832.9|2826.9|2833.3|2827.3|2832.9|2826.9|3
1631169810000|2021-09-09 06:43:30|2833.1|2827.1|2834.1|2828.1|2834.4|2828.4|2833.1|2827.1|7
1631169820000|2021-09-09 06:43:40|2833.9|2827.9|2834.1|2828.1|2834.3|2828.3|2833.9|2827.9|4
1631169860000|2021-09-09 06:44:20|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1631169870000|2021-09-09 06:44:30|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1631169880000|2021-09-09 06:44:40|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2833.1|2827.1|2
1631169900000|2021-09-09 06:45:00|2833|2827|2833.4|2827.4|2833.4|2827.4|2833|2827|3
1631169910000|2021-09-09 06:45:10|2832.9|2826.9|2832.1|2826.1|2832.9|2826.9|2832.1|2826.1|3
1631169920000|2021-09-09 06:45:20|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631169930000|2021-09-09 06:45:30|2832.1|2826.1|2832.9|2826.9|2832.9|2826.9|2831.9|2825.9|6
1631169940000|2021-09-09 06:45:40|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|3
1631169950000|2021-09-09 06:45:50|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631169960000|2021-09-09 06:46:00|2832.1|2826.1|2832.4|2826.4|2832.6|2826.6|2831.9|2825.9|6
1631169970000|2021-09-09 06:46:10|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|4
1631169980000|2021-09-09 06:46:20|2833.1|2827.1|2833.9|2827.9|2834|2828|2832.9|2826.9|9
1631169990000|2021-09-09 06:46:30|2834|2828|2834.4|2828.4|2834.4|2828.4|2834|2828|5
1631170000000|2021-09-09 06:46:40|2834.6|2828.6|2834.8|2828.8|2834.8|2828.8|2834.4|2828.4|6
1631170010000|2021-09-09 06:46:50|2835|2829|2835.4|2829.4|2835.9|2829.9|2835|2829|5
1631170020000|2021-09-09 06:47:00|2835.6|2829.6|2836.5|2830.5|2836.9|2830.9|2835.6|2829.6|8
1631170030000|2021-09-09 06:47:10|2836.4|2830.4|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|3
1631170040000|2021-09-09 06:47:20|2836.4|2830.4|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|5
1631170050000|2021-09-09 06:47:30|2836.6|2830.6|2838.4|2832.4|2838.6|2832.6|2836.6|2830.6|7
1631170060000|2021-09-09 06:47:40|2838.6|2832.6|2840|2834|2840.3|2834.3|2838.6|2832.6|10
1631170070000|2021-09-09 06:47:50|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1631170080000|2021-09-09 06:48:00|2840.4|2834.4|2839.8|2833.8|2840.9|2834.9|2839.8|2833.8|13
1631170090000|2021-09-09 06:48:10|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|4
1631170100000|2021-09-09 06:48:20|2839.9|2833.9|2841.1|2835.1|2841.5|2835.5|2839.9|2833.9|10
1631170110000|2021-09-09 06:48:30|2841.3|2835.3|2841.4|2835.4|2841.4|2835.4|2841.3|2835.3|2
1631170120000|2021-09-09 06:48:40|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.4|2834.4|5
1631170140000|2021-09-09 06:49:00|2840.4|2834.4|2839.9|2833.9|2840.4|2834.4|2839.6|2833.6|4
1631170150000|2021-09-09 06:49:10|2839.1|2833.1|2839.1|2833.1|2839.3|2833.3|2838.6|2832.6|6
1631170160000|2021-09-09 06:49:20|2839.4|2833.4|2839.9|2833.9|2840.6|2834.6|2839.4|2833.4|8
1631170170000|2021-09-09 06:49:30|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|4
1631170180000|2021-09-09 06:49:40|2840.6|2834.6|2841.9|2835.9|2841.9|2835.9|2840.6|2834.6|4
1631170190000|2021-09-09 06:49:50|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|2
1631170200000|2021-09-09 06:50:00|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2840.9|2834.9|7
1631170210000|2021-09-09 06:50:10|2841.6|2835.6|2841.6|2835.6|2842.4|2836.4|2841.6|2835.6|6
1631170220000|2021-09-09 06:50:20|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|2
1631170230000|2021-09-09 06:50:30|2841.4|2835.4|2840.9|2834.9|2841.6|2835.6|2840.9|2834.9|9
1631170240000|2021-09-09 06:50:40|2840.6|2834.6|2840.8|2834.8|2840.9|2834.9|2840.6|2834.6|3
1631170250000|2021-09-09 06:50:50|2840.6|2834.6|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|3
1631170260000|2021-09-09 06:51:00|2840.4|2834.4|2840|2834|2840.4|2834.4|2839.6|2833.6|6
1631170270000|2021-09-09 06:51:10|2839.9|2833.9|2839.9|2833.9|2840|2834|2839.9|2833.9|3
1631170280000|2021-09-09 06:51:20|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|4
1631170290000|2021-09-09 06:51:30|2840|2834|2840.4|2834.4|2840.4|2834.4|2840|2834|3
1631170310000|2021-09-09 06:51:50|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|3
1631170320000|2021-09-09 06:52:00|2840.6|2834.6|2840.5|2834.5|2840.6|2834.6|2840.5|2834.5|2
1631170330000|2021-09-09 06:52:10|2841.1|2835.1|2840.5|2834.5|2841.3|2835.3|2840.5|2834.5|6
1631170340000|2021-09-09 06:52:20|2841.1|2835.1|2843.1|2837.1|2843.4|2837.4|2841.1|2835.1|6
1631170350000|2021-09-09 06:52:30|2842.9|2836.9|2841.6|2835.6|2842.9|2836.9|2841.6|2835.6|7
1631170360000|2021-09-09 06:52:40|2841.4|2835.4|2840.6|2834.6|2841.4|2835.4|2840.4|2834.4|6
1631170370000|2021-09-09 06:52:50|2840.9|2834.9|2842.4|2836.4|2842.4|2836.4|2840.9|2834.9|5
1631170380000|2021-09-09 06:53:00|2842.1|2836.1|2843.4|2837.4|2843.4|2837.4|2842.1|2836.1|3
1631170390000|2021-09-09 06:53:10|2842.6|2836.6|2841.8|2835.8|2842.6|2836.6|2841.8|2835.8|4
1631170400000|2021-09-09 06:53:20|2841.6|2835.6|2840.9|2834.9|2841.6|2835.6|2840.9|2834.9|4
1631170410000|2021-09-09 06:53:30|2841.3|2835.3|2841.9|2835.9|2841.9|2835.9|2841.3|2835.3|4
1631170420000|2021-09-09 06:53:40|2842.1|2836.1|2843.1|2837.1|2843.1|2837.1|2842.1|2836.1|3
1631170440000|2021-09-09 06:54:00|2842.6|2836.6|2842.9|2836.9|2844|2838|2842.6|2836.6|6
1631170450000|2021-09-09 06:54:10|2842.6|2836.6|2841.6|2835.6|2842.6|2836.6|2841.6|2835.6|7
1631170460000|2021-09-09 06:54:20|2842.3|2836.3|2842.9|2836.9|2843.1|2837.1|2842.3|2836.3|6
1631170470000|2021-09-09 06:54:30|2842.6|2836.6|2843.4|2837.4|2843.4|2837.4|2842.1|2836.1|5
1631170480000|2021-09-09 06:54:40|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1631170500000|2021-09-09 06:55:00|2843.1|2837.1|2843|2837|2843.3|2837.3|2842.6|2836.6|7
1631170510000|2021-09-09 06:55:10|2843.3|2837.3|2843.3|2837.3|2843.5|2837.5|2843|2837|5
1631170530000|2021-09-09 06:55:30|2843|2837|2843|2837|2843.3|2837.3|2842.3|2836.3|5
1631170540000|2021-09-09 06:55:40|2842.5|2836.5|2841.5|2835.5|2842.5|2836.5|2841.3|2835.3|6
1631170550000|2021-09-09 06:55:50|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|2
1631170560000|2021-09-09 06:56:00|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1631170570000|2021-09-09 06:56:10|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1631170580000|2021-09-09 06:56:20|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|4
1631170590000|2021-09-09 06:56:30|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2840.8|2834.8|7
1631170600000|2021-09-09 06:56:40|2841.3|2835.3|2841|2835|2841.3|2835.3|2839.8|2833.8|5
1631170610000|2021-09-09 06:56:50|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1631170620000|2021-09-09 06:57:00|2840.8|2834.8|2841|2835|2841|2835|2840.5|2834.5|3
1631170640000|2021-09-09 06:57:20|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1631170650000|2021-09-09 06:57:30|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1631170670000|2021-09-09 06:57:50|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1631170680000|2021-09-09 06:58:00|2840|2834|2840.3|2834.3|2840.3|2834.3|2839.5|2833.5|3
1631170690000|2021-09-09 06:58:10|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1631170700000|2021-09-09 06:58:20|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1631170710000|2021-09-09 06:58:30|2840|2834|2843.3|2837.3|2843.3|2837.3|2840|2834|5
1631170720000|2021-09-09 06:58:40|2843.5|2837.5|2845.5|2839.5|2845.5|2839.5|2843.5|2837.5|2
1631170730000|2021-09-09 06:58:50|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1631170740000|2021-09-09 06:59:00|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.3|2839.3|4
1631170750000|2021-09-09 06:59:10|2845.5|2839.5|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|3
1631170760000|2021-09-09 06:59:20|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.3|2839.3|3
1631170790000|2021-09-09 06:59:50|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|7
1631170800000|2021-09-09 07:00:00|2844.8|2838.8|2845|2839|2845.5|2839.5|2844.3|2838.3|7
1631170810000|2021-09-09 07:00:10|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1631170820000|2021-09-09 07:00:20|2844.8|2838.8|2843|2837|2844.8|2838.8|2842.8|2836.8|5
1631170830000|2021-09-09 07:00:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1631170840000|2021-09-09 07:00:40|2843|2837|2841.8|2835.8|2843|2837|2841.8|2835.8|8
1631170850000|2021-09-09 07:00:50|2841.5|2835.5|2840.8|2834.8|2841.5|2835.5|2840.8|2834.8|4
1631170860000|2021-09-09 07:01:00|2841|2835|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|5
1631170870000|2021-09-09 07:01:10|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1631170910000|2021-09-09 07:01:50|2840|2834|2838.5|2832.5|2840|2834|2838.5|2832.5|2
1631170920000|2021-09-09 07:02:00|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1631170960000|2021-09-09 07:02:40|2839|2833|2840.3|2834.3|2840.5|2834.5|2839|2833|7
1631170970000|2021-09-09 07:02:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1631170990000|2021-09-09 07:03:10|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1631171000000|2021-09-09 07:03:20|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1631171010000|2021-09-09 07:03:30|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1631171020000|2021-09-09 07:03:40|2841|2835|2841.5|2835.5|2841.5|2835.5|2841|2835|2
1631171040000|2021-09-09 07:04:00|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1631171060000|2021-09-09 07:04:20|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1631171090000|2021-09-09 07:04:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1631171100000|2021-09-09 07:05:00|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1631171120000|2021-09-09 07:05:20|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1631171140000|2021-09-09 07:05:40|2840|2834|2838.8|2832.8|2840|2834|2838.8|2832.8|2
1631171150000|2021-09-09 07:05:50|2838.5|2832.5|2836.5|2830.5|2838.5|2832.5|2836.5|2830.5|5
1631171160000|2021-09-09 07:06:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1631171170000|2021-09-09 07:06:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|3
1631171180000|2021-09-09 07:06:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1631171200000|2021-09-09 07:06:40|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1631171220000|2021-09-09 07:07:00|2836|2830|2836.8|2830.8|2836.8|2830.8|2836|2830|2
1631171240000|2021-09-09 07:07:20|2837|2831|2836.9|2830.9|2837|2831|2836.9|2830.9|2
1631171250000|2021-09-09 07:07:30|2837.1|2831.1|2837|2831|2837.3|2831.3|2837|2831|3
1631171260000|2021-09-09 07:07:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1631171280000|2021-09-09 07:08:00|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|2
1631171310000|2021-09-09 07:08:30|2837.4|2831.4|2838.1|2832.1|2838.1|2832.1|2837.4|2831.4|2
1631171320000|2021-09-09 07:08:40|2838.3|2832.3|2838.4|2832.4|2838.4|2832.4|2838.3|2832.3|2
1631171340000|2021-09-09 07:09:00|2838.5|2832.5|2837.9|2831.9|2838.6|2832.6|2837.9|2831.9|8
1631171360000|2021-09-09 07:09:20|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1631171370000|2021-09-09 07:09:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631171380000|2021-09-09 07:09:40|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1631171390000|2021-09-09 07:09:50|2836.9|2830.9|2836.3|2830.3|2836.9|2830.9|2836.3|2830.3|3
1631171410000|2021-09-09 07:10:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1631171430000|2021-09-09 07:10:30|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631171440000|2021-09-09 07:10:40|2836.9|2830.9|2837.3|2831.3|2837.3|2831.3|2836.9|2830.9|3
1631171450000|2021-09-09 07:10:50|2837|2831|2837|2831|2837.3|2831.3|2836.9|2830.9|5
1631171460000|2021-09-09 07:11:00|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|3
1631171470000|2021-09-09 07:11:10|2836|2830|2835.9|2829.9|2836|2830|2835.9|2829.9|2
1631171480000|2021-09-09 07:11:20|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|4
1631171490000|2021-09-09 07:11:30|2835.6|2829.6|2835|2829|2835.6|2829.6|2835|2829|3
1631171500000|2021-09-09 07:11:40|2834.9|2828.9|2834.5|2828.5|2834.9|2828.9|2834.5|2828.5|2
1631171510000|2021-09-09 07:11:50|2834.3|2828.3|2833.5|2827.5|2834.3|2828.3|2833.5|2827.5|3
1631171520000|2021-09-09 07:12:00|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1631171530000|2021-09-09 07:12:10|2833.8|2827.8|2833.6|2827.6|2833.8|2827.8|2833.6|2827.6|2
1631171560000|2021-09-09 07:12:40|2833.9|2827.9|2833.8|2827.8|2834|2828|2833.8|2827.8|4
1631171570000|2021-09-09 07:12:50|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1631171580000|2021-09-09 07:13:00|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1631171590000|2021-09-09 07:13:10|2832.9|2826.9|2832.8|2826.8|2832.9|2826.9|2832.8|2826.8|2
1631171600000|2021-09-09 07:13:20|2832.4|2826.4|2831.9|2825.9|2832.4|2826.4|2831.9|2825.9|3
1631171610000|2021-09-09 07:13:30|2831.8|2825.8|2833.1|2827.1|2833.1|2827.1|2831.8|2825.8|4
1631171620000|2021-09-09 07:13:40|2833.3|2827.3|2833.4|2827.4|2833.4|2827.4|2833.3|2827.3|2
1631171630000|2021-09-09 07:13:50|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1631171640000|2021-09-09 07:14:00|2833.1|2827.1|2834.4|2828.4|2834.4|2828.4|2833.1|2827.1|3
1631171650000|2021-09-09 07:14:10|2834.6|2828.6|2834.9|2828.9|2834.9|2828.9|2834.6|2828.6|2
1631171660000|2021-09-09 07:14:20|2834.6|2828.6|2835.9|2829.9|2835.9|2829.9|2834.4|2828.4|4
1631171670000|2021-09-09 07:14:30|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631171680000|2021-09-09 07:14:40|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|4
1631171700000|2021-09-09 07:15:00|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|2
1631171710000|2021-09-09 07:15:10|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2834.9|2828.9|4
1631171720000|2021-09-09 07:15:20|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631171760000|2021-09-09 07:16:00|2835.8|2829.8|2836.4|2830.4|2836.4|2830.4|2835.8|2829.8|2
1631171770000|2021-09-09 07:16:10|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1631171790000|2021-09-09 07:16:30|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631171800000|2021-09-09 07:16:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631171810000|2021-09-09 07:16:50|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|4
1631171830000|2021-09-09 07:17:10|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1631171840000|2021-09-09 07:17:20|2835.6|2829.6|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|2
1631171850000|2021-09-09 07:17:30|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|4
1631171860000|2021-09-09 07:17:40|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1631171880000|2021-09-09 07:18:00|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631171890000|2021-09-09 07:18:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631171900000|2021-09-09 07:18:20|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631171910000|2021-09-09 07:18:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1631171920000|2021-09-09 07:18:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|3
1631171960000|2021-09-09 07:19:20|2836.1|2830.1|2836.1|2830.1|2836.6|2830.6|2836.1|2830.1|4
1631171980000|2021-09-09 07:19:40|2836|2830|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|3
1631171990000|2021-09-09 07:19:50|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631172000000|2021-09-09 07:20:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631172020000|2021-09-09 07:20:20|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631172030000|2021-09-09 07:20:30|2835.9|2829.9|2835.1|2829.1|2835.9|2829.9|2835.1|2829.1|4
1631172050000|2021-09-09 07:20:50|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1631172060000|2021-09-09 07:21:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1631172090000|2021-09-09 07:21:30|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1631172100000|2021-09-09 07:21:40|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1631172120000|2021-09-09 07:22:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1631172130000|2021-09-09 07:22:10|2834.1|2828.1|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|3
1631172160000|2021-09-09 07:22:40|2834|2828|2834.1|2828.1|2834.1|2828.1|2834|2828|2
1631172180000|2021-09-09 07:23:00|2834|2828|2832.9|2826.9|2834|2828|2832.9|2826.9|5
1631172190000|2021-09-09 07:23:10|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631172210000|2021-09-09 07:23:30|2833.1|2827.1|2832.6|2826.6|2833.1|2827.1|2832.6|2826.6|5
1631172230000|2021-09-09 07:23:50|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2833.1|2827.1|2
1631172240000|2021-09-09 07:24:00|2832.9|2826.9|2833.6|2827.6|2833.6|2827.6|2832.9|2826.9|4
1631172250000|2021-09-09 07:24:10|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1631172260000|2021-09-09 07:24:20|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.1|2827.1|4
1631172270000|2021-09-09 07:24:30|2833.6|2827.6|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|3
1631172300000|2021-09-09 07:25:00|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1631172320000|2021-09-09 07:25:20|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1631172330000|2021-09-09 07:25:30|2833.8|2827.8|2833.9|2827.9|2833.9|2827.9|2833.8|2827.8|2
1631172340000|2021-09-09 07:25:40|2834.1|2828.1|2834.8|2828.8|2834.9|2828.9|2834.1|2828.1|3
1631172350000|2021-09-09 07:25:50|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1631172360000|2021-09-09 07:26:00|2835.4|2829.4|2835.1|2829.1|2835.6|2829.6|2835.1|2829.1|4
1631172370000|2021-09-09 07:26:10|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|2
1631172380000|2021-09-09 07:26:20|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1631172400000|2021-09-09 07:26:40|2835.1|2829.1|2835|2829|2835.1|2829.1|2835|2829|2
1631172410000|2021-09-09 07:26:50|2834.6|2828.6|2833.8|2827.8|2834.6|2828.6|2833.8|2827.8|5
1631172440000|2021-09-09 07:27:20|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1631172460000|2021-09-09 07:27:40|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|2
1631172480000|2021-09-09 07:28:00|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631172490000|2021-09-09 07:28:10|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631172500000|2021-09-09 07:28:20|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|3
1631172510000|2021-09-09 07:28:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631172520000|2021-09-09 07:28:40|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631172530000|2021-09-09 07:28:50|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631172540000|2021-09-09 07:29:00|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|2
1631172550000|2021-09-09 07:29:10|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631172560000|2021-09-09 07:29:20|2832.6|2826.6|2833.4|2827.4|2833.4|2827.4|2832.6|2826.6|3
1631172570000|2021-09-09 07:29:30|2833.6|2827.6|2834.1|2828.1|2834.1|2828.1|2833.6|2827.6|4
1631172580000|2021-09-09 07:29:40|2834|2828|2833.6|2827.6|2834|2828|2833.1|2827.1|4
1631172590000|2021-09-09 07:29:50|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1631172600000|2021-09-09 07:30:00|2833.9|2827.9|2834.1|2828.1|2834.4|2828.4|2833.9|2827.9|8
1631172610000|2021-09-09 07:30:10|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1631172620000|2021-09-09 07:30:20|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1631172640000|2021-09-09 07:30:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1631172650000|2021-09-09 07:30:50|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1631172660000|2021-09-09 07:31:00|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1631172680000|2021-09-09 07:31:20|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1631172700000|2021-09-09 07:31:40|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|3
1631172710000|2021-09-09 07:31:50|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|2
1631172720000|2021-09-09 07:32:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1631172730000|2021-09-09 07:32:10|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|3
1631172780000|2021-09-09 07:33:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1631172790000|2021-09-09 07:33:10|2834.5|2828.5|2834.6|2828.6|2834.6|2828.6|2834.5|2828.5|2
1631172800000|2021-09-09 07:33:20|2834.5|2828.5|2834.6|2828.6|2834.6|2828.6|2834.5|2828.5|2
1631172810000|2021-09-09 07:33:30|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1631172820000|2021-09-09 07:33:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1631172840000|2021-09-09 07:34:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1631172870000|2021-09-09 07:34:30|2834.5|2828.5|2834.9|2828.9|2834.9|2828.9|2834.5|2828.5|2
1631172880000|2021-09-09 07:34:40|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|3
1631172890000|2021-09-09 07:34:50|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1631172900000|2021-09-09 07:35:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1631172920000|2021-09-09 07:35:20|2834.4|2828.4|2834.3|2828.3|2834.4|2828.4|2834.3|2828.3|2
1631172940000|2021-09-09 07:35:40|2834.4|2828.4|2834|2828|2834.4|2828.4|2834|2828|2
1631172950000|2021-09-09 07:35:50|2833.9|2827.9|2832.6|2826.6|2833.9|2827.9|2832.6|2826.6|4
1631172970000|2021-09-09 07:36:10|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|2
1631173000000|2021-09-09 07:36:40|2831.9|2825.9|2831.8|2825.8|2832.1|2826.1|2831.6|2825.6|4
1631173010000|2021-09-09 07:36:50|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1631173020000|2021-09-09 07:37:00|2831.3|2825.3|2830.6|2824.6|2831.3|2825.3|2830.6|2824.6|3
1631173030000|2021-09-09 07:37:10|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|4
1631173040000|2021-09-09 07:37:20|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631173050000|2021-09-09 07:37:30|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631173060000|2021-09-09 07:37:40|2829.6|2823.6|2829.4|2823.4|2829.6|2823.6|2829.4|2823.4|2
1631173070000|2021-09-09 07:37:50|2829.3|2823.3|2828.1|2822.1|2829.3|2823.3|2828.1|2822.1|5
1631173090000|2021-09-09 07:38:10|2828.3|2822.3|2828.4|2822.4|2828.4|2822.4|2828.3|2822.3|2
1631173140000|2021-09-09 07:39:00|2828.5|2822.5|2828.8|2822.8|2828.9|2822.9|2828.5|2822.5|4
1631173170000|2021-09-09 07:39:30|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631173190000|2021-09-09 07:39:50|2828.5|2822.5|2829.5|2823.5|2829.5|2823.5|2828.4|2822.4|7
1631173200000|2021-09-09 07:40:00|2829.6|2823.6|2830.4|2824.4|2830.4|2824.4|2829.6|2823.6|3
1631173210000|2021-09-09 07:40:10|2830.1|2824.1|2829.8|2823.8|2830.1|2824.1|2829.8|2823.8|3
1631173250000|2021-09-09 07:40:50|2829.4|2823.4|2828.8|2822.8|2829.4|2823.4|2828.8|2822.8|2
1631173260000|2021-09-09 07:41:00|2828.4|2822.4|2829.6|2823.6|2829.6|2823.6|2828.4|2822.4|5
1631173270000|2021-09-09 07:41:10|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1631173290000|2021-09-09 07:41:30|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631173310000|2021-09-09 07:41:50|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631173320000|2021-09-09 07:42:00|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|2
1631173330000|2021-09-09 07:42:10|2830.9|2824.9|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|3
1631173340000|2021-09-09 07:42:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1631173350000|2021-09-09 07:42:30|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631173360000|2021-09-09 07:42:40|2830.1|2824.1|2830.9|2824.9|2830.9|2824.9|2830.1|2824.1|2
1631173370000|2021-09-09 07:42:50|2831.1|2825.1|2830.9|2824.9|2832.1|2826.1|2830.9|2824.9|6
1631173390000|2021-09-09 07:43:10|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|4
1631173400000|2021-09-09 07:43:20|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631173410000|2021-09-09 07:43:30|2830.9|2824.9|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|3
1631173440000|2021-09-09 07:44:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631173450000|2021-09-09 07:44:10|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631173470000|2021-09-09 07:44:30|2831.1|2825.1|2831.8|2825.8|2831.8|2825.8|2831.1|2825.1|2
1631173480000|2021-09-09 07:44:40|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631173490000|2021-09-09 07:44:50|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|3
1631173510000|2021-09-09 07:45:10|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1631173530000|2021-09-09 07:45:30|2831|2825|2829.4|2823.4|2831|2825|2829.4|2823.4|3
1631173540000|2021-09-09 07:45:40|2829.1|2823.1|2828.6|2822.6|2829.1|2823.1|2828.6|2822.6|3
1631173560000|2021-09-09 07:46:00|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631173570000|2021-09-09 07:46:10|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1631173580000|2021-09-09 07:46:20|2828.6|2822.6|2828.5|2822.5|2828.6|2822.6|2828.5|2822.5|2
1631173600000|2021-09-09 07:46:40|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1631173610000|2021-09-09 07:46:50|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|2
1631173650000|2021-09-09 07:47:30|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631173660000|2021-09-09 07:47:40|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|3
1631173670000|2021-09-09 07:47:50|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1631173680000|2021-09-09 07:48:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1631173690000|2021-09-09 07:48:10|2829.1|2823.1|2828.1|2822.1|2829.1|2823.1|2828|2822|5
1631173720000|2021-09-09 07:48:40|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631173740000|2021-09-09 07:49:00|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631173750000|2021-09-09 07:49:10|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.5|2821.5|5
1631173760000|2021-09-09 07:49:20|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1631173770000|2021-09-09 07:49:30|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2827.4|2821.4|2
1631173780000|2021-09-09 07:49:40|2827.1|2821.1|2826.4|2820.4|2827.1|2821.1|2825.9|2819.9|7
1631173790000|2021-09-09 07:49:50|2826.6|2820.6|2827.9|2821.9|2827.9|2821.9|2826.6|2820.6|3
1631173800000|2021-09-09 07:50:00|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.5|2821.5|3
1631173810000|2021-09-09 07:50:10|2827.5|2821.5|2826.5|2820.5|2827.5|2821.5|2826.5|2820.5|3
1631173820000|2021-09-09 07:50:20|2826.4|2820.4|2825.9|2819.9|2826.4|2820.4|2825.9|2819.9|4
1631173840000|2021-09-09 07:50:40|2826.1|2820.1|2826.1|2820.1|2826.4|2820.4|2826.1|2820.1|3
1631173860000|2021-09-09 07:51:00|2826.4|2820.4|2828.1|2822.1|2828.1|2822.1|2826.4|2820.4|5
1631173870000|2021-09-09 07:51:10|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.4|2821.4|4
1631173880000|2021-09-09 07:51:20|2827.9|2821.9|2829.5|2823.5|2829.5|2823.5|2827.9|2821.9|2
1631173890000|2021-09-09 07:51:30|2829.3|2823.3|2829.4|2823.4|2829.4|2823.4|2828.8|2822.8|6
1631173900000|2021-09-09 07:51:40|2829.1|2823.1|2830.4|2824.4|2830.6|2824.6|2828.8|2822.8|6
1631173910000|2021-09-09 07:51:50|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631173920000|2021-09-09 07:52:00|2829.9|2823.9|2829.4|2823.4|2829.9|2823.9|2829.4|2823.4|3
1631173930000|2021-09-09 07:52:10|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1631173940000|2021-09-09 07:52:20|2829.4|2823.4|2828.9|2822.9|2829.6|2823.6|2828.9|2822.9|5
1631173950000|2021-09-09 07:52:30|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631173960000|2021-09-09 07:52:40|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.4|2822.4|5
1631173970000|2021-09-09 07:52:50|2828.6|2822.6|2828.4|2822.4|2828.6|2822.6|2828.4|2822.4|2
1631173980000|2021-09-09 07:53:00|2828.6|2822.6|2830.1|2824.1|2830.1|2824.1|2828.4|2822.4|5
1631173990000|2021-09-09 07:53:10|2830.4|2824.4|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|4
1631174000000|2021-09-09 07:53:20|2830.6|2824.6|2829.9|2823.9|2830.6|2824.6|2829.9|2823.9|4
1631174010000|2021-09-09 07:53:30|2830.1|2824.1|2830.6|2824.6|2830.6|2824.6|2830.1|2824.1|3
1631174030000|2021-09-09 07:53:50|2830.9|2824.9|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|6
1631174040000|2021-09-09 07:54:00|2830.6|2824.6|2830.1|2824.1|2830.9|2824.9|2830.1|2824.1|4
1631174050000|2021-09-09 07:54:10|2829.9|2823.9|2830.9|2824.9|2830.9|2824.9|2829.9|2823.9|5
1631174060000|2021-09-09 07:54:20|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2830.8|2824.8|8
1631174070000|2021-09-09 07:54:30|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1631174090000|2021-09-09 07:54:50|2830.6|2824.6|2829|2823|2830.6|2824.6|2829|2823|2
1631174100000|2021-09-09 07:55:00|2828.8|2822.8|2829.1|2823.1|2829.4|2823.4|2828.8|2822.8|5
1631174110000|2021-09-09 07:55:10|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1631174120000|2021-09-09 07:55:20|2828.9|2822.9|2828.8|2822.8|2828.9|2822.9|2828.6|2822.6|3
1631174130000|2021-09-09 07:55:30|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631174140000|2021-09-09 07:55:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1631174160000|2021-09-09 07:56:00|2828.6|2822.6|2828.4|2822.4|2828.9|2822.9|2828.3|2822.3|5
1631174170000|2021-09-09 07:56:10|2828.6|2822.6|2829.6|2823.6|2829.6|2823.6|2828.6|2822.6|2
1631174180000|2021-09-09 07:56:20|2829.9|2823.9|2830|2824|2830.6|2824.6|2829.9|2823.9|4
1631174200000|2021-09-09 07:56:40|2829.8|2823.8|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|4
1631174220000|2021-09-09 07:57:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1631174240000|2021-09-09 07:57:20|2829.9|2823.9|2831.1|2825.1|2831.1|2825.1|2829.9|2823.9|8
1631174250000|2021-09-09 07:57:30|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1631174260000|2021-09-09 07:57:40|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1631174270000|2021-09-09 07:57:50|2831.1|2825.1|2831|2825|2831.1|2825.1|2830.9|2824.9|3
1631174280000|2021-09-09 07:58:00|2831.1|2825.1|2831.4|2825.4|2831.6|2825.6|2831.1|2825.1|3
1631174300000|2021-09-09 07:58:20|2831.1|2825.1|2830.6|2824.6|2831.1|2825.1|2830.6|2824.6|3
1631174320000|2021-09-09 07:58:40|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631174330000|2021-09-09 07:58:50|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631174350000|2021-09-09 07:59:10|2830.9|2824.9|2831.4|2825.4|2831.4|2825.4|2830.9|2824.9|3
1631174370000|2021-09-09 07:59:30|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1631174380000|2021-09-09 07:59:40|2830.6|2824.6|2829.9|2823.9|2830.6|2824.6|2829.9|2823.9|4
1631174390000|2021-09-09 07:59:50|2829.6|2823.6|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|2
1631174400000|2021-09-09 08:00:00|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1631174410000|2021-09-09 08:00:10|2830.6|2824.6|2830.9|2824.9|2830.9|2824.9|2830.6|2824.6|2
1631174430000|2021-09-09 08:00:30|2830.8|2824.8|2830.1|2824.1|2830.8|2824.8|2830.1|2824.1|4
1631174440000|2021-09-09 08:00:40|2830.9|2824.9|2830.1|2824.1|2830.9|2824.9|2830.1|2824.1|2
1631174450000|2021-09-09 08:00:50|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631174460000|2021-09-09 08:01:00|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1631174490000|2021-09-09 08:01:30|2830.3|2824.3|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|5
1631174500000|2021-09-09 08:01:40|2830.3|2824.3|2830.1|2824.1|2830.3|2824.3|2830.1|2824.1|2
1631174510000|2021-09-09 08:01:50|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631174550000|2021-09-09 08:02:30|2829.8|2823.8|2829.1|2823.1|2829.8|2823.8|2829.1|2823.1|2
1631174560000|2021-09-09 08:02:40|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631174570000|2021-09-09 08:02:50|2828.4|2822.4|2828.3|2822.3|2828.4|2822.4|2828.3|2822.3|2
1631174580000|2021-09-09 08:03:00|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1631174590000|2021-09-09 08:03:10|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631174600000|2021-09-09 08:03:20|2828.5|2822.5|2828.1|2822.1|2828.5|2822.5|2828.1|2822.1|3
1631174610000|2021-09-09 08:03:30|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|2
1631174620000|2021-09-09 08:03:40|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1631174630000|2021-09-09 08:03:50|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1631174640000|2021-09-09 08:04:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1631174650000|2021-09-09 08:04:10|2828.1|2822.1|2827.4|2821.4|2828.4|2822.4|2827.4|2821.4|7
1631174670000|2021-09-09 08:04:30|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1631174680000|2021-09-09 08:04:40|2827.4|2821.4|2827.9|2821.9|2827.9|2821.9|2827.3|2821.3|6
1631174690000|2021-09-09 08:04:50|2828|2822|2828|2822|2828.9|2822.9|2828|2822|7
1631174700000|2021-09-09 08:05:00|2827.8|2821.8|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|4
1631174730000|2021-09-09 08:05:30|2827.5|2821.5|2827.4|2821.4|2827.6|2821.6|2827.3|2821.3|5
1631174750000|2021-09-09 08:05:50|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1631174770000|2021-09-09 08:06:10|2827.4|2821.4|2827.1|2821.1|2827.6|2821.6|2827.1|2821.1|3
1631174780000|2021-09-09 08:06:20|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2827.1|2821.1|6
1631174790000|2021-09-09 08:06:30|2827.1|2821.1|2826.6|2820.6|2827.1|2821.1|2826.6|2820.6|3
1631174850000|2021-09-09 08:07:30|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1631174860000|2021-09-09 08:07:40|2827.1|2821.1|2826.9|2820.9|2827.4|2821.4|2826.9|2820.9|6
1631174870000|2021-09-09 08:07:50|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|1
1631174880000|2021-09-09 08:08:00|2826.4|2820.4|2826.6|2820.6|2826.6|2820.6|2826.4|2820.4|2
1631174890000|2021-09-09 08:08:10|2827.1|2821.1|2826.6|2820.6|2827.4|2821.4|2826.6|2820.6|5
1631174950000|2021-09-09 08:09:10|2826.4|2820.4|2826.1|2820.1|2826.4|2820.4|2826.1|2820.1|2
1631174970000|2021-09-09 08:09:30|2826|2820|2825.6|2819.6|2826|2820|2825.6|2819.6|2
1631175000000|2021-09-09 08:10:00|2825.4|2819.4|2825.1|2819.1|2825.4|2819.4|2825.1|2819.1|2
1631175010000|2021-09-09 08:10:10|2825|2819|2825.1|2819.1|2825.1|2819.1|2825|2819|2
1631175050000|2021-09-09 08:10:50|2825|2819|2824.6|2818.6|2825|2819|2824.6|2818.6|2
1631175060000|2021-09-09 08:11:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1631175080000|2021-09-09 08:11:20|2825.4|2819.4|2825.9|2819.9|2825.9|2819.9|2825.4|2819.4|2
1631175090000|2021-09-09 08:11:30|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1631175100000|2021-09-09 08:11:40|2825.5|2819.5|2824.6|2818.6|2825.5|2819.5|2824.6|2818.6|2
1631175110000|2021-09-09 08:11:50|2824.5|2818.5|2823.6|2817.6|2824.6|2818.6|2823.1|2817.1|4
1631175120000|2021-09-09 08:12:00|2823.4|2817.4|2823.1|2817.1|2823.4|2817.4|2823.1|2817.1|2
1631175130000|2021-09-09 08:12:10|2823.4|2817.4|2824.6|2818.6|2824.6|2818.6|2823.4|2817.4|5
1631175140000|2021-09-09 08:12:20|2824.1|2818.1|2823.9|2817.9|2824.1|2818.1|2823.9|2817.9|2
1631175150000|2021-09-09 08:12:30|2823.6|2817.6|2823.1|2817.1|2823.6|2817.6|2823.1|2817.1|3
1631175160000|2021-09-09 08:12:40|2823.4|2817.4|2823.6|2817.6|2823.6|2817.6|2823.4|2817.4|2
1631175170000|2021-09-09 08:12:50|2824.1|2818.1|2824.1|2818.1|2824.4|2818.4|2824.1|2818.1|3
1631175190000|2021-09-09 08:13:10|2824.4|2818.4|2824.6|2818.6|2824.6|2818.6|2824.4|2818.4|2
1631175200000|2021-09-09 08:13:20|2824.5|2818.5|2824.6|2818.6|2824.6|2818.6|2824.5|2818.5|2
1631175220000|2021-09-09 08:13:40|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|3
1631175230000|2021-09-09 08:13:50|2825.6|2819.6|2827.5|2821.5|2827.5|2821.5|2825.6|2819.6|3
1631175240000|2021-09-09 08:14:00|2827.4|2821.4|2826.1|2820.1|2827.4|2821.4|2826.1|2820.1|5
1631175260000|2021-09-09 08:14:20|2826|2820|2826.1|2820.1|2826.1|2820.1|2825.6|2819.6|6
1631175270000|2021-09-09 08:14:30|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1631175280000|2021-09-09 08:14:40|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|3
1631175290000|2021-09-09 08:14:50|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1631175310000|2021-09-09 08:15:10|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1631175320000|2021-09-09 08:15:20|2825.4|2819.4|2824.4|2818.4|2825.4|2819.4|2824.4|2818.4|4
1631175330000|2021-09-09 08:15:30|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|1
1631175340000|2021-09-09 08:15:40|2824.4|2818.4|2826.6|2820.6|2826.6|2820.6|2824.4|2818.4|2
1631175350000|2021-09-09 08:15:50|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1631175370000|2021-09-09 08:16:10|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1631175390000|2021-09-09 08:16:30|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|1
1631175400000|2021-09-09 08:16:40|2825.9|2819.9|2826.6|2820.6|2826.6|2820.6|2825.6|2819.6|4
1631175410000|2021-09-09 08:16:50|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1631175420000|2021-09-09 08:17:00|2825.9|2819.9|2826.4|2820.4|2826.6|2820.6|2825.5|2819.5|7
1631175430000|2021-09-09 08:17:10|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|1
1631175440000|2021-09-09 08:17:20|2826.9|2820.9|2826.6|2820.6|2826.9|2820.9|2826.6|2820.6|2
1631175480000|2021-09-09 08:18:00|2826.9|2820.9|2829.1|2823.1|2829.1|2823.1|2826.9|2820.9|7
1631175500000|2021-09-09 08:18:20|2829.4|2823.4|2830|2824|2830.1|2824.1|2829.4|2823.4|4
1631175510000|2021-09-09 08:18:30|2829.9|2823.9|2829.6|2823.6|2830.1|2824.1|2829.6|2823.6|3
1631175520000|2021-09-09 08:18:40|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631175530000|2021-09-09 08:18:50|2830.1|2824.1|2829.9|2823.9|2830.1|2824.1|2829.9|2823.9|2
1631175540000|2021-09-09 08:19:00|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631175550000|2021-09-09 08:19:10|2829.9|2823.9|2830.3|2824.3|2830.3|2824.3|2829.9|2823.9|3
1631175560000|2021-09-09 08:19:20|2830.4|2824.4|2830.3|2824.3|2830.4|2824.4|2830.3|2824.3|2
1631175580000|2021-09-09 08:19:40|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1631175590000|2021-09-09 08:19:50|2830.4|2824.4|2831.5|2825.5|2831.5|2825.5|2830.1|2824.1|6
1631175600000|2021-09-09 08:20:00|2831.6|2825.6|2831.3|2825.3|2831.6|2825.6|2831.3|2825.3|3
1631175610000|2021-09-09 08:20:10|2831.1|2825.1|2829.1|2823.1|2831.1|2825.1|2829.1|2823.1|5
1631175620000|2021-09-09 08:20:20|2829.4|2823.4|2829.6|2823.6|2829.9|2823.9|2829.4|2823.4|5
1631175630000|2021-09-09 08:20:30|2829.9|2823.9|2831.6|2825.6|2831.6|2825.6|2829.9|2823.9|4
1631175650000|2021-09-09 08:20:50|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631175670000|2021-09-09 08:21:10|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631175680000|2021-09-09 08:21:20|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|4
1631175690000|2021-09-09 08:21:30|2831.9|2825.9|2833.1|2827.1|2833.4|2827.4|2831.9|2825.9|3
1631175720000|2021-09-09 08:22:00|2832.9|2826.9|2832.8|2826.8|2832.9|2826.9|2832.8|2826.8|2
1631175740000|2021-09-09 08:22:20|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631175750000|2021-09-09 08:22:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631175780000|2021-09-09 08:23:00|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1631175790000|2021-09-09 08:23:10|2831.4|2825.4|2832.1|2826.1|2832.1|2826.1|2831.4|2825.4|3
1631175810000|2021-09-09 08:23:30|2831.9|2825.9|2831|2825|2831.9|2825.9|2831|2825|5
1631175850000|2021-09-09 08:24:10|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1631175910000|2021-09-09 08:25:10|2830.9|2824.9|2829.6|2823.6|2830.9|2824.9|2829.3|2823.3|4
1631175940000|2021-09-09 08:25:40|2829.5|2823.5|2828.9|2822.9|2829.5|2823.5|2828.6|2822.6|6
1631175950000|2021-09-09 08:25:50|2829.6|2823.6|2829.8|2823.8|2830.1|2824.1|2829.6|2823.6|4
1631175970000|2021-09-09 08:26:10|2829.6|2823.6|2829.1|2823.1|2829.6|2823.6|2829.1|2823.1|2
1631175980000|2021-09-09 08:26:20|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|3
1631175990000|2021-09-09 08:26:30|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631176000000|2021-09-09 08:26:40|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1631176030000|2021-09-09 08:27:10|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1631176050000|2021-09-09 08:27:30|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1631176060000|2021-09-09 08:27:40|2828.1|2822.1|2827.9|2821.9|2828.1|2822.1|2827.9|2821.9|2
1631176120000|2021-09-09 08:28:40|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1631176140000|2021-09-09 08:29:00|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|2
1631176150000|2021-09-09 08:29:10|2827.9|2821.9|2827.3|2821.3|2827.9|2821.9|2827.3|2821.3|5
1631176160000|2021-09-09 08:29:20|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1631176240000|2021-09-09 08:30:40|2826.9|2820.9|2827|2821|2827|2821|2826.9|2820.9|2
1631176270000|2021-09-09 08:31:10|2827.1|2821.1|2827.4|2821.4|2827.9|2821.9|2827.1|2821.1|3
1631176290000|2021-09-09 08:31:30|2827.1|2821.1|2826.9|2820.9|2827.1|2821.1|2826.9|2820.9|2
1631176300000|2021-09-09 08:31:40|2826.6|2820.6|2826.4|2820.4|2826.6|2820.6|2826.4|2820.4|3
1631176310000|2021-09-09 08:31:50|2826.6|2820.6|2826.4|2820.4|2826.6|2820.6|2826.4|2820.4|2
1631176320000|2021-09-09 08:32:00|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|1
1631176330000|2021-09-09 08:32:10|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1631176340000|2021-09-09 08:32:20|2826.6|2820.6|2826.4|2820.4|2826.6|2820.6|2826.4|2820.4|2
1631176360000|2021-09-09 08:32:40|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|1
1631176370000|2021-09-09 08:32:50|2826|2820|2826.4|2820.4|2826.4|2820.4|2826|2820|2
1631176380000|2021-09-09 08:33:00|2826.1|2820.1|2826.4|2820.4|2826.4|2820.4|2826.1|2820.1|2
1631176420000|2021-09-09 08:33:40|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|1
1631176430000|2021-09-09 08:33:50|2826|2820|2825.1|2819.1|2826|2820|2825.1|2819.1|2
1631176440000|2021-09-09 08:34:00|2824.9|2818.9|2824.6|2818.6|2824.9|2818.9|2824.6|2818.6|2
1631176450000|2021-09-09 08:34:10|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|1
1631176480000|2021-09-09 08:34:40|2824.1|2818.1|2824.4|2818.4|2824.4|2818.4|2824.1|2818.1|2
1631176500000|2021-09-09 08:35:00|2824.6|2818.6|2825.9|2819.9|2825.9|2819.9|2824.6|2818.6|4
1631176510000|2021-09-09 08:35:10|2825.6|2819.6|2824.9|2818.9|2825.6|2819.6|2824.9|2818.9|4
1631176520000|2021-09-09 08:35:20|2824.6|2818.6|2824.4|2818.4|2824.6|2818.6|2824.4|2818.4|2
1631176530000|2021-09-09 08:35:30|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|1
1631176540000|2021-09-09 08:35:40|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631176550000|2021-09-09 08:35:50|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|1
1631176560000|2021-09-09 08:36:00|2824.4|2818.4|2824.4|2818.4|2824.6|2818.6|2824.4|2818.4|3
1631176570000|2021-09-09 08:36:10|2824.6|2818.6|2823.8|2817.8|2824.6|2818.6|2823.8|2817.8|4
1631176590000|2021-09-09 08:36:30|2823.6|2817.6|2823.4|2817.4|2823.6|2817.6|2823.4|2817.4|2
1631176600000|2021-09-09 08:36:40|2823.6|2817.6|2824.9|2818.9|2824.9|2818.9|2823.6|2817.6|2
1631176610000|2021-09-09 08:36:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1631176620000|2021-09-09 08:37:00|2825.1|2819.1|2825.5|2819.5|2825.5|2819.5|2825.1|2819.1|3
1631176630000|2021-09-09 08:37:10|2825.1|2819.1|2824.6|2818.6|2825.1|2819.1|2824.6|2818.6|2
1631176640000|2021-09-09 08:37:20|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|2
1631176650000|2021-09-09 08:37:30|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|1
1631176660000|2021-09-09 08:37:40|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|2
1631176670000|2021-09-09 08:37:50|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631176680000|2021-09-09 08:38:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|1
1631176730000|2021-09-09 08:38:50|2824.6|2818.6|2824.4|2818.4|2824.6|2818.6|2824.4|2818.4|2
1631176740000|2021-09-09 08:39:00|2824.3|2818.3|2824.4|2818.4|2824.4|2818.4|2824.3|2818.3|2
1631176760000|2021-09-09 08:39:20|2824.1|2818.1|2823.8|2817.8|2824.1|2818.1|2823.8|2817.8|3
1631176770000|2021-09-09 08:39:30|2823.9|2817.9|2824.1|2818.1|2824.1|2818.1|2823.9|2817.9|2
1631176780000|2021-09-09 08:39:40|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|1
1631176790000|2021-09-09 08:39:50|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|2
1631176830000|2021-09-09 08:40:30|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|2
1631176850000|2021-09-09 08:40:50|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1631176900000|2021-09-09 08:41:40|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|3
1631176910000|2021-09-09 08:41:50|2825.4|2819.4|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|5
1631176920000|2021-09-09 08:42:00|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1631176930000|2021-09-09 08:42:10|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|2
1631176940000|2021-09-09 08:42:20|2825.9|2819.9|2826.4|2820.4|2826.4|2820.4|2825.9|2819.9|3
1631176950000|2021-09-09 08:42:30|2826.6|2820.6|2826.4|2820.4|2826.6|2820.6|2826.4|2820.4|2
1631176960000|2021-09-09 08:42:40|2826.1|2820.1|2825.8|2819.8|2826.1|2820.1|2825.8|2819.8|3
1631176970000|2021-09-09 08:42:50|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1631176980000|2021-09-09 08:43:00|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2826|2820|3
1631177030000|2021-09-09 08:43:50|2825.9|2819.9|2826.3|2820.3|2826.3|2820.3|2825.9|2819.9|5
1631177050000|2021-09-09 08:44:10|2826.5|2820.5|2826.9|2820.9|2826.9|2820.9|2826.5|2820.5|2
1631177060000|2021-09-09 08:44:20|2826.8|2820.8|2828.8|2822.8|2828.8|2822.8|2826.8|2820.8|6
1631177070000|2021-09-09 08:44:30|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.3|2822.3|9
1631177080000|2021-09-09 08:44:40|2828.3|2822.3|2827.9|2821.9|2828.4|2822.4|2827.9|2821.9|5
1631177090000|2021-09-09 08:44:50|2828|2822|2828|2822|2828|2822|2828|2822|1
1631177100000|2021-09-09 08:45:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1631177110000|2021-09-09 08:45:10|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1631177120000|2021-09-09 08:45:20|2828|2822|2828.1|2822.1|2828.1|2822.1|2828|2822|2
1631177130000|2021-09-09 08:45:30|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1631177150000|2021-09-09 08:45:50|2828|2822|2828.4|2822.4|2828.5|2822.5|2828|2822|4
1631177190000|2021-09-09 08:46:30|2828.3|2822.3|2827.9|2821.9|2828.5|2822.5|2827.9|2821.9|3
1631177220000|2021-09-09 08:47:00|2827.8|2821.8|2827.9|2821.9|2827.9|2821.9|2827.8|2821.8|2
1631177230000|2021-09-09 08:47:10|2828|2822|2831.5|2825.5|2831.5|2825.5|2828|2822|3
1631177240000|2021-09-09 08:47:20|2831.8|2825.8|2831.3|2825.3|2832.3|2826.3|2831.3|2825.3|4
1631177260000|2021-09-09 08:47:40|2831.5|2825.5|2832.4|2826.4|2832.4|2826.4|2831.5|2825.5|4
1631177270000|2021-09-09 08:47:50|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|2
1631177280000|2021-09-09 08:48:00|2831.6|2825.6|2831.5|2825.5|2831.6|2825.6|2831.5|2825.5|2
1631177290000|2021-09-09 08:48:10|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631177300000|2021-09-09 08:48:20|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631177310000|2021-09-09 08:48:30|2832|2826|2832|2826|2832.1|2826.1|2832|2826|3
1631177330000|2021-09-09 08:48:50|2831.8|2825.8|2831.1|2825.1|2831.8|2825.8|2831.1|2825.1|2
1631177350000|2021-09-09 08:49:10|2831|2825|2831.1|2825.1|2831.1|2825.1|2830|2824|11
1631177360000|2021-09-09 08:49:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1631177370000|2021-09-09 08:49:30|2831.5|2825.5|2832.5|2826.5|2832.5|2826.5|2831.5|2825.5|5
1631177380000|2021-09-09 08:49:40|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631177390000|2021-09-09 08:49:50|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|4
1631177400000|2021-09-09 08:50:00|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1631177430000|2021-09-09 08:50:30|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1631177450000|2021-09-09 08:50:50|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1631177460000|2021-09-09 08:51:00|2833.8|2827.8|2833.9|2827.9|2833.9|2827.9|2833.8|2827.8|2
1631177500000|2021-09-09 08:51:40|2833.3|2827.3|2833.1|2827.1|2833.3|2827.3|2833.1|2827.1|2
1631177520000|2021-09-09 08:52:00|2832.9|2826.9|2832.3|2826.3|2832.9|2826.9|2832.3|2826.3|2
1631177530000|2021-09-09 08:52:10|2832|2826|2831.6|2825.6|2832|2826|2831.6|2825.6|3
1631177550000|2021-09-09 08:52:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1631177560000|2021-09-09 08:52:40|2832.1|2826.1|2832.5|2826.5|2832.5|2826.5|2832.1|2826.1|2
1631177570000|2021-09-09 08:52:50|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|2
1631177600000|2021-09-09 08:53:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631177610000|2021-09-09 08:53:30|2832.5|2826.5|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|3
1631177630000|2021-09-09 08:53:50|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631177640000|2021-09-09 08:54:00|2831|2825|2831.8|2825.8|2832|2826|2831|2825|4
1631177650000|2021-09-09 08:54:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1631177660000|2021-09-09 08:54:20|2831.6|2825.6|2831.8|2825.8|2831.8|2825.8|2831.6|2825.6|2
1631177720000|2021-09-09 08:55:20|2831.5|2825.5|2831.6|2825.6|2831.6|2825.6|2831.3|2825.3|3
1631177730000|2021-09-09 08:55:30|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|2
1631177750000|2021-09-09 08:55:50|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1631177780000|2021-09-09 08:56:20|2833.1|2827.1|2832.6|2826.6|2833.1|2827.1|2832.6|2826.6|3
1631177800000|2021-09-09 08:56:40|2832.9|2826.9|2833.1|2827.1|2833.1|2827.1|2832.9|2826.9|2
1631177820000|2021-09-09 08:57:00|2833.3|2827.3|2833.9|2827.9|2833.9|2827.9|2833.3|2827.3|3
1631177860000|2021-09-09 08:57:40|2833.8|2827.8|2833|2827|2833.8|2827.8|2833|2827|3
1631177890000|2021-09-09 08:58:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1631177920000|2021-09-09 08:58:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1631178000000|2021-09-09 09:00:00|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1631178010000|2021-09-09 09:00:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1631178040000|2021-09-09 09:00:40|2832.5|2826.5|2832.1|2826.1|2832.5|2826.5|2832.1|2826.1|2
1631178060000|2021-09-09 09:01:00|2832.5|2826.5|2832.4|2826.4|2832.5|2826.5|2832.3|2826.3|3
1631178080000|2021-09-09 09:01:20|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631178090000|2021-09-09 09:01:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1631178100000|2021-09-09 09:01:40|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|3
1631178130000|2021-09-09 09:02:10|2831.6|2825.6|2831|2825|2831.6|2825.6|2831|2825|4
1631178140000|2021-09-09 09:02:20|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1631178150000|2021-09-09 09:02:30|2831.3|2825.3|2832.3|2826.3|2832.3|2826.3|2831.3|2825.3|2
1631178170000|2021-09-09 09:02:50|2832.5|2826.5|2832.6|2826.6|2832.6|2826.6|2832.5|2826.5|2
1631178180000|2021-09-09 09:03:00|2832.8|2826.8|2833.1|2827.1|2833.1|2827.1|2832.8|2826.8|3
1631178190000|2021-09-09 09:03:10|2833|2827|2833|2827|2833|2827|2833|2827|1
1631178200000|2021-09-09 09:03:20|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1631178220000|2021-09-09 09:03:40|2832.8|2826.8|2832.6|2826.6|2832.8|2826.8|2832.6|2826.6|2
1631178240000|2021-09-09 09:04:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1631178260000|2021-09-09 09:04:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1631178300000|2021-09-09 09:05:00|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1631178310000|2021-09-09 09:05:10|2832|2826|2832.1|2826.1|2832.3|2826.3|2832|2826|3
1631178320000|2021-09-09 09:05:20|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1631178330000|2021-09-09 09:05:30|2831.6|2825.6|2832.6|2826.6|2832.6|2826.6|2831.6|2825.6|2
1631178370000|2021-09-09 09:06:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.4|2826.4|3
1631178390000|2021-09-09 09:06:30|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1631178410000|2021-09-09 09:06:50|2832.3|2826.3|2832.4|2826.4|2832.4|2826.4|2832.3|2826.3|2
1631178450000|2021-09-09 09:07:30|2832.5|2826.5|2833.1|2827.1|2833.1|2827.1|2832.5|2826.5|2
1631178470000|2021-09-09 09:07:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1631178490000|2021-09-09 09:08:10|2833|2827|2832.4|2826.4|2833|2827|2832.4|2826.4|2
1631178520000|2021-09-09 09:08:40|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631178540000|2021-09-09 09:09:00|2832.5|2826.5|2832.6|2826.6|2832.6|2826.6|2832.5|2826.5|2
1631178550000|2021-09-09 09:09:10|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631178560000|2021-09-09 09:09:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1631178610000|2021-09-09 09:10:10|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631178640000|2021-09-09 09:10:40|2832.5|2826.5|2831.6|2825.6|2832.5|2826.5|2831.6|2825.6|4
1631178690000|2021-09-09 09:11:30|2831.5|2825.5|2831.6|2825.6|2831.6|2825.6|2831.5|2825.5|2
1631178700000|2021-09-09 09:11:40|2831.5|2825.5|2831.6|2825.6|2831.6|2825.6|2831.5|2825.5|2
1631178710000|2021-09-09 09:11:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1631178720000|2021-09-09 09:12:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1631178780000|2021-09-09 09:13:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1631178810000|2021-09-09 09:13:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1631178870000|2021-09-09 09:14:30|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1631178890000|2021-09-09 09:14:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1631178910000|2021-09-09 09:15:10|2831.6|2825.6|2831.3|2825.3|2831.6|2825.6|2831.3|2825.3|3
1631178970000|2021-09-09 09:16:10|2831.1|2825.1|2832.1|2826.1|2832.1|2826.1|2831.1|2825.1|4
1631178980000|2021-09-09 09:16:20|2832.5|2826.5|2832.9|2826.9|2832.9|2826.9|2832.5|2826.5|2
1631179030000|2021-09-09 09:17:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1631179040000|2021-09-09 09:17:20|2832.5|2826.5|2832.4|2826.4|2832.8|2826.8|2832.3|2826.3|6
1631179060000|2021-09-09 09:17:40|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631179100000|2021-09-09 09:18:20|2832.5|2826.5|2832.4|2826.4|2832.5|2826.5|2832.4|2826.4|2
1631179110000|2021-09-09 09:18:30|2832.1|2826.1|2832|2826|2832.1|2826.1|2832|2826|2
1631179140000|2021-09-09 09:19:00|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631179160000|2021-09-09 09:19:20|2832.4|2826.4|2832.9|2826.9|2832.9|2826.9|2832.4|2826.4|2
1631179170000|2021-09-09 09:19:30|2832.8|2826.8|2832.4|2826.4|2832.8|2826.8|2832.4|2826.4|2
1631179190000|2021-09-09 09:19:50|2832.6|2826.6|2832.8|2826.8|2832.8|2826.8|2832.6|2826.6|2
1631179210000|2021-09-09 09:20:10|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631179230000|2021-09-09 09:20:30|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631179250000|2021-09-09 09:20:50|2832.8|2826.8|2832.9|2826.9|2832.9|2826.9|2832.8|2826.8|2
1631179260000|2021-09-09 09:21:00|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631179270000|2021-09-09 09:21:10|2832.3|2826.3|2831.9|2825.9|2832.3|2826.3|2831.9|2825.9|3
1631179300000|2021-09-09 09:21:40|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1631179360000|2021-09-09 09:22:40|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631179370000|2021-09-09 09:22:50|2832|2826|2832|2826|2832|2826|2832|2826|1
1631179380000|2021-09-09 09:23:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1631179400000|2021-09-09 09:23:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631179410000|2021-09-09 09:23:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1631179420000|2021-09-09 09:23:40|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631179430000|2021-09-09 09:23:50|2832|2826|2832|2826|2832|2826|2832|2826|1
1631179450000|2021-09-09 09:24:10|2831.8|2825.8|2831.4|2825.4|2831.8|2825.8|2831.4|2825.4|2
1631179460000|2021-09-09 09:24:20|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1631179470000|2021-09-09 09:24:30|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631179490000|2021-09-09 09:24:50|2831.1|2825.1|2830.9|2824.9|2831.4|2825.4|2830.9|2824.9|5
1631179500000|2021-09-09 09:25:00|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1631179510000|2021-09-09 09:25:10|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631179520000|2021-09-09 09:25:20|2830.5|2824.5|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|5
1631179530000|2021-09-09 09:25:30|2830.6|2824.6|2830|2824|2830.9|2824.9|2829.9|2823.9|6
1631179550000|2021-09-09 09:25:50|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|3
1631179560000|2021-09-09 09:26:00|2829.4|2823.4|2829.6|2823.6|2829.6|2823.6|2829.4|2823.4|3
1631179570000|2021-09-09 09:26:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1631179590000|2021-09-09 09:26:30|2829.4|2823.4|2829.6|2823.6|2829.6|2823.6|2829.4|2823.4|2
1631179600000|2021-09-09 09:26:40|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1631179620000|2021-09-09 09:27:00|2829.1|2823.1|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|2
1631179630000|2021-09-09 09:27:10|2829.8|2823.8|2829.6|2823.6|2829.8|2823.8|2829.6|2823.6|2
1631179640000|2021-09-09 09:27:20|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1631179650000|2021-09-09 09:27:30|2829.3|2823.3|2828.4|2822.4|2829.3|2823.3|2828.4|2822.4|4
1631179670000|2021-09-09 09:27:50|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1631179690000|2021-09-09 09:28:10|2828|2822|2828.5|2822.5|2828.5|2822.5|2828|2822|2
1631179700000|2021-09-09 09:28:20|2829|2823|2829.6|2823.6|2829.6|2823.6|2829|2823|2
1631179710000|2021-09-09 09:28:30|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1631179720000|2021-09-09 09:28:40|2830|2824|2830.4|2824.4|2830.4|2824.4|2830|2824|2
1631179730000|2021-09-09 09:28:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1631179750000|2021-09-09 09:29:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1631179790000|2021-09-09 09:29:50|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631179800000|2021-09-09 09:30:00|2831|2825|2831.1|2825.1|2831.1|2825.1|2831|2825|2
1631179820000|2021-09-09 09:30:20|2831.3|2825.3|2832.6|2826.6|2833.8|2827.8|2831.3|2825.3|8
1631179830000|2021-09-09 09:30:30|2833|2827|2834.9|2828.9|2834.9|2828.9|2833|2827|3
1631179840000|2021-09-09 09:30:40|2834.6|2828.6|2834.5|2828.5|2834.8|2828.8|2834.4|2828.4|5
1631179850000|2021-09-09 09:30:50|2834.8|2828.8|2836.3|2830.3|2836.3|2830.3|2834.8|2828.8|7
1631179860000|2021-09-09 09:31:00|2837|2831|2836.9|2830.9|2837.5|2831.5|2836.9|2830.9|8
1631179870000|2021-09-09 09:31:10|2836.6|2830.6|2836.3|2830.3|2836.6|2830.6|2836.1|2830.1|3
1631179880000|2021-09-09 09:31:20|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631179890000|2021-09-09 09:31:30|2836|2830|2835.6|2829.6|2836|2830|2835.4|2829.4|7
1631179900000|2021-09-09 09:31:40|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.3|2829.3|3
1631179910000|2021-09-09 09:31:50|2835.3|2829.3|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|3
1631179920000|2021-09-09 09:32:00|2835.5|2829.5|2834.9|2828.9|2835.5|2829.5|2834.9|2828.9|4
1631179940000|2021-09-09 09:32:20|2835.1|2829.1|2836.3|2830.3|2836.3|2830.3|2835.1|2829.1|3
1631179950000|2021-09-09 09:32:30|2836.1|2830.1|2836.3|2830.3|2836.3|2830.3|2836.1|2830.1|2
1631179960000|2021-09-09 09:32:40|2836.1|2830.1|2836.8|2830.8|2836.8|2830.8|2836.1|2830.1|3
1631179980000|2021-09-09 09:33:00|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1631180010000|2021-09-09 09:33:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1631180020000|2021-09-09 09:33:40|2836.3|2830.3|2835.9|2829.9|2836.3|2830.3|2835.8|2829.8|5
1631180030000|2021-09-09 09:33:50|2836|2830|2836|2830|2836.3|2830.3|2836|2830|3
1631180040000|2021-09-09 09:34:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1631180050000|2021-09-09 09:34:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1631180060000|2021-09-09 09:34:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1631180070000|2021-09-09 09:34:30|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631180080000|2021-09-09 09:34:40|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1631180090000|2021-09-09 09:34:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1631180100000|2021-09-09 09:35:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631180110000|2021-09-09 09:35:10|2835.5|2829.5|2833.4|2827.4|2835.5|2829.5|2833.4|2827.4|4
1631180120000|2021-09-09 09:35:20|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1631180130000|2021-09-09 09:35:30|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1631180140000|2021-09-09 09:35:40|2834.1|2828.1|2833.8|2827.8|2834.1|2828.1|2833.8|2827.8|2
1631180150000|2021-09-09 09:35:50|2834.1|2828.1|2834.3|2828.3|2834.3|2828.3|2834.1|2828.1|2
1631180170000|2021-09-09 09:36:10|2833.9|2827.9|2833.8|2827.8|2833.9|2827.9|2833.8|2827.8|2
1631180190000|2021-09-09 09:36:30|2833.6|2827.6|2833.5|2827.5|2833.6|2827.6|2833.5|2827.5|2
1631180200000|2021-09-09 09:36:40|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1631180210000|2021-09-09 09:36:50|2833.1|2827.1|2832.5|2826.5|2833.1|2827.1|2832.3|2826.3|4
1631180220000|2021-09-09 09:37:00|2832.3|2826.3|2832.1|2826.1|2832.3|2826.3|2832.1|2826.1|2
1631180230000|2021-09-09 09:37:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1631180240000|2021-09-09 09:37:20|2832|2826|2831.6|2825.6|2832|2826|2831.6|2825.6|3
1631180250000|2021-09-09 09:37:30|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.5|2825.5|5
1631180260000|2021-09-09 09:37:40|2832.1|2826.1|2832|2826|2832.1|2826.1|2832|2826|2
1631180270000|2021-09-09 09:37:50|2832.1|2826.1|2832.1|2826.1|2832.3|2826.3|2832.1|2826.1|3
1631180280000|2021-09-09 09:38:00|2832|2826|2832.1|2826.1|2832.1|2826.1|2832|2826|2
1631180290000|2021-09-09 09:38:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1631180300000|2021-09-09 09:38:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1631180310000|2021-09-09 09:38:30|2831.5|2825.5|2830.9|2824.9|2831.5|2825.5|2830.8|2824.8|3
1631180320000|2021-09-09 09:38:40|2830.8|2824.8|2830.6|2824.6|2830.8|2824.8|2830.6|2824.6|2
1631180330000|2021-09-09 09:38:50|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631180350000|2021-09-09 09:39:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1631180360000|2021-09-09 09:39:20|2829.8|2823.8|2828.5|2822.5|2829.8|2823.8|2828.5|2822.5|3
1631180370000|2021-09-09 09:39:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1631180380000|2021-09-09 09:39:40|2827.9|2821.9|2827.5|2821.5|2827.9|2821.9|2827.5|2821.5|2
1631180390000|2021-09-09 09:39:50|2827.8|2821.8|2828.5|2822.5|2828.5|2822.5|2827.8|2821.8|3
1631180400000|2021-09-09 09:40:00|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1631180410000|2021-09-09 09:40:10|2827.8|2821.8|2827.4|2821.4|2827.8|2821.8|2827.4|2821.4|2
1631180440000|2021-09-09 09:40:40|2827.6|2821.6|2827.8|2821.8|2827.8|2821.8|2827.6|2821.6|2
1631180450000|2021-09-09 09:40:50|2828|2822|2828.8|2822.8|2828.8|2822.8|2828|2822|3
1631180470000|2021-09-09 09:41:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1631180510000|2021-09-09 09:41:50|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1631180530000|2021-09-09 09:42:10|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|3
1631180570000|2021-09-09 09:42:50|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1631180580000|2021-09-09 09:43:00|2827.4|2821.4|2826.6|2820.6|2827.4|2821.4|2826.6|2820.6|3
1631180620000|2021-09-09 09:43:40|2826.8|2820.8|2829.4|2823.4|2829.4|2823.4|2826.8|2820.8|3
1631180640000|2021-09-09 09:44:00|2829.3|2823.3|2828.9|2822.9|2829.3|2823.3|2828.9|2822.9|3
1631180680000|2021-09-09 09:44:40|2829.1|2823.1|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|2
1631180690000|2021-09-09 09:44:50|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1631180710000|2021-09-09 09:45:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1631180720000|2021-09-09 09:45:20|2830.3|2824.3|2830.1|2824.1|2830.3|2824.3|2830.1|2824.1|2
1631180760000|2021-09-09 09:46:00|2829.9|2823.9|2830.6|2824.6|2830.6|2824.6|2829.9|2823.9|2
1631180780000|2021-09-09 09:46:20|2832.1|2826.1|2832.8|2826.8|2832.8|2826.8|2832.1|2826.1|4
1631180810000|2021-09-09 09:46:50|2833.1|2827.1|2832.8|2826.8|2833.1|2827.1|2832.8|2826.8|3
1631180820000|2021-09-09 09:47:00|2832.6|2826.6|2831.6|2825.6|2832.6|2826.6|2831.6|2825.6|5
1631180870000|2021-09-09 09:47:50|2831.9|2825.9|2832.5|2826.5|2832.5|2826.5|2831.9|2825.9|2
1631180880000|2021-09-09 09:48:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1631180890000|2021-09-09 09:48:10|2833|2827|2833.1|2827.1|2833.1|2827.1|2833|2827|2
1631180910000|2021-09-09 09:48:30|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|5
1631180940000|2021-09-09 09:49:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1631180960000|2021-09-09 09:49:20|2833.4|2827.4|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|3
1631180980000|2021-09-09 09:49:40|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1631181060000|2021-09-09 09:51:00|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|2
1631181090000|2021-09-09 09:51:30|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1631181120000|2021-09-09 09:52:00|2832.5|2826.5|2832.4|2826.4|2832.5|2826.5|2832.4|2826.4|2
1631181130000|2021-09-09 09:52:10|2832.5|2826.5|2832.4|2826.4|2832.5|2826.5|2832.4|2826.4|2
1631181150000|2021-09-09 09:52:30|2832.8|2826.8|2832.4|2826.4|2832.8|2826.8|2832.4|2826.4|4
1631181170000|2021-09-09 09:52:50|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631181320000|2021-09-09 09:55:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1631181370000|2021-09-09 09:56:10|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1631181380000|2021-09-09 09:56:20|2831.8|2825.8|2831.8|2825.8|2832|2826|2831.8|2825.8|3
1631181390000|2021-09-09 09:56:30|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631181450000|2021-09-09 09:57:30|2832|2826|2832|2826|2832|2826|2832|2826|1
1631181470000|2021-09-09 09:57:50|2832.3|2826.3|2833.1|2827.1|2833.1|2827.1|2832.3|2826.3|3
1631181510000|2021-09-09 09:58:30|2833|2827|2832.9|2826.9|2833|2827|2832.9|2826.9|2
1631181520000|2021-09-09 09:58:40|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1631181540000|2021-09-09 09:59:00|2832.6|2826.6|2832.3|2826.3|2832.6|2826.6|2832.3|2826.3|3
1631181550000|2021-09-09 09:59:10|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631181560000|2021-09-09 09:59:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832|2826|3
1631181570000|2021-09-09 09:59:30|2832.4|2826.4|2832.8|2826.8|2832.8|2826.8|2832.4|2826.4|2
1631181580000|2021-09-09 09:59:40|2833|2827|2832.6|2826.6|2833.3|2827.3|2832.6|2826.6|4
1631181590000|2021-09-09 09:59:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1631181620000|2021-09-09 10:00:20|2832.5|2826.5|2832.4|2826.4|2832.5|2826.5|2832.4|2826.4|2
1631181630000|2021-09-09 10:00:30|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631181650000|2021-09-09 10:00:50|2832.1|2826.1|2832|2826|2832.1|2826.1|2832|2826|2
1631181700000|2021-09-09 10:01:40|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631181740000|2021-09-09 10:02:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1631181870000|2021-09-09 10:04:30|2832.3|2826.3|2834|2828|2834|2828|2832.3|2826.3|4
1631181880000|2021-09-09 10:04:40|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|4
1631181910000|2021-09-09 10:05:10|2833.6|2827.6|2833.8|2827.8|2833.8|2827.8|2833.6|2827.6|2
1631181920000|2021-09-09 10:05:20|2833.5|2827.5|2834.9|2828.9|2834.9|2828.9|2833.4|2827.4|3
1631181940000|2021-09-09 10:05:40|2835|2829|2835.4|2829.4|2835.4|2829.4|2835|2829|3
1631181950000|2021-09-09 10:05:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1631181970000|2021-09-09 10:06:10|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|5
1631181980000|2021-09-09 10:06:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1631181990000|2021-09-09 10:06:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1631182030000|2021-09-09 10:07:10|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|2
1631182050000|2021-09-09 10:07:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|3
1631182060000|2021-09-09 10:07:40|2835.3|2829.3|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|4
1631182110000|2021-09-09 10:08:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1631182160000|2021-09-09 10:09:20|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1631182180000|2021-09-09 10:09:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1631182220000|2021-09-09 10:10:20|2835|2829|2834.9|2828.9|2835|2829|2834.9|2828.9|2
1631182230000|2021-09-09 10:10:30|2834.8|2828.8|2834.6|2828.6|2834.8|2828.8|2834.6|2828.6|2
1631182240000|2021-09-09 10:10:40|2834.8|2828.8|2835.8|2829.8|2835.8|2829.8|2834.8|2828.8|2
1631182260000|2021-09-09 10:11:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631182280000|2021-09-09 10:11:20|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|2
1631182290000|2021-09-09 10:11:30|2835.4|2829.4|2834.9|2828.9|2835.5|2829.5|2834.9|2828.9|4
1631182300000|2021-09-09 10:11:40|2834.6|2828.6|2834.5|2828.5|2834.6|2828.6|2834.1|2828.1|3
1631182320000|2021-09-09 10:12:00|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1631182330000|2021-09-09 10:12:10|2834.8|2828.8|2834.9|2828.9|2834.9|2828.9|2834.8|2828.8|2
1631182360000|2021-09-09 10:12:40|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1631182370000|2021-09-09 10:12:50|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1631182380000|2021-09-09 10:13:00|2834.8|2828.8|2834.6|2828.6|2834.8|2828.8|2834.6|2828.6|2
1631182470000|2021-09-09 10:14:30|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|2
1631182480000|2021-09-09 10:14:40|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1631182520000|2021-09-09 10:15:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1631182540000|2021-09-09 10:15:40|2834|2828|2833.8|2827.8|2834.1|2828.1|2833.8|2827.8|3
1631182560000|2021-09-09 10:16:00|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1631182570000|2021-09-09 10:16:10|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.3|2826.3|7
1631182590000|2021-09-09 10:16:30|2833.5|2827.5|2833.4|2827.4|2833.5|2827.5|2833.4|2827.4|2
1631182610000|2021-09-09 10:16:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|4
1631182640000|2021-09-09 10:17:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1631182650000|2021-09-09 10:17:30|2833.3|2827.3|2833.6|2827.6|2833.6|2827.6|2833.3|2827.3|5
1631182660000|2021-09-09 10:17:40|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1631182690000|2021-09-09 10:18:10|2833.9|2827.9|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|2
1631182730000|2021-09-09 10:18:50|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1631182800000|2021-09-09 10:20:00|2834|2828|2834|2828|2834|2828|2834|2828|1
1631182810000|2021-09-09 10:20:10|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1631182820000|2021-09-09 10:20:20|2833.9|2827.9|2833.8|2827.8|2833.9|2827.9|2833.8|2827.8|2
1631182840000|2021-09-09 10:20:40|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|2
1631182850000|2021-09-09 10:20:50|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|4
1631182910000|2021-09-09 10:21:50|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|3
1631182920000|2021-09-09 10:22:00|2833.1|2827.1|2832.4|2826.4|2833.1|2827.1|2832.4|2826.4|4
1631182930000|2021-09-09 10:22:10|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631182950000|2021-09-09 10:22:30|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|2
1631182980000|2021-09-09 10:23:00|2833|2827|2833.6|2827.6|2833.6|2827.6|2833|2827|2
1631183010000|2021-09-09 10:23:30|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1631183070000|2021-09-09 10:24:30|2833.3|2827.3|2832.9|2826.9|2833.3|2827.3|2832.9|2826.9|3
1631183080000|2021-09-09 10:24:40|2833.1|2827.1|2833.4|2827.4|2833.6|2827.6|2833.1|2827.1|3
1631183100000|2021-09-09 10:25:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1631183120000|2021-09-09 10:25:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1631183130000|2021-09-09 10:25:30|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1631183180000|2021-09-09 10:26:20|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1631183340000|2021-09-09 10:29:00|2834.1|2828.1|2834.8|2828.8|2834.8|2828.8|2834.1|2828.1|3
1631183350000|2021-09-09 10:29:10|2834.5|2828.5|2834.6|2828.6|2834.6|2828.6|2834.5|2828.5|2
1631183360000|2021-09-09 10:29:20|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1631183380000|2021-09-09 10:29:40|2834.5|2828.5|2834.4|2828.4|2834.5|2828.5|2834.4|2828.4|2
1631183390000|2021-09-09 10:29:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1631183400000|2021-09-09 10:30:00|2834.1|2828.1|2834.5|2828.5|2835|2829|2834.1|2828.1|5
1631183410000|2021-09-09 10:30:10|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|3
1631183420000|2021-09-09 10:30:20|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2834.9|2828.9|2
1631183430000|2021-09-09 10:30:30|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1631183450000|2021-09-09 10:30:50|2835.5|2829.5|2835.6|2829.6|2835.6|2829.6|2835.5|2829.5|2
1631183460000|2021-09-09 10:31:00|2835.9|2829.9|2837.6|2831.6|2837.6|2831.6|2835.9|2829.9|2
1631183470000|2021-09-09 10:31:10|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|4
1631183480000|2021-09-09 10:31:20|2836.5|2830.5|2835.6|2829.6|2836.5|2830.5|2835.6|2829.6|6
1631183500000|2021-09-09 10:31:40|2835.3|2829.3|2835.1|2829.1|2835.3|2829.3|2835.1|2829.1|2
1631183510000|2021-09-09 10:31:50|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1631183520000|2021-09-09 10:32:00|2834.6|2828.6|2835.3|2829.3|2835.3|2829.3|2834.5|2828.5|4
1631183550000|2021-09-09 10:32:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1631183570000|2021-09-09 10:32:50|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1631183600000|2021-09-09 10:33:20|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1631183620000|2021-09-09 10:33:40|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1631183630000|2021-09-09 10:33:50|2835.6|2829.6|2835.8|2829.8|2835.8|2829.8|2835.6|2829.6|2
1631183640000|2021-09-09 10:34:00|2836|2830|2836.1|2830.1|2836.1|2830.1|2836|2830|2
1631183650000|2021-09-09 10:34:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1631183670000|2021-09-09 10:34:30|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|3
1631183680000|2021-09-09 10:34:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1631183710000|2021-09-09 10:35:10|2837.8|2831.8|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|4
1631183720000|2021-09-09 10:35:20|2837.5|2831.5|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|3
1631183730000|2021-09-09 10:35:30|2837.8|2831.8|2837.4|2831.4|2837.8|2831.8|2837.4|2831.4|3
1631183750000|2021-09-09 10:35:50|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1631183770000|2021-09-09 10:36:10|2837.9|2831.9|2838.5|2832.5|2839.1|2833.1|2837.9|2831.9|4
1631183780000|2021-09-09 10:36:20|2838.4|2832.4|2838.8|2832.8|2838.8|2832.8|2838.4|2832.4|3
1631183850000|2021-09-09 10:37:30|2838.9|2832.9|2839.8|2833.8|2839.8|2833.8|2838.9|2832.9|4
1631183860000|2021-09-09 10:37:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839|2833|3
1631183870000|2021-09-09 10:37:50|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1631183880000|2021-09-09 10:38:00|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.1|2832.1|3
1631183910000|2021-09-09 10:38:30|2838|2832|2838.1|2832.1|2838.3|2832.3|2838|2832|3
1631183920000|2021-09-09 10:38:40|2838|2832|2837.9|2831.9|2838|2832|2837.9|2831.9|2
1631183970000|2021-09-09 10:39:30|2838.1|2832.1|2838.8|2832.8|2838.8|2832.8|2838.1|2832.1|3
1631183980000|2021-09-09 10:39:40|2839|2833|2839|2833|2839|2833|2839|2833|1
1631183990000|2021-09-09 10:39:50|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|2
1631184000000|2021-09-09 10:40:00|2838.1|2832.1|2838.5|2832.5|2838.5|2832.5|2838.1|2832.1|2
1631184030000|2021-09-09 10:40:30|2838.4|2832.4|2837.4|2831.4|2838.4|2832.4|2837.4|2831.4|4
1631184050000|2021-09-09 10:40:50|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1631184060000|2021-09-09 10:41:00|2836.8|2830.8|2836.1|2830.1|2836.8|2830.8|2836.1|2830.1|5
1631184070000|2021-09-09 10:41:10|2836.4|2830.4|2836.8|2830.8|2836.8|2830.8|2836.4|2830.4|2
1631184100000|2021-09-09 10:41:40|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1631184110000|2021-09-09 10:41:50|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631184130000|2021-09-09 10:42:10|2837.5|2831.5|2838.3|2832.3|2838.3|2832.3|2837.5|2831.5|3
1631184170000|2021-09-09 10:42:50|2838.5|2832.5|2838.8|2832.8|2839|2833|2838.5|2832.5|4
1631184230000|2021-09-09 10:43:50|2838.6|2832.6|2837.9|2831.9|2838.6|2832.6|2837.9|2831.9|5
1631184260000|2021-09-09 10:44:20|2837.6|2831.6|2837.5|2831.5|2837.6|2831.6|2837.5|2831.5|2
1631184270000|2021-09-09 10:44:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|3
1631184310000|2021-09-09 10:45:10|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1631184330000|2021-09-09 10:45:30|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631184380000|2021-09-09 10:46:20|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631184390000|2021-09-09 10:46:30|2835.1|2829.1|2834.9|2828.9|2835.1|2829.1|2834.6|2828.6|3
1631184420000|2021-09-09 10:47:00|2835.1|2829.1|2836.1|2830.1|2836.1|2830.1|2835.1|2829.1|2
1631184430000|2021-09-09 10:47:10|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|2
1631184440000|2021-09-09 10:47:20|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631184460000|2021-09-09 10:47:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1631184470000|2021-09-09 10:47:50|2836.1|2830.1|2835.1|2829.1|2836.1|2830.1|2835.1|2829.1|3
1631184480000|2021-09-09 10:48:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1631184510000|2021-09-09 10:48:30|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1631184570000|2021-09-09 10:49:30|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1631184610000|2021-09-09 10:50:10|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1631184620000|2021-09-09 10:50:20|2835.9|2829.9|2835.6|2829.6|2836.6|2830.6|2835.6|2829.6|3
1631184920000|2021-09-09 10:55:20|2835.9|2829.9|2834.6|2828.6|2835.9|2829.9|2834.6|2828.6|2
1631184930000|2021-09-09 10:55:30|2834.9|2828.9|2834.4|2828.4|2834.9|2828.9|2834.4|2828.4|3
1631184960000|2021-09-09 10:56:00|2833.9|2827.9|2833.4|2827.4|2833.9|2827.9|2833.4|2827.4|3
1631184980000|2021-09-09 10:56:20|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1631185000000|2021-09-09 10:56:40|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631185010000|2021-09-09 10:56:50|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2831.6|2825.6|3
1631185040000|2021-09-09 10:57:20|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631185060000|2021-09-09 10:57:40|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1631185080000|2021-09-09 10:58:00|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.6|2824.6|4
1631185090000|2021-09-09 10:58:10|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1631185100000|2021-09-09 10:58:20|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631185110000|2021-09-09 10:58:30|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1631185120000|2021-09-09 10:58:40|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1631185130000|2021-09-09 10:58:50|2829.6|2823.6|2829.4|2823.4|2829.6|2823.6|2829.4|2823.4|2
1631185140000|2021-09-09 10:59:00|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631185150000|2021-09-09 10:59:10|2828.9|2822.9|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|3
1631185160000|2021-09-09 10:59:20|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631185170000|2021-09-09 10:59:30|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1631185190000|2021-09-09 10:59:50|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1631185210000|2021-09-09 11:00:10|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|2
1631185280000|2021-09-09 11:01:20|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631185310000|2021-09-09 11:01:50|2829.4|2823.4|2829.9|2823.9|2830.4|2824.4|2829.4|2823.4|4
1631185320000|2021-09-09 11:02:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1631185330000|2021-09-09 11:02:10|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631185340000|2021-09-09 11:02:20|2830.4|2824.4|2829.9|2823.9|2830.4|2824.4|2829.9|2823.9|3
1631185350000|2021-09-09 11:02:30|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631185360000|2021-09-09 11:02:40|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631185390000|2021-09-09 11:03:10|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631185400000|2021-09-09 11:03:20|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631185410000|2021-09-09 11:03:30|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1631185520000|2021-09-09 11:05:20|2830.4|2824.4|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|3
1631185530000|2021-09-09 11:05:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631185560000|2021-09-09 11:06:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1631185620000|2021-09-09 11:07:00|2832|2826|2833.3|2827.3|2833.3|2827.3|2832|2826|5
1631185630000|2021-09-09 11:07:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1631185650000|2021-09-09 11:07:30|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1631185660000|2021-09-09 11:07:40|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1631185670000|2021-09-09 11:07:50|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1631185710000|2021-09-09 11:08:30|2835|2829|2835|2829|2835|2829|2835|2829|1
1631185730000|2021-09-09 11:08:50|2835.5|2829.5|2836|2830|2836|2830|2835.5|2829.5|5
1631185760000|2021-09-09 11:09:20|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1631185770000|2021-09-09 11:09:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1631185810000|2021-09-09 11:10:10|2836.1|2830.1|2835.4|2829.4|2836.1|2830.1|2835.1|2829.1|5
1631185970000|2021-09-09 11:12:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631185980000|2021-09-09 11:13:00|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631186020000|2021-09-09 11:13:40|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1631186050000|2021-09-09 11:14:10|2835.1|2829.1|2833.6|2827.6|2835.1|2829.1|2833.6|2827.6|2
1631186060000|2021-09-09 11:14:20|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1631186110000|2021-09-09 11:15:10|2833.6|2827.6|2832.4|2826.4|2833.6|2827.6|2832.4|2826.4|3
1631186120000|2021-09-09 11:15:20|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631186130000|2021-09-09 11:15:30|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|2
1631186160000|2021-09-09 11:16:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631186180000|2021-09-09 11:16:20|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1631186200000|2021-09-09 11:16:40|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1631186210000|2021-09-09 11:16:50|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631186220000|2021-09-09 11:17:00|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631186250000|2021-09-09 11:17:30|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1631186340000|2021-09-09 11:19:00|2831.9|2825.9|2830.6|2824.6|2831.9|2825.9|2830.6|2824.6|3
1631186370000|2021-09-09 11:19:30|2830.9|2824.9|2831.6|2825.6|2831.6|2825.6|2830.9|2824.9|2
1631186390000|2021-09-09 11:19:50|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631186420000|2021-09-09 11:20:20|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|4
1631186430000|2021-09-09 11:20:30|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631186440000|2021-09-09 11:20:40|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631186460000|2021-09-09 11:21:00|2831.9|2825.9|2830.9|2824.9|2831.9|2825.9|2830.9|2824.9|4
1631186470000|2021-09-09 11:21:10|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631186480000|2021-09-09 11:21:20|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631186520000|2021-09-09 11:22:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631186590000|2021-09-09 11:23:10|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631186670000|2021-09-09 11:24:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631186710000|2021-09-09 11:25:10|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1631186720000|2021-09-09 11:25:20|2829.9|2823.9|2829.4|2823.4|2829.9|2823.9|2829.4|2823.4|3
1631186740000|2021-09-09 11:25:40|2829.6|2823.6|2829.9|2823.9|2830.1|2824.1|2829.6|2823.6|4
1631186750000|2021-09-09 11:25:50|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|3
1631186780000|2021-09-09 11:26:20|2830.1|2824.1|2832.1|2826.1|2832.1|2826.1|2830.1|2824.1|4
1631186800000|2021-09-09 11:26:40|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1631186810000|2021-09-09 11:26:50|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|2
1631186830000|2021-09-09 11:27:10|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631186880000|2021-09-09 11:28:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631186890000|2021-09-09 11:28:10|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1631186910000|2021-09-09 11:28:30|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1631186920000|2021-09-09 11:28:40|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1631186940000|2021-09-09 11:29:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1631186970000|2021-09-09 11:29:30|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631187010000|2021-09-09 11:30:10|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1631187040000|2021-09-09 11:30:40|2831.4|2825.4|2830.6|2824.6|2831.4|2825.4|2830.6|2824.6|3
1631187050000|2021-09-09 11:30:50|2830.4|2824.4|2829.9|2823.9|2830.6|2824.6|2829.9|2823.9|4
1631187060000|2021-09-09 11:31:00|2830.1|2824.1|2829.9|2823.9|2830.1|2824.1|2829.9|2823.9|6
1631187080000|2021-09-09 11:31:20|2829.6|2823.6|2828.9|2822.9|2829.6|2823.6|2828.9|2822.9|3
1631187090000|2021-09-09 11:31:30|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631187110000|2021-09-09 11:31:50|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|2
1631187120000|2021-09-09 11:32:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.1|2823.1|5
1631187170000|2021-09-09 11:32:50|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829.1|2823.1|2
1631187220000|2021-09-09 11:33:40|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631187230000|2021-09-09 11:33:50|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1631187250000|2021-09-09 11:34:10|2829.1|2823.1|2829.6|2823.6|2829.6|2823.6|2829.1|2823.1|3
1631187260000|2021-09-09 11:34:20|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1631187270000|2021-09-09 11:34:30|2829.4|2823.4|2828.9|2822.9|2829.4|2823.4|2828.9|2822.9|4
1631187280000|2021-09-09 11:34:40|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1631187290000|2021-09-09 11:34:50|2828.6|2822.6|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|2
1631187300000|2021-09-09 11:35:00|2829.1|2823.1|2828.4|2822.4|2829.1|2823.1|2828.4|2822.4|4
1631187320000|2021-09-09 11:35:20|2828.6|2822.6|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|2
1631187330000|2021-09-09 11:35:30|2829.1|2823.1|2828.4|2822.4|2829.1|2823.1|2828.4|2822.4|4
1631187350000|2021-09-09 11:35:50|2828.1|2822.1|2827.9|2821.9|2828.1|2822.1|2827.9|2821.9|2
1631187360000|2021-09-09 11:36:00|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631187380000|2021-09-09 11:36:20|2827.9|2821.9|2828.1|2822.1|2828.1|2822.1|2827.9|2821.9|2
1631187390000|2021-09-09 11:36:30|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1631187400000|2021-09-09 11:36:40|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631187410000|2021-09-09 11:36:50|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631187420000|2021-09-09 11:37:00|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1631187430000|2021-09-09 11:37:10|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1631187470000|2021-09-09 11:37:50|2829.1|2823.1|2829.9|2823.9|2829.9|2823.9|2829.1|2823.1|2
1631187490000|2021-09-09 11:38:10|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631187510000|2021-09-09 11:38:30|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1631187520000|2021-09-09 11:38:40|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829.1|2823.1|2
1631187530000|2021-09-09 11:38:50|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631187600000|2021-09-09 11:40:00|2828.4|2822.4|2827.9|2821.9|2828.4|2822.4|2827.9|2821.9|3
1631187660000|2021-09-09 11:41:00|2828.1|2822.1|2827.9|2821.9|2828.1|2822.1|2827.9|2821.9|2
1631187690000|2021-09-09 11:41:30|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631187700000|2021-09-09 11:41:40|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2826.9|2820.9|6
1631187710000|2021-09-09 11:41:50|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1631187720000|2021-09-09 11:42:00|2827.9|2821.9|2828.6|2822.6|2828.6|2822.6|2827.9|2821.9|4
1631187730000|2021-09-09 11:42:10|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631187750000|2021-09-09 11:42:30|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1631187790000|2021-09-09 11:43:10|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631187820000|2021-09-09 11:43:40|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631187840000|2021-09-09 11:44:00|2828.6|2822.6|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|2
1631187850000|2021-09-09 11:44:10|2829.1|2823.1|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|4
1631187860000|2021-09-09 11:44:20|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631187870000|2021-09-09 11:44:30|2828.6|2822.6|2828.4|2822.4|2828.6|2822.6|2828.4|2822.4|2
1631187880000|2021-09-09 11:44:40|2828.1|2822.1|2827.9|2821.9|2828.1|2822.1|2827.9|2821.9|2
1631187890000|2021-09-09 11:44:50|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1631187900000|2021-09-09 11:45:00|2828.1|2822.1|2828.6|2822.6|2828.6|2822.6|2828.1|2822.1|5
1631187920000|2021-09-09 11:45:20|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2827.6|2821.6|3
1631187950000|2021-09-09 11:45:50|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1631187960000|2021-09-09 11:46:00|2828.1|2822.1|2828.6|2822.6|2829.4|2823.4|2828.1|2822.1|6
1631187970000|2021-09-09 11:46:10|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631188010000|2021-09-09 11:46:50|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1631188020000|2021-09-09 11:47:00|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631188030000|2021-09-09 11:47:10|2828.1|2822.1|2827.6|2821.6|2828.1|2822.1|2827.6|2821.6|2
1631188040000|2021-09-09 11:47:20|2827.4|2821.4|2827.6|2821.6|2827.6|2821.6|2827.4|2821.4|4
1631188050000|2021-09-09 11:47:30|2827.9|2821.9|2829.1|2823.1|2829.1|2823.1|2827.9|2821.9|3
1631188080000|2021-09-09 11:48:00|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1631188100000|2021-09-09 11:48:20|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631188110000|2021-09-09 11:48:30|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631188160000|2021-09-09 11:49:20|2829.4|2823.4|2830.6|2824.6|2830.6|2824.6|2829.4|2823.4|2
1631188200000|2021-09-09 11:50:00|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|2
1631188210000|2021-09-09 11:50:10|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631188220000|2021-09-09 11:50:20|2831.1|2825.1|2830.4|2824.4|2831.1|2825.1|2830.4|2824.4|4
1631188230000|2021-09-09 11:50:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631188240000|2021-09-09 11:50:40|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1631188250000|2021-09-09 11:50:50|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631188270000|2021-09-09 11:51:10|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631188320000|2021-09-09 11:52:00|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|2
1631188340000|2021-09-09 11:52:20|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1631188360000|2021-09-09 11:52:40|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631188380000|2021-09-09 11:53:00|2831.1|2825.1|2830.6|2824.6|2831.1|2825.1|2830.6|2824.6|3
1631188390000|2021-09-09 11:53:10|2830.9|2824.9|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|2
1631188400000|2021-09-09 11:53:20|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631188410000|2021-09-09 11:53:30|2830.4|2824.4|2830.9|2824.9|2830.9|2824.9|2830.4|2824.4|2
1631188420000|2021-09-09 11:53:40|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1631188440000|2021-09-09 11:54:00|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631188450000|2021-09-09 11:54:10|2830.4|2824.4|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|3
1631188460000|2021-09-09 11:54:20|2829.6|2823.6|2828.9|2822.9|2829.6|2823.6|2828.9|2822.9|4
1631188470000|2021-09-09 11:54:30|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631188480000|2021-09-09 11:54:40|2829.4|2823.4|2831.9|2825.9|2832.9|2826.9|2829.4|2823.4|13
1631188490000|2021-09-09 11:54:50|2832.1|2826.1|2833.6|2827.6|2833.9|2827.9|2832.1|2826.1|6
1631188500000|2021-09-09 11:55:00|2832.9|2826.9|2834.4|2828.4|2834.4|2828.4|2832.9|2826.9|8
1631188510000|2021-09-09 11:55:10|2833.9|2827.9|2834.6|2828.6|2834.6|2828.6|2833.9|2827.9|11
1631188520000|2021-09-09 11:55:20|2834.4|2828.4|2834.4|2828.4|2834.6|2828.6|2834.1|2828.1|5
1631188530000|2021-09-09 11:55:30|2834.9|2828.9|2835.6|2829.6|2835.9|2829.9|2834.9|2828.9|9
1631188540000|2021-09-09 11:55:40|2835.4|2829.4|2832.4|2826.4|2835.4|2829.4|2832.4|2826.4|9
1631188550000|2021-09-09 11:55:50|2832.6|2826.6|2832.4|2826.4|2833.1|2827.1|2832.4|2826.4|4
1631188560000|2021-09-09 11:56:00|2832.1|2826.1|2833.1|2827.1|2833.1|2827.1|2832.1|2826.1|4
1631188590000|2021-09-09 11:56:30|2832.9|2826.9|2833.1|2827.1|2833.4|2827.4|2832.9|2826.9|4
1631188620000|2021-09-09 11:57:00|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2832.1|2826.1|3
1631188630000|2021-09-09 11:57:10|2832.4|2826.4|2831.9|2825.9|2832.6|2826.6|2831.9|2825.9|7
1631188640000|2021-09-09 11:57:20|2831.6|2825.6|2832.6|2826.6|2832.6|2826.6|2831.6|2825.6|4
1631188650000|2021-09-09 11:57:30|2832.4|2826.4|2832.1|2826.1|2832.6|2826.6|2832.1|2826.1|8
1631188700000|2021-09-09 11:58:20|2832.4|2826.4|2833.1|2827.1|2833.1|2827.1|2832.4|2826.4|2
1631188710000|2021-09-09 11:58:30|2833.6|2827.6|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|3
1631188720000|2021-09-09 11:58:40|2833.9|2827.9|2832.9|2826.9|2833.9|2827.9|2832.6|2826.6|6
1631188740000|2021-09-09 11:59:00|2833.1|2827.1|2834.4|2828.4|2834.6|2828.6|2833.1|2827.1|9
1631188750000|2021-09-09 11:59:10|2834.6|2828.6|2834.4|2828.4|2834.9|2828.9|2834.4|2828.4|4
1631188760000|2021-09-09 11:59:20|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|4
1631188770000|2021-09-09 11:59:30|2834.6|2828.6|2834.1|2828.1|2834.6|2828.6|2833.6|2827.6|6
1631188780000|2021-09-09 11:59:40|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1631188790000|2021-09-09 11:59:50|2834.6|2828.6|2833.9|2827.9|2834.6|2828.6|2833.9|2827.9|9
1631188800000|2021-09-09 12:00:00|2834.6|2828.6|2833.6|2827.6|2834.9|2828.9|2833.6|2827.6|6
1631188810000|2021-09-09 12:00:10|2834.1|2828.1|2833.1|2827.1|2834.1|2828.1|2832.4|2826.4|13
1631188820000|2021-09-09 12:00:20|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1631188830000|2021-09-09 12:00:30|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.1|2827.1|4
1631188840000|2021-09-09 12:00:40|2833.6|2827.6|2835.1|2829.1|2835.1|2829.1|2833.6|2827.6|7
1631188850000|2021-09-09 12:00:50|2834.9|2828.9|2833.9|2827.9|2834.9|2828.9|2833.6|2827.6|5
1631188860000|2021-09-09 12:01:00|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1631188880000|2021-09-09 12:01:20|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1631188890000|2021-09-09 12:01:30|2833.4|2827.4|2832.6|2826.6|2833.4|2827.4|2832.6|2826.6|2
1631188910000|2021-09-09 12:01:50|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631188920000|2021-09-09 12:02:00|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|2
1631188930000|2021-09-09 12:02:10|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631188940000|2021-09-09 12:02:20|2832.6|2826.6|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|3
1631188950000|2021-09-09 12:02:30|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631188960000|2021-09-09 12:02:40|2832.6|2826.6|2831.9|2825.9|2832.6|2826.6|2831.9|2825.9|4
1631188980000|2021-09-09 12:03:00|2832.4|2826.4|2832.4|2826.4|2833.4|2827.4|2832.4|2826.4|6
1631188990000|2021-09-09 12:03:10|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|2
1631189020000|2021-09-09 12:03:40|2832.6|2826.6|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|3
1631189030000|2021-09-09 12:03:50|2832.1|2826.1|2831.4|2825.4|2832.1|2826.1|2831.4|2825.4|2
1631189040000|2021-09-09 12:04:00|2831.1|2825.1|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|3
1631189050000|2021-09-09 12:04:10|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1631189060000|2021-09-09 12:04:20|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.1|2826.1|4
1631189080000|2021-09-09 12:04:40|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|2
1631189090000|2021-09-09 12:04:50|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.4|2825.4|4
1631189100000|2021-09-09 12:05:00|2831.9|2825.9|2832.6|2826.6|2832.6|2826.6|2831.9|2825.9|4
1631189110000|2021-09-09 12:05:10|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|4
1631189120000|2021-09-09 12:05:20|2833.9|2827.9|2835.9|2829.9|2835.9|2829.9|2833.9|2827.9|12
1631189130000|2021-09-09 12:05:30|2835.6|2829.6|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|3
1631189140000|2021-09-09 12:05:40|2835.4|2829.4|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|3
1631189150000|2021-09-09 12:05:50|2835.6|2829.6|2836.1|2830.1|2836.4|2830.4|2835.6|2829.6|4
1631189160000|2021-09-09 12:06:00|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1631189170000|2021-09-09 12:06:10|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2835.9|2829.9|4
1631189180000|2021-09-09 12:06:20|2837.1|2831.1|2836.1|2830.1|2837.1|2831.1|2836.1|2830.1|5
1631189190000|2021-09-09 12:06:30|2835.9|2829.9|2835.4|2829.4|2836.4|2830.4|2835.4|2829.4|5
1631189200000|2021-09-09 12:06:40|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1631189210000|2021-09-09 12:06:50|2835.6|2829.6|2834.9|2828.9|2835.6|2829.6|2834.4|2828.4|9
1631189220000|2021-09-09 12:07:00|2834.6|2828.6|2834.1|2828.1|2834.6|2828.6|2834.1|2828.1|7
1631189230000|2021-09-09 12:07:10|2834.4|2828.4|2835.1|2829.1|2835.1|2829.1|2834.4|2828.4|3
1631189240000|2021-09-09 12:07:20|2834.6|2828.6|2835.4|2829.4|2835.4|2829.4|2834.4|2828.4|4
1631189250000|2021-09-09 12:07:30|2835.6|2829.6|2835.6|2829.6|2836.6|2830.6|2835.6|2829.6|11
1631189260000|2021-09-09 12:07:40|2835.9|2829.9|2835.4|2829.4|2835.9|2829.9|2835.4|2829.4|3
1631189270000|2021-09-09 12:07:50|2835.6|2829.6|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|2
1631189280000|2021-09-09 12:08:00|2835.9|2829.9|2835.4|2829.4|2835.9|2829.9|2835.4|2829.4|3
1631189290000|2021-09-09 12:08:10|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1631189310000|2021-09-09 12:08:30|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1631189320000|2021-09-09 12:08:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|3
1631189330000|2021-09-09 12:08:50|2834.1|2828.1|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|6
1631189340000|2021-09-09 12:09:00|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|4
1631189350000|2021-09-09 12:09:10|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1631189360000|2021-09-09 12:09:20|2833.6|2827.6|2834.6|2828.6|2834.6|2828.6|2833.6|2827.6|5
1631189400000|2021-09-09 12:10:00|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1631189410000|2021-09-09 12:10:10|2834.4|2828.4|2834.4|2828.4|2834.6|2828.6|2834.1|2828.1|11
1631189420000|2021-09-09 12:10:20|2834.1|2828.1|2832.6|2826.6|2834.1|2828.1|2832.6|2826.6|4
1631189430000|2021-09-09 12:10:30|2832.9|2826.9|2833.6|2827.6|2833.6|2827.6|2832.9|2826.9|4
1631189440000|2021-09-09 12:10:40|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1631189450000|2021-09-09 12:10:50|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1631189460000|2021-09-09 12:11:00|2834.4|2828.4|2834.1|2828.1|2834.6|2828.6|2833.9|2827.9|6
1631189470000|2021-09-09 12:11:10|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2833.6|2827.6|5
1631189480000|2021-09-09 12:11:20|2833.9|2827.9|2833.4|2827.4|2833.9|2827.9|2833.4|2827.4|3
1631189490000|2021-09-09 12:11:30|2833.6|2827.6|2834.4|2828.4|2834.4|2828.4|2833.4|2827.4|3
1631189500000|2021-09-09 12:11:40|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.4|2827.4|8
1631189530000|2021-09-09 12:12:10|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1631189540000|2021-09-09 12:12:20|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2832.9|2826.9|4
1631189550000|2021-09-09 12:12:30|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|4
1631189560000|2021-09-09 12:12:40|2833.1|2827.1|2832.4|2826.4|2833.4|2827.4|2832.4|2826.4|7
1631189570000|2021-09-09 12:12:50|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|4
1631189580000|2021-09-09 12:13:00|2831.6|2825.6|2831.1|2825.1|2831.6|2825.6|2830.9|2824.9|7
1631189590000|2021-09-09 12:13:10|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|4
1631189600000|2021-09-09 12:13:20|2831.9|2825.9|2831.4|2825.4|2831.9|2825.9|2831.4|2825.4|3
1631189610000|2021-09-09 12:13:30|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1631189620000|2021-09-09 12:13:40|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.6|2824.6|3
1631189640000|2021-09-09 12:14:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631189670000|2021-09-09 12:14:30|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|2
1631189680000|2021-09-09 12:14:40|2830.9|2824.9|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|3
1631189700000|2021-09-09 12:15:00|2831.1|2825.1|2831.4|2825.4|2831.6|2825.6|2831.1|2825.1|4
1631189710000|2021-09-09 12:15:10|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1631189720000|2021-09-09 12:15:20|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|2
1631189750000|2021-09-09 12:15:50|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631189760000|2021-09-09 12:16:00|2831.9|2825.9|2831.4|2825.4|2831.9|2825.9|2831.4|2825.4|3
1631189770000|2021-09-09 12:16:10|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1631189790000|2021-09-09 12:16:30|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1631189800000|2021-09-09 12:16:40|2831.1|2825.1|2830.4|2824.4|2831.1|2825.1|2830.4|2824.4|4
1631189810000|2021-09-09 12:16:50|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631189820000|2021-09-09 12:17:00|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631189840000|2021-09-09 12:17:20|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631189850000|2021-09-09 12:17:30|2830.1|2824.1|2830.9|2824.9|2830.9|2824.9|2830.1|2824.1|3
1631189860000|2021-09-09 12:17:40|2830.6|2824.6|2831.1|2825.1|2831.1|2825.1|2830.1|2824.1|5
1631189890000|2021-09-09 12:18:10|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631189940000|2021-09-09 12:19:00|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1631189950000|2021-09-09 12:19:10|2833.4|2827.4|2833.9|2827.9|2834.1|2828.1|2833.4|2827.4|5
1631189960000|2021-09-09 12:19:20|2833.6|2827.6|2833.9|2827.9|2834.4|2828.4|2833.6|2827.6|3
1631189970000|2021-09-09 12:19:30|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2833.1|2827.1|3
1631189980000|2021-09-09 12:19:40|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|3
1631189990000|2021-09-09 12:19:50|2832.6|2826.6|2833.4|2827.4|2833.4|2827.4|2832.6|2826.6|6
1631190000000|2021-09-09 12:20:00|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1631190010000|2021-09-09 12:20:10|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1631190020000|2021-09-09 12:20:20|2833.9|2827.9|2833.4|2827.4|2833.9|2827.9|2833.1|2827.1|5
1631190040000|2021-09-09 12:20:40|2833.9|2827.9|2833.6|2827.6|2834.1|2828.1|2833.6|2827.6|4
1631190050000|2021-09-09 12:20:50|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1631190060000|2021-09-09 12:21:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1631190070000|2021-09-09 12:21:10|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|2
1631190080000|2021-09-09 12:21:20|2833.6|2827.6|2834.1|2828.1|2834.4|2828.4|2833.6|2827.6|12
1631190090000|2021-09-09 12:21:30|2834.4|2828.4|2833.4|2827.4|2834.4|2828.4|2833.4|2827.4|5
1631190100000|2021-09-09 12:21:40|2833.1|2827.1|2833.6|2827.6|2833.6|2827.6|2833.1|2827.1|3
1631190110000|2021-09-09 12:21:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1631190120000|2021-09-09 12:22:00|2833.1|2827.1|2830.9|2824.9|2833.4|2827.4|2830.9|2824.9|8
1631190130000|2021-09-09 12:22:10|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|4
1631190140000|2021-09-09 12:22:20|2830.6|2824.6|2831.1|2825.1|2831.1|2825.1|2830.6|2824.6|2
1631190150000|2021-09-09 12:22:30|2830.9|2824.9|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|5
1631190160000|2021-09-09 12:22:40|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2830.6|2824.6|4
1631190170000|2021-09-09 12:22:50|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|6
1631190180000|2021-09-09 12:23:00|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|4
1631190200000|2021-09-09 12:23:20|2830.9|2824.9|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|3
1631190220000|2021-09-09 12:23:40|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1631190260000|2021-09-09 12:24:20|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|2
1631190270000|2021-09-09 12:24:30|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|2
1631190310000|2021-09-09 12:25:10|2830.9|2824.9|2828.6|2822.6|2831.1|2825.1|2828.6|2822.6|5
1631190320000|2021-09-09 12:25:20|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|4
1631190330000|2021-09-09 12:25:30|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1631190340000|2021-09-09 12:25:40|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1631190350000|2021-09-09 12:25:50|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631190360000|2021-09-09 12:26:00|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631190430000|2021-09-09 12:27:10|2828.4|2822.4|2828.9|2822.9|2828.9|2822.9|2828.4|2822.4|3
1631190440000|2021-09-09 12:27:20|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631190450000|2021-09-09 12:27:30|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631190480000|2021-09-09 12:28:00|2828.6|2822.6|2828.4|2822.4|2828.6|2822.6|2828.4|2822.4|2
1631190500000|2021-09-09 12:28:20|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631190520000|2021-09-09 12:28:40|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631190530000|2021-09-09 12:28:50|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|2
1631190550000|2021-09-09 12:29:10|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631190560000|2021-09-09 12:29:20|2828.4|2822.4|2829.1|2823.1|2829.1|2823.1|2828.4|2822.4|2
1631190590000|2021-09-09 12:29:50|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631190610000|2021-09-09 12:30:10|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631190630000|2021-09-09 12:30:30|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|2
1631190650000|2021-09-09 12:30:50|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|2
1631190660000|2021-09-09 12:31:00|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631190670000|2021-09-09 12:31:10|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631190680000|2021-09-09 12:31:20|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631190690000|2021-09-09 12:31:30|2827.9|2821.9|2827.4|2821.4|2827.9|2821.9|2827.4|2821.4|2
1631190710000|2021-09-09 12:31:50|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1631190720000|2021-09-09 12:32:00|2827.4|2821.4|2827.1|2821.1|2827.4|2821.4|2827.1|2821.1|2
1631190730000|2021-09-09 12:32:10|2827.4|2821.4|2827.6|2821.6|2827.9|2821.9|2827.4|2821.4|3
1631190740000|2021-09-09 12:32:20|2827.4|2821.4|2827.1|2821.1|2827.4|2821.4|2827.1|2821.1|2
1631190750000|2021-09-09 12:32:30|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1631190760000|2021-09-09 12:32:40|2827.9|2821.9|2828.1|2822.1|2828.1|2822.1|2827.9|2821.9|2
1631190770000|2021-09-09 12:32:50|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1631190780000|2021-09-09 12:33:00|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631190830000|2021-09-09 12:33:50|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631190890000|2021-09-09 12:34:50|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1631190910000|2021-09-09 12:35:10|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2827.4|2821.4|2
1631190930000|2021-09-09 12:35:30|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1631190950000|2021-09-09 12:35:50|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1631190960000|2021-09-09 12:36:00|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631190980000|2021-09-09 12:36:20|2828.4|2822.4|2829.1|2823.1|2829.1|2823.1|2828.1|2822.1|8
1631191000000|2021-09-09 12:36:40|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1631191010000|2021-09-09 12:36:50|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631191020000|2021-09-09 12:37:00|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631191030000|2021-09-09 12:37:10|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|2
1631191040000|2021-09-09 12:37:20|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1631191050000|2021-09-09 12:37:30|2827.1|2821.1|2827.1|2821.1|2827.4|2821.4|2827.1|2821.1|3
1631191060000|2021-09-09 12:37:40|2826.9|2820.9|2827.1|2821.1|2827.1|2821.1|2826.9|2820.9|2
1631191080000|2021-09-09 12:38:00|2826.9|2820.9|2827.1|2821.1|2827.4|2821.4|2826.9|2820.9|8
1631191090000|2021-09-09 12:38:10|2826.9|2820.9|2827.1|2821.1|2827.1|2821.1|2826.9|2820.9|2
1631191100000|2021-09-09 12:38:20|2826.9|2820.9|2827.1|2821.1|2827.1|2821.1|2826.9|2820.9|2
1631191110000|2021-09-09 12:38:30|2826.9|2820.9|2827.1|2821.1|2827.1|2821.1|2826.9|2820.9|4
1631191120000|2021-09-09 12:38:40|2826.9|2820.9|2826.6|2820.6|2826.9|2820.9|2826.6|2820.6|2
1631191190000|2021-09-09 12:39:50|2826.9|2820.9|2826.6|2820.6|2826.9|2820.9|2826.6|2820.6|2
1631191210000|2021-09-09 12:40:10|2826.4|2820.4|2825.4|2819.4|2826.4|2820.4|2825.4|2819.4|3
1631191220000|2021-09-09 12:40:20|2825.1|2819.1|2824.6|2818.6|2825.1|2819.1|2823.9|2817.9|5
1631191230000|2021-09-09 12:40:30|2824.9|2818.9|2824.6|2818.6|2825.1|2819.1|2824.4|2818.4|6
1631191240000|2021-09-09 12:40:40|2824.1|2818.1|2823.9|2817.9|2824.1|2818.1|2823.9|2817.9|2
1631191250000|2021-09-09 12:40:50|2824.1|2818.1|2823.6|2817.6|2824.1|2818.1|2823.6|2817.6|3
1631191270000|2021-09-09 12:41:10|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|1
1631191280000|2021-09-09 12:41:20|2823.6|2817.6|2822.1|2816.1|2823.6|2817.6|2822.1|2816.1|3
1631191290000|2021-09-09 12:41:30|2821.9|2815.9|2822.6|2816.6|2822.6|2816.6|2821.9|2815.9|4
1631191310000|2021-09-09 12:41:50|2822.4|2816.4|2823.1|2817.1|2823.1|2817.1|2822.4|2816.4|4
1631191320000|2021-09-09 12:42:00|2822.9|2816.9|2822.6|2816.6|2822.9|2816.9|2822.6|2816.6|2
1631191330000|2021-09-09 12:42:10|2822.4|2816.4|2822.1|2816.1|2822.4|2816.4|2822.1|2816.1|2
1631191340000|2021-09-09 12:42:20|2822.4|2816.4|2822.6|2816.6|2822.6|2816.6|2821.9|2815.9|5
1631191350000|2021-09-09 12:42:30|2823.4|2817.4|2822.6|2816.6|2823.4|2817.4|2822.4|2816.4|5
1631191360000|2021-09-09 12:42:40|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|1
1631191370000|2021-09-09 12:42:50|2822.6|2816.6|2820.1|2814.1|2822.6|2816.6|2820.1|2814.1|4
1631191380000|2021-09-09 12:43:00|2820.4|2814.4|2820.1|2814.1|2820.4|2814.4|2820.1|2814.1|2
1631191390000|2021-09-09 12:43:10|2820.4|2814.4|2821.6|2815.6|2821.6|2815.6|2820.4|2814.4|4
1631191400000|2021-09-09 12:43:20|2821.9|2815.9|2820.6|2814.6|2821.9|2815.9|2820.6|2814.6|6
1631191410000|2021-09-09 12:43:30|2820.9|2814.9|2820.6|2814.6|2821.1|2815.1|2820.4|2814.4|4
1631191430000|2021-09-09 12:43:50|2820.4|2814.4|2820.4|2814.4|2820.6|2814.6|2820.4|2814.4|3
1631191440000|2021-09-09 12:44:00|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1631191450000|2021-09-09 12:44:10|2820.4|2814.4|2820.4|2814.4|2820.6|2814.6|2820.4|2814.4|3
1631191460000|2021-09-09 12:44:20|2820.1|2814.1|2820.4|2814.4|2820.4|2814.4|2820.1|2814.1|2
1631191470000|2021-09-09 12:44:30|2820.6|2814.6|2820.1|2814.1|2820.6|2814.6|2820.1|2814.1|3
1631191480000|2021-09-09 12:44:40|2819.9|2813.9|2820.1|2814.1|2820.1|2814.1|2819.9|2813.9|4
1631191490000|2021-09-09 12:44:50|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1631191500000|2021-09-09 12:45:00|2820.6|2814.6|2820.9|2814.9|2820.9|2814.9|2820.6|2814.6|2
1631191510000|2021-09-09 12:45:10|2820.6|2814.6|2820.9|2814.9|2820.9|2814.9|2820.6|2814.6|4
1631191520000|2021-09-09 12:45:20|2820.6|2814.6|2820.9|2814.9|2821.1|2815.1|2820.6|2814.6|3
1631191530000|2021-09-09 12:45:30|2821.1|2815.1|2821.4|2815.4|2822.1|2816.1|2820.9|2814.9|6
1631191540000|2021-09-09 12:45:40|2821.6|2815.6|2821.4|2815.4|2821.6|2815.6|2821.4|2815.4|2
1631191550000|2021-09-09 12:45:50|2821.6|2815.6|2821.1|2815.1|2821.6|2815.6|2821.1|2815.1|4
1631191560000|2021-09-09 12:46:00|2821.4|2815.4|2821.6|2815.6|2821.6|2815.6|2821.4|2815.4|2
1631191570000|2021-09-09 12:46:10|2821.4|2815.4|2820.9|2814.9|2821.6|2815.6|2820.9|2814.9|4
1631191580000|2021-09-09 12:46:20|2821.4|2815.4|2820.9|2814.9|2821.4|2815.4|2820.6|2814.6|5
1631191590000|2021-09-09 12:46:30|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1631191600000|2021-09-09 12:46:40|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|4
1631191610000|2021-09-09 12:46:50|2821.4|2815.4|2820.9|2814.9|2821.4|2815.4|2820.9|2814.9|3
1631191620000|2021-09-09 12:47:00|2821.1|2815.1|2821.1|2815.1|2821.4|2815.4|2821.1|2815.1|3
1631191630000|2021-09-09 12:47:10|2821.4|2815.4|2821.4|2815.4|2821.6|2815.6|2820.9|2814.9|4
1631191640000|2021-09-09 12:47:20|2821.6|2815.6|2821.4|2815.4|2821.9|2815.9|2821.4|2815.4|3
1631191650000|2021-09-09 12:47:30|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1631191660000|2021-09-09 12:47:40|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1631191670000|2021-09-09 12:47:50|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1631191680000|2021-09-09 12:48:00|2820.9|2814.9|2820.1|2814.1|2820.9|2814.9|2820.1|2814.1|3
1631191690000|2021-09-09 12:48:10|2819.9|2813.9|2819.9|2813.9|2820.1|2814.1|2819.9|2813.9|3
1631191720000|2021-09-09 12:48:40|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.4|2813.4|3
1631191730000|2021-09-09 12:48:50|2820.4|2814.4|2820.9|2814.9|2820.9|2814.9|2820.4|2814.4|3
1631191740000|2021-09-09 12:49:00|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1631191760000|2021-09-09 12:49:20|2821.1|2815.1|2820.9|2814.9|2821.1|2815.1|2820.9|2814.9|2
1631191780000|2021-09-09 12:49:40|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1631191790000|2021-09-09 12:49:50|2820.9|2814.9|2820.6|2814.6|2820.9|2814.9|2820.6|2814.6|2
1631191800000|2021-09-09 12:50:00|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|2
1631191810000|2021-09-09 12:50:10|2821.4|2815.4|2821.9|2815.9|2821.9|2815.9|2821.4|2815.4|5
1631191820000|2021-09-09 12:50:20|2822.1|2816.1|2821.9|2815.9|2822.4|2816.4|2821.9|2815.9|6
1631191830000|2021-09-09 12:50:30|2821.6|2815.6|2821.9|2815.9|2821.9|2815.9|2821.4|2815.4|4
1631191840000|2021-09-09 12:50:40|2822.1|2816.1|2821.6|2815.6|2822.1|2816.1|2821.6|2815.6|5
1631191850000|2021-09-09 12:50:50|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|1
1631191860000|2021-09-09 12:51:00|2821.6|2815.6|2821.1|2815.1|2821.6|2815.6|2821.1|2815.1|5
1631191870000|2021-09-09 12:51:10|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.6|2814.6|3
1631191880000|2021-09-09 12:51:20|2820.6|2814.6|2819.6|2813.6|2820.6|2814.6|2819.6|2813.6|7
1631191890000|2021-09-09 12:51:30|2819.4|2813.4|2819.9|2813.9|2819.9|2813.9|2819.1|2813.1|7
1631191900000|2021-09-09 12:51:40|2819.6|2813.6|2820.1|2814.1|2820.1|2814.1|2819.6|2813.6|3
1631191910000|2021-09-09 12:51:50|2820.4|2814.4|2820.9|2814.9|2820.9|2814.9|2820.4|2814.4|5
1631191920000|2021-09-09 12:52:00|2821.1|2815.1|2820.4|2814.4|2821.1|2815.1|2820.4|2814.4|3
1631191930000|2021-09-09 12:52:10|2821.4|2815.4|2820.9|2814.9|2821.4|2815.4|2820.6|2814.6|4
1631191940000|2021-09-09 12:52:20|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2820.9|2814.9|4
1631191950000|2021-09-09 12:52:30|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|1
1631191980000|2021-09-09 12:53:00|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.9|2815.9|2
1631191990000|2021-09-09 12:53:10|2822.6|2816.6|2822.9|2816.9|2823.4|2817.4|2822.6|2816.6|4
1631192000000|2021-09-09 12:53:20|2823.1|2817.1|2822.1|2816.1|2823.6|2817.6|2822.1|2816.1|5
1631192010000|2021-09-09 12:53:30|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|1
1631192030000|2021-09-09 12:53:50|2821.9|2815.9|2821.6|2815.6|2821.9|2815.9|2821.6|2815.6|2
1631192040000|2021-09-09 12:54:00|2821.9|2815.9|2820.6|2814.6|2821.9|2815.9|2820.6|2814.6|3
1631192050000|2021-09-09 12:54:10|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1631192070000|2021-09-09 12:54:30|2820.1|2814.1|2819.9|2813.9|2820.1|2814.1|2819.9|2813.9|2
1631192080000|2021-09-09 12:54:40|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1631192100000|2021-09-09 12:55:00|2820.4|2814.4|2820.9|2814.9|2820.9|2814.9|2820.4|2814.4|3
1631192110000|2021-09-09 12:55:10|2821.1|2815.1|2821.9|2815.9|2822.1|2816.1|2820.9|2814.9|9
1631192120000|2021-09-09 12:55:20|2821.6|2815.6|2821.1|2815.1|2821.6|2815.6|2821.1|2815.1|3
1631192130000|2021-09-09 12:55:30|2820.4|2814.4|2819.6|2813.6|2820.4|2814.4|2819.6|2813.6|4
1631192140000|2021-09-09 12:55:40|2819.4|2813.4|2819.6|2813.6|2819.6|2813.6|2819.4|2813.4|2
1631192150000|2021-09-09 12:55:50|2819.9|2813.9|2820.9|2814.9|2820.9|2814.9|2819.9|2813.9|3
1631192160000|2021-09-09 12:56:00|2821.1|2815.1|2822.4|2816.4|2822.4|2816.4|2821.1|2815.1|6
1631192170000|2021-09-09 12:56:10|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|1
1631192180000|2021-09-09 12:56:20|2822.4|2816.4|2823.4|2817.4|2823.4|2817.4|2822.4|2816.4|3
1631192200000|2021-09-09 12:56:40|2824.4|2818.4|2824.6|2818.6|2825.1|2819.1|2824.4|2818.4|4
1631192210000|2021-09-09 12:56:50|2823.9|2817.9|2822.4|2816.4|2823.9|2817.9|2822.4|2816.4|3
1631192220000|2021-09-09 12:57:00|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|1
1631192230000|2021-09-09 12:57:10|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.1|2816.1|3
1631192240000|2021-09-09 12:57:20|2822.6|2816.6|2822.9|2816.9|2823.4|2817.4|2822.6|2816.6|3
1631192250000|2021-09-09 12:57:30|2823.4|2817.4|2822.6|2816.6|2823.4|2817.4|2822.6|2816.6|3
1631192260000|2021-09-09 12:57:40|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|1
1631192270000|2021-09-09 12:57:50|2822.6|2816.6|2822.6|2816.6|2823.4|2817.4|2822.6|2816.6|3
1631192280000|2021-09-09 12:58:00|2823.6|2817.6|2824.6|2818.6|2824.6|2818.6|2823.6|2817.6|3
1631192290000|2021-09-09 12:58:10|2824.4|2818.4|2824.4|2818.4|2824.6|2818.6|2824.1|2818.1|4
1631192300000|2021-09-09 12:58:20|2824.1|2818.1|2823.6|2817.6|2824.1|2818.1|2823.6|2817.6|2
1631192310000|2021-09-09 12:58:30|2824.1|2818.1|2824.9|2818.9|2824.9|2818.9|2824.1|2818.1|2
1631192320000|2021-09-09 12:58:40|2824.6|2818.6|2824.4|2818.4|2824.6|2818.6|2824.4|2818.4|2
1631192340000|2021-09-09 12:59:00|2823.9|2817.9|2823.4|2817.4|2823.9|2817.9|2823.1|2817.1|7
1631192350000|2021-09-09 12:59:10|2823.6|2817.6|2823.4|2817.4|2823.6|2817.6|2823.4|2817.4|2
1631192360000|2021-09-09 12:59:20|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.1|2816.1|3
1631192370000|2021-09-09 12:59:30|2822.6|2816.6|2823.1|2817.1|2823.1|2817.1|2822.6|2816.6|5
1631192380000|2021-09-09 12:59:40|2822.9|2816.9|2822.4|2816.4|2822.9|2816.9|2822.4|2816.4|3
1631192390000|2021-09-09 12:59:50|2822.9|2816.9|2821.9|2815.9|2822.9|2816.9|2821.9|2815.9|3
1631192400000|2021-09-09 13:00:00|2822.1|2816.1|2822.8|2816.8|2823.4|2817.4|2821.3|2815.3|25
1631192410000|2021-09-09 13:00:10|2823.8|2817.8|2825.3|2819.3|2827.5|2821.5|2823.8|2817.8|19
1631192420000|2021-09-09 13:00:20|2825.5|2819.5|2825|2819|2826.5|2820.5|2824.8|2818.8|16
1631192430000|2021-09-09 13:00:30|2825.8|2819.8|2823.5|2817.5|2826.5|2820.5|2823.5|2817.5|13
1631192440000|2021-09-09 13:00:40|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1631192460000|2021-09-09 13:01:00|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1631192470000|2021-09-09 13:01:10|2823.3|2817.3|2824|2818|2824|2818|2823.3|2817.3|8
1631192480000|2021-09-09 13:01:20|2824.3|2818.3|2825|2819|2825.3|2819.3|2824.3|2818.3|6
1631192490000|2021-09-09 13:01:30|2825.8|2819.8|2826.8|2820.8|2827.5|2821.5|2825.8|2819.8|8
1631192500000|2021-09-09 13:01:40|2826.5|2820.5|2827.6|2821.6|2827.6|2821.6|2826.4|2820.4|7
1631192510000|2021-09-09 13:01:50|2827.4|2821.4|2825.9|2819.9|2827.6|2821.6|2825.9|2819.9|7
1631192520000|2021-09-09 13:02:00|2825.4|2819.4|2823.9|2817.9|2825.4|2819.4|2823.9|2817.9|8
1631192530000|2021-09-09 13:02:10|2824.1|2818.1|2825.6|2819.6|2825.6|2819.6|2824.1|2818.1|4
1631192540000|2021-09-09 13:02:20|2825.9|2819.9|2826.1|2820.1|2826.6|2820.6|2825.9|2819.9|6
1631192550000|2021-09-09 13:02:30|2826.4|2820.4|2826.9|2820.9|2826.9|2820.9|2826.4|2820.4|3
1631192560000|2021-09-09 13:02:40|2827.1|2821.1|2828.1|2822.1|2828.1|2822.1|2827.1|2821.1|12
1631192570000|2021-09-09 13:02:50|2828.6|2822.6|2829.9|2823.9|2829.9|2823.9|2828.6|2822.6|5
1631192580000|2021-09-09 13:03:00|2830.1|2824.1|2828.6|2822.6|2830.1|2824.1|2828.4|2822.4|9
1631192590000|2021-09-09 13:03:10|2827.6|2821.6|2827.6|2821.6|2828.6|2822.6|2827.6|2821.6|6
1631192600000|2021-09-09 13:03:20|2827.9|2821.9|2827.4|2821.4|2827.9|2821.9|2827.4|2821.4|2
1631192620000|2021-09-09 13:03:40|2827.1|2821.1|2826.1|2820.1|2827.1|2821.1|2825.9|2819.9|8
1631192630000|2021-09-09 13:03:50|2826.4|2820.4|2826.1|2820.1|2826.6|2820.6|2826.1|2820.1|4
1631192640000|2021-09-09 13:04:00|2825.9|2819.9|2825.6|2819.6|2825.9|2819.9|2825.6|2819.6|4
1631192650000|2021-09-09 13:04:10|2825.9|2819.9|2825.6|2819.6|2826.1|2820.1|2825.6|2819.6|4
1631192660000|2021-09-09 13:04:20|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1631192670000|2021-09-09 13:04:30|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1631192680000|2021-09-09 13:04:40|2825.4|2819.4|2824.6|2818.6|2825.4|2819.4|2824.1|2818.1|7
1631192700000|2021-09-09 13:05:00|2824.9|2818.9|2825.1|2819.1|2825.4|2819.4|2824.4|2818.4|10
1631192710000|2021-09-09 13:05:10|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|1
1631192720000|2021-09-09 13:05:20|2824.4|2818.4|2823.6|2817.6|2824.4|2818.4|2823.6|2817.6|3
1631192730000|2021-09-09 13:05:30|2823.4|2817.4|2823.9|2817.9|2823.9|2817.9|2823.1|2817.1|11
1631192740000|2021-09-09 13:05:40|2824.1|2818.1|2824.6|2818.6|2824.9|2818.9|2824.1|2818.1|11
1631192750000|2021-09-09 13:05:50|2824.4|2818.4|2826.6|2820.6|2826.6|2820.6|2824.4|2818.4|8
1631192770000|2021-09-09 13:06:10|2826.1|2820.1|2826.4|2820.4|2826.4|2820.4|2826.1|2820.1|2
1631192790000|2021-09-09 13:06:30|2826.6|2820.6|2827.6|2821.6|2827.6|2821.6|2826.6|2820.6|5
1631192800000|2021-09-09 13:06:40|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.6|2821.6|3
1631192810000|2021-09-09 13:06:50|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2827.1|2821.1|5
1631192820000|2021-09-09 13:07:00|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2826.4|2820.4|16
1631192830000|2021-09-09 13:07:10|2827.6|2821.6|2827.1|2821.1|2827.6|2821.6|2826.9|2820.9|7
1631192840000|2021-09-09 13:07:20|2827.4|2821.4|2826.6|2820.6|2827.4|2821.4|2826.6|2820.6|4
1631192850000|2021-09-09 13:07:30|2826.9|2820.9|2827.1|2821.1|2827.4|2821.4|2826.9|2820.9|4
1631192860000|2021-09-09 13:07:40|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1631192890000|2021-09-09 13:08:10|2827.6|2821.6|2828.6|2822.6|2828.6|2822.6|2827.6|2821.6|3
1631192910000|2021-09-09 13:08:30|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631192920000|2021-09-09 13:08:40|2828.4|2822.4|2827.9|2821.9|2828.6|2822.6|2827.6|2821.6|7
1631192930000|2021-09-09 13:08:50|2827.6|2821.6|2827.9|2821.9|2827.9|2821.9|2827.4|2821.4|4
1631192940000|2021-09-09 13:09:00|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|8
1631192950000|2021-09-09 13:09:10|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631192960000|2021-09-09 13:09:20|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|3
1631192980000|2021-09-09 13:09:40|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2827.6|2821.6|7
1631192990000|2021-09-09 13:09:50|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631193000000|2021-09-09 13:10:00|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631193010000|2021-09-09 13:10:10|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631193020000|2021-09-09 13:10:20|2829.1|2823.1|2830.1|2824.1|2831|2825|2829.1|2823.1|5
1631193030000|2021-09-09 13:10:30|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|6
1631193040000|2021-09-09 13:10:40|2829.9|2823.9|2830.6|2824.6|2830.6|2824.6|2829.9|2823.9|8
1631193050000|2021-09-09 13:10:50|2830.4|2824.4|2831.1|2825.1|2831.1|2825.1|2830.4|2824.4|4
1631193060000|2021-09-09 13:11:00|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|4
1631193080000|2021-09-09 13:11:20|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1631193090000|2021-09-09 13:11:30|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1631193110000|2021-09-09 13:11:50|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|4
1631193120000|2021-09-09 13:12:00|2831.1|2825.1|2828.9|2822.9|2831.1|2825.1|2828.9|2822.9|9
1631193130000|2021-09-09 13:12:10|2829.1|2823.1|2829.9|2823.9|2830.1|2824.1|2828.9|2822.9|7
1631193140000|2021-09-09 13:12:20|2829.6|2823.6|2831.1|2825.1|2831.1|2825.1|2829.6|2823.6|7
1631193150000|2021-09-09 13:12:30|2831.4|2825.4|2830.9|2824.9|2831.4|2825.4|2830.9|2824.9|3
1631193160000|2021-09-09 13:12:40|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1631193170000|2021-09-09 13:12:50|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.4|2824.4|4
1631193200000|2021-09-09 13:13:20|2830.9|2824.9|2831.6|2825.6|2831.6|2825.6|2830.6|2824.6|6
1631193210000|2021-09-09 13:13:30|2831.9|2825.9|2831.1|2825.1|2831.9|2825.9|2830.9|2824.9|7
1631193240000|2021-09-09 13:14:00|2831.4|2825.4|2832.6|2826.6|2832.6|2826.6|2831.4|2825.4|2
1631193260000|2021-09-09 13:14:20|2832.4|2826.4|2833.6|2827.6|2833.6|2827.6|2832.4|2826.4|4
1631193270000|2021-09-09 13:14:30|2833.4|2827.4|2833.6|2827.6|2833.9|2827.9|2833.1|2827.1|8
1631193280000|2021-09-09 13:14:40|2833.9|2827.9|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|6
1631193290000|2021-09-09 13:14:50|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1631193300000|2021-09-09 13:15:00|2833.4|2827.4|2832.6|2826.6|2833.4|2827.4|2832.6|2826.6|2
1631193310000|2021-09-09 13:15:10|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631193320000|2021-09-09 13:15:20|2832.1|2826.1|2831.1|2825.1|2832.1|2826.1|2830.4|2824.4|8
1631193340000|2021-09-09 13:15:40|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2830.6|2824.6|8
1631193360000|2021-09-09 13:16:00|2830.9|2824.9|2831.1|2825.1|2831.4|2825.4|2830.9|2824.9|4
1631193370000|2021-09-09 13:16:10|2830.6|2824.6|2829.9|2823.9|2830.6|2824.6|2829.9|2823.9|2
1631193380000|2021-09-09 13:16:20|2830.1|2824.1|2830.9|2824.9|2831.1|2825.1|2830.1|2824.1|7
1631193390000|2021-09-09 13:16:30|2830.6|2824.6|2830.1|2824.1|2830.6|2824.6|2829.9|2823.9|4
1631193400000|2021-09-09 13:16:40|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631193410000|2021-09-09 13:16:50|2829.4|2823.4|2829.6|2823.6|2829.9|2823.9|2829.4|2823.4|4
1631193420000|2021-09-09 13:17:00|2829.4|2823.4|2829.4|2823.4|2829.6|2823.6|2829.4|2823.4|3
1631193430000|2021-09-09 13:17:10|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631193440000|2021-09-09 13:17:20|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|3
1631193450000|2021-09-09 13:17:30|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1631193460000|2021-09-09 13:17:40|2828.9|2822.9|2830.4|2824.4|2830.6|2824.6|2828.9|2822.9|8
1631193470000|2021-09-09 13:17:50|2829.9|2823.9|2830.4|2824.4|2830.6|2824.6|2829.9|2823.9|4
1631193480000|2021-09-09 13:18:00|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631193490000|2021-09-09 13:18:10|2830.4|2824.4|2830.9|2824.9|2830.9|2824.9|2830.4|2824.4|2
1631193510000|2021-09-09 13:18:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|3
1631193520000|2021-09-09 13:18:40|2830.4|2824.4|2830.6|2824.6|2830.9|2824.9|2829.4|2823.4|7
1631193530000|2021-09-09 13:18:50|2830.4|2824.4|2829.9|2823.9|2830.4|2824.4|2829.9|2823.9|3
1631193540000|2021-09-09 13:19:00|2829.6|2823.6|2829.4|2823.4|2829.6|2823.6|2829.4|2823.4|2
1631193550000|2021-09-09 13:19:10|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|3
1631193570000|2021-09-09 13:19:30|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|3
1631193580000|2021-09-09 13:19:40|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631193590000|2021-09-09 13:19:50|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1631193610000|2021-09-09 13:20:10|2829.4|2823.4|2829.6|2823.6|2829.6|2823.6|2829.4|2823.4|2
1631193620000|2021-09-09 13:20:20|2829.4|2823.4|2828.6|2822.6|2829.4|2823.4|2828.6|2822.6|3
1631193640000|2021-09-09 13:20:40|2828.1|2822.1|2827.9|2821.9|2828.1|2822.1|2827.9|2821.9|2
1631193650000|2021-09-09 13:20:50|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1631193660000|2021-09-09 13:21:00|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2827.6|2821.6|5
1631193670000|2021-09-09 13:21:10|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.6|2822.6|4
1631193680000|2021-09-09 13:21:20|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1631193690000|2021-09-09 13:21:30|2829.9|2823.9|2830.9|2824.9|2830.9|2824.9|2829.9|2823.9|4
1631193700000|2021-09-09 13:21:40|2831.1|2825.1|2830.9|2824.9|2831.4|2825.4|2830.9|2824.9|4
1631193710000|2021-09-09 13:21:50|2831.4|2825.4|2831.1|2825.1|2831.6|2825.6|2831.1|2825.1|3
1631193730000|2021-09-09 13:22:10|2830.9|2824.9|2830.4|2824.4|2831.4|2825.4|2830.4|2824.4|4
1631193740000|2021-09-09 13:22:20|2830.6|2824.6|2831.4|2825.4|2831.6|2825.6|2830.6|2824.6|6
1631193750000|2021-09-09 13:22:30|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|2
1631193760000|2021-09-09 13:22:40|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1631193770000|2021-09-09 13:22:50|2832.4|2826.4|2833.4|2827.4|2833.4|2827.4|2832.4|2826.4|3
1631193780000|2021-09-09 13:23:00|2832.9|2826.9|2833.4|2827.4|2833.6|2827.6|2832.4|2826.4|7
1631193790000|2021-09-09 13:23:10|2833.1|2827.1|2832.1|2826.1|2833.4|2827.4|2832.1|2826.1|8
1631193800000|2021-09-09 13:23:20|2831.9|2825.9|2832.9|2826.9|2832.9|2826.9|2831.9|2825.9|4
1631193810000|2021-09-09 13:23:30|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2833.1|2827.1|2
1631193840000|2021-09-09 13:24:00|2832.9|2826.9|2834.4|2828.4|2834.4|2828.4|2832.9|2826.9|3
1631193850000|2021-09-09 13:24:10|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1631193860000|2021-09-09 13:24:20|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1631193870000|2021-09-09 13:24:30|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1631193880000|2021-09-09 13:24:40|2834.4|2828.4|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|2
1631193890000|2021-09-09 13:24:50|2834.4|2828.4|2833.1|2827.1|2834.4|2828.4|2833.1|2827.1|5
1631193900000|2021-09-09 13:25:00|2832.9|2826.9|2835.4|2829.4|2835.4|2829.4|2832.9|2826.9|6
1631193910000|2021-09-09 13:25:10|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1631193920000|2021-09-09 13:25:20|2834.9|2828.9|2833.6|2827.6|2834.9|2828.9|2833.6|2827.6|6
1631193930000|2021-09-09 13:25:30|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|2
1631193940000|2021-09-09 13:25:40|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1631193950000|2021-09-09 13:25:50|2833.9|2827.9|2834.6|2828.6|2834.6|2828.6|2833.9|2827.9|2
1631193960000|2021-09-09 13:26:00|2834.4|2828.4|2833.6|2827.6|2834.4|2828.4|2833.6|2827.6|4
1631193970000|2021-09-09 13:26:10|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2833.1|2827.1|2
1631193980000|2021-09-09 13:26:20|2832.9|2826.9|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|5
1631193990000|2021-09-09 13:26:30|2832.6|2826.6|2834.4|2828.4|2834.4|2828.4|2832.6|2826.6|3
1631194000000|2021-09-09 13:26:40|2834.6|2828.6|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|3
1631194010000|2021-09-09 13:26:50|2834.4|2828.4|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|2
1631194020000|2021-09-09 13:27:00|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1631194030000|2021-09-09 13:27:10|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2833.1|2827.1|4
1631194040000|2021-09-09 13:27:20|2833.4|2827.4|2832.9|2826.9|2833.4|2827.4|2832.6|2826.6|6
1631194060000|2021-09-09 13:27:40|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631194070000|2021-09-09 13:27:50|2832.1|2826.1|2832.9|2826.9|2832.9|2826.9|2832.1|2826.1|3
1631194090000|2021-09-09 13:28:10|2833.1|2827.1|2832.4|2826.4|2833.1|2827.1|2832.4|2826.4|4
1631194100000|2021-09-09 13:28:20|2832.6|2826.6|2832.6|2826.6|2832.9|2826.9|2832.1|2826.1|5
1631194110000|2021-09-09 13:28:30|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|2
1631194120000|2021-09-09 13:28:40|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|3
1631194130000|2021-09-09 13:28:50|2831.9|2825.9|2830.6|2824.6|2831.9|2825.9|2830.6|2824.6|2
1631194140000|2021-09-09 13:29:00|2830.4|2824.4|2829.9|2823.9|2830.6|2824.6|2829.9|2823.9|3
1631194150000|2021-09-09 13:29:10|2829.6|2823.6|2828.6|2822.6|2829.6|2823.6|2828.6|2822.6|5
1631194160000|2021-09-09 13:29:20|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|3
1631194170000|2021-09-09 13:29:30|2829.6|2823.6|2828.4|2822.4|2829.6|2823.6|2828.1|2822.1|6
1631194180000|2021-09-09 13:29:40|2828.1|2822.1|2828.9|2822.9|2828.9|2822.9|2828.1|2822.1|3
1631194200000|2021-09-09 13:30:00|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631194210000|2021-09-09 13:30:10|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|3
1631194220000|2021-09-09 13:30:20|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1631194230000|2021-09-09 13:30:30|2829.1|2823.1|2830.4|2824.4|2830.4|2824.4|2829.1|2823.1|6
1631194240000|2021-09-09 13:30:40|2830.6|2824.6|2830.6|2824.6|2831.1|2825.1|2830.6|2824.6|5
1631194260000|2021-09-09 13:31:00|2830.4|2824.4|2828.9|2822.9|2830.4|2824.4|2828.9|2822.9|6
1631194270000|2021-09-09 13:31:10|2829.4|2823.4|2829.4|2823.4|2829.9|2823.9|2829.4|2823.4|10
1631194280000|2021-09-09 13:31:20|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1631194290000|2021-09-09 13:31:30|2829.4|2823.4|2831.4|2825.4|2831.4|2825.4|2829.4|2823.4|3
1631194300000|2021-09-09 13:31:40|2831.6|2825.6|2831.9|2825.9|2832.4|2826.4|2831.4|2825.4|7
1631194310000|2021-09-09 13:31:50|2831.6|2825.6|2832.4|2826.4|2832.6|2826.6|2831.6|2825.6|5
1631194320000|2021-09-09 13:32:00|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631194330000|2021-09-09 13:32:10|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.1|2825.1|4
1631194340000|2021-09-09 13:32:20|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1631194350000|2021-09-09 13:32:30|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1631194360000|2021-09-09 13:32:40|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.4|2826.4|5
1631194370000|2021-09-09 13:32:50|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|3
1631194380000|2021-09-09 13:33:00|2832.6|2826.6|2833.6|2827.6|2833.6|2827.6|2832.6|2826.6|4
1631194390000|2021-09-09 13:33:10|2833.9|2827.9|2833.6|2827.6|2834.4|2828.4|2833.6|2827.6|3
1631194400000|2021-09-09 13:33:20|2833.9|2827.9|2834.4|2828.4|2834.9|2828.9|2833.9|2827.9|7
1631194410000|2021-09-09 13:33:30|2834.6|2828.6|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|3
1631194420000|2021-09-09 13:33:40|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1631194430000|2021-09-09 13:33:50|2834.4|2828.4|2835.6|2829.6|2835.6|2829.6|2834.4|2828.4|3
1631194470000|2021-09-09 13:34:30|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|2
1631194480000|2021-09-09 13:34:40|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|4
1631194490000|2021-09-09 13:34:50|2835.9|2829.9|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|3
1631194500000|2021-09-09 13:35:00|2836.4|2830.4|2835.4|2829.4|2836.4|2830.4|2835.1|2829.1|3
1631194510000|2021-09-09 13:35:10|2835.1|2829.1|2834.9|2828.9|2835.1|2829.1|2834.9|2828.9|2
1631194520000|2021-09-09 13:35:20|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2834.4|2828.4|5
1631194550000|2021-09-09 13:35:50|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|2
1631194560000|2021-09-09 13:36:00|2836.1|2830.1|2837.1|2831.1|2837.1|2831.1|2836.1|2830.1|5
1631194570000|2021-09-09 13:36:10|2836.4|2830.4|2837.4|2831.4|2837.4|2831.4|2836.4|2830.4|5
1631194580000|2021-09-09 13:36:20|2837.6|2831.6|2838.1|2832.1|2838.1|2832.1|2837.6|2831.6|2
1631194590000|2021-09-09 13:36:30|2838.4|2832.4|2838.9|2832.9|2838.9|2832.9|2838.1|2832.1|4
1631194600000|2021-09-09 13:36:40|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631194610000|2021-09-09 13:36:50|2837.9|2831.9|2838.1|2832.1|2838.4|2832.4|2837.9|2831.9|6
1631194620000|2021-09-09 13:37:00|2837.9|2831.9|2837.1|2831.1|2837.9|2831.9|2836.9|2830.9|7
1631194630000|2021-09-09 13:37:10|2837.4|2831.4|2837.9|2831.9|2837.9|2831.9|2836.6|2830.6|5
1631194640000|2021-09-09 13:37:20|2837.6|2831.6|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|2
1631194650000|2021-09-09 13:37:30|2837.1|2831.1|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|8
1631194660000|2021-09-09 13:37:40|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1631194680000|2021-09-09 13:38:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1631194690000|2021-09-09 13:38:10|2837.4|2831.4|2838.4|2832.4|2838.4|2832.4|2836.9|2830.9|5
1631194700000|2021-09-09 13:38:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631194740000|2021-09-09 13:39:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1631194750000|2021-09-09 13:39:10|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1631194760000|2021-09-09 13:39:20|2838.4|2832.4|2838.9|2832.9|2838.9|2832.9|2838.4|2832.4|3
1631194770000|2021-09-09 13:39:30|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1631194780000|2021-09-09 13:39:40|2838.6|2832.6|2838.1|2832.1|2838.6|2832.6|2838.1|2832.1|3
1631194790000|2021-09-09 13:39:50|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1631194800000|2021-09-09 13:40:00|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.1|2831.1|4
1631194810000|2021-09-09 13:40:10|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1631194820000|2021-09-09 13:40:20|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631194830000|2021-09-09 13:40:30|2838.1|2832.1|2838.4|2832.4|2838.6|2832.6|2838.1|2832.1|4
1631194840000|2021-09-09 13:40:40|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1631194850000|2021-09-09 13:40:50|2839.1|2833.1|2839.6|2833.6|2839.9|2833.9|2839.1|2833.1|4
1631194860000|2021-09-09 13:41:00|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.6|2833.6|9
1631194870000|2021-09-09 13:41:10|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|2
1631194880000|2021-09-09 13:41:20|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1631194890000|2021-09-09 13:41:30|2841.1|2835.1|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|3
1631194900000|2021-09-09 13:41:40|2841.4|2835.4|2842.1|2836.1|2842.4|2836.4|2841.1|2835.1|7
1631194910000|2021-09-09 13:41:50|2841.9|2835.9|2840.1|2834.1|2841.9|2835.9|2839.9|2833.9|9
1631194920000|2021-09-09 13:42:00|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2838.6|2832.6|8
1631194930000|2021-09-09 13:42:10|2839.9|2833.9|2839.6|2833.6|2840.6|2834.6|2839.6|2833.6|8
1631194950000|2021-09-09 13:42:30|2839.9|2833.9|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|4
1631194960000|2021-09-09 13:42:40|2840.9|2834.9|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|3
1631195000000|2021-09-09 13:43:20|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|4
1631195010000|2021-09-09 13:43:30|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1631195020000|2021-09-09 13:43:40|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1631195030000|2021-09-09 13:43:50|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1631195040000|2021-09-09 13:44:00|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1631195050000|2021-09-09 13:44:10|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1631195070000|2021-09-09 13:44:30|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2839.9|2833.9|5
1631195090000|2021-09-09 13:44:50|2840.1|2834.1|2838.9|2832.9|2840.1|2834.1|2838.9|2832.9|5
1631195100000|2021-09-09 13:45:00|2838.6|2832.6|2838.6|2832.6|2839.1|2833.1|2838.4|2832.4|6
1631195110000|2021-09-09 13:45:10|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.9|2832.9|5
1631195130000|2021-09-09 13:45:30|2839.1|2833.1|2838.6|2832.6|2839.1|2833.1|2838.4|2832.4|3
1631195160000|2021-09-09 13:46:00|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.9|2832.9|3
1631195170000|2021-09-09 13:46:10|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1631195180000|2021-09-09 13:46:20|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1631195190000|2021-09-09 13:46:30|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1631195200000|2021-09-09 13:46:40|2839.1|2833.1|2838.4|2832.4|2839.1|2833.1|2838.4|2832.4|4
1631195210000|2021-09-09 13:46:50|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2837.6|2831.6|6
1631195220000|2021-09-09 13:47:00|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1631195230000|2021-09-09 13:47:10|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1631195240000|2021-09-09 13:47:20|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|2
1631195250000|2021-09-09 13:47:30|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1631195260000|2021-09-09 13:47:40|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2836.9|2830.9|8
1631195270000|2021-09-09 13:47:50|2837.4|2831.4|2838.9|2832.9|2838.9|2832.9|2837.4|2831.4|5
1631195280000|2021-09-09 13:48:00|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1631195300000|2021-09-09 13:48:20|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1631195310000|2021-09-09 13:48:30|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|3
1631195330000|2021-09-09 13:48:50|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1631195340000|2021-09-09 13:49:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1631195350000|2021-09-09 13:49:10|2839.1|2833.1|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|2
1631195380000|2021-09-09 13:49:40|2839.4|2833.4|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|3
1631195390000|2021-09-09 13:49:50|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1631195400000|2021-09-09 13:50:00|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1631195420000|2021-09-09 13:50:20|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|2
1631195430000|2021-09-09 13:50:30|2839.9|2833.9|2839.1|2833.1|2839.9|2833.9|2839.1|2833.1|3
1631195440000|2021-09-09 13:50:40|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|3
1631195460000|2021-09-09 13:51:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631195470000|2021-09-09 13:51:10|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1631195480000|2021-09-09 13:51:20|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1631195490000|2021-09-09 13:51:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631195500000|2021-09-09 13:51:40|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|3
1631195510000|2021-09-09 13:51:50|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1631195520000|2021-09-09 13:52:00|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1631195530000|2021-09-09 13:52:10|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|2
1631195540000|2021-09-09 13:52:20|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1631195560000|2021-09-09 13:52:40|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.6|2829.6|3
1631195610000|2021-09-09 13:53:30|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|2
1631195620000|2021-09-09 13:53:40|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|3
1631195650000|2021-09-09 13:54:10|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1631195660000|2021-09-09 13:54:20|2836.1|2830.1|2836.4|2830.4|2836.6|2830.6|2836.1|2830.1|3
1631195670000|2021-09-09 13:54:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1631195680000|2021-09-09 13:54:40|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1631195700000|2021-09-09 13:55:00|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1631195730000|2021-09-09 13:55:30|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1631195740000|2021-09-09 13:55:40|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|3
1631195750000|2021-09-09 13:55:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631195780000|2021-09-09 13:56:20|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631195790000|2021-09-09 13:56:30|2835.9|2829.9|2835.4|2829.4|2835.9|2829.9|2834.4|2828.4|12
1631195800000|2021-09-09 13:56:40|2835.6|2829.6|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|3
1631195810000|2021-09-09 13:56:50|2835.9|2829.9|2834.6|2828.6|2835.9|2829.9|2834.6|2828.6|3
1631195820000|2021-09-09 13:57:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1631195830000|2021-09-09 13:57:10|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1631195840000|2021-09-09 13:57:20|2834.1|2828.1|2834.8|2828.8|2834.8|2828.8|2833.6|2827.6|3
1631195850000|2021-09-09 13:57:30|2835|2829|2835.8|2829.8|2835.8|2829.8|2835|2829|6
1631195860000|2021-09-09 13:57:40|2836|2830|2836.3|2830.3|2836.8|2830.8|2836|2830|4
1631195870000|2021-09-09 13:57:50|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1631195880000|2021-09-09 13:58:00|2836.5|2830.5|2837.5|2831.5|2837.5|2831.5|2836.5|2830.5|3
1631195890000|2021-09-09 13:58:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|3
1631195900000|2021-09-09 13:58:20|2837.5|2831.5|2836.3|2830.3|2837.5|2831.5|2836.3|2830.3|5
1631195910000|2021-09-09 13:58:30|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|4
1631195920000|2021-09-09 13:58:40|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1631195930000|2021-09-09 13:58:50|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1631195940000|2021-09-09 13:59:00|2836.8|2830.8|2837.5|2831.5|2837.5|2831.5|2836.8|2830.8|4
1631195950000|2021-09-09 13:59:10|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2837.3|2831.3|6
1631195960000|2021-09-09 13:59:20|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1631195970000|2021-09-09 13:59:30|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1631195990000|2021-09-09 13:59:50|2838|2832|2838.8|2832.8|2838.8|2832.8|2838|2832|6
1631196000000|2021-09-09 14:00:00|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|4
1631196010000|2021-09-09 14:00:10|2838.5|2832.5|2838.3|2832.3|2839|2833|2838.3|2832.3|6
1631196020000|2021-09-09 14:00:20|2838|2832|2839|2833|2839|2833|2837.8|2831.8|3
1631196030000|2021-09-09 14:00:30|2839.3|2833.3|2838.5|2832.5|2839.3|2833.3|2838.5|2832.5|4
1631196040000|2021-09-09 14:00:40|2838.3|2832.3|2837.5|2831.5|2838.3|2832.3|2837.3|2831.3|5
1631196050000|2021-09-09 14:00:50|2837.8|2831.8|2839.3|2833.3|2839.3|2833.3|2837.8|2831.8|4
1631196060000|2021-09-09 14:01:00|2839|2833|2839.5|2833.5|2839.8|2833.8|2839|2833|5
1631196070000|2021-09-09 14:01:10|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1631196080000|2021-09-09 14:01:20|2840|2834|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|5
1631196130000|2021-09-09 14:02:10|2840|2834|2840.5|2834.5|2840.5|2834.5|2840|2834|3
1631196140000|2021-09-09 14:02:20|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|2
1631196150000|2021-09-09 14:02:30|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1631196160000|2021-09-09 14:02:40|2840.5|2834.5|2839.5|2833.5|2840.5|2834.5|2839.3|2833.3|4
1631196170000|2021-09-09 14:02:50|2840|2834|2840.8|2834.8|2840.8|2834.8|2840|2834|3
1631196180000|2021-09-09 14:03:00|2841|2835|2840.8|2834.8|2841.3|2835.3|2840.8|2834.8|4
1631196190000|2021-09-09 14:03:10|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1631196210000|2021-09-09 14:03:30|2841|2835|2841.6|2835.6|2841.8|2835.8|2840.6|2834.6|8
1631196220000|2021-09-09 14:03:40|2841.4|2835.4|2841.1|2835.1|2841.5|2835.5|2840.9|2834.9|6
1631196240000|2021-09-09 14:04:00|2841.4|2835.4|2840.1|2834.1|2841.6|2835.6|2840.1|2834.1|4
1631196250000|2021-09-09 14:04:10|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1631196260000|2021-09-09 14:04:20|2840.1|2834.1|2840.9|2834.9|2840.9|2834.9|2840.1|2834.1|2
1631196270000|2021-09-09 14:04:30|2840.1|2834.1|2839.6|2833.6|2840.4|2834.4|2839.6|2833.6|5
1631196280000|2021-09-09 14:04:40|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|3
1631196290000|2021-09-09 14:04:50|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|6
1631196300000|2021-09-09 14:05:00|2839.1|2833.1|2839.4|2833.4|2839.6|2833.6|2839.1|2833.1|4
1631196310000|2021-09-09 14:05:10|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1631196320000|2021-09-09 14:05:20|2838.6|2832.6|2837.9|2831.9|2838.6|2832.6|2837.9|2831.9|4
1631196340000|2021-09-09 14:05:40|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2836.9|2830.9|4
1631196350000|2021-09-09 14:05:50|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631196360000|2021-09-09 14:06:00|2837.6|2831.6|2838.4|2832.4|2838.4|2832.4|2837.6|2831.6|4
1631196370000|2021-09-09 14:06:10|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|2
1631196380000|2021-09-09 14:06:20|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|2
1631196390000|2021-09-09 14:06:30|2838.6|2832.6|2839.1|2833.1|2839.1|2833.1|2838.6|2832.6|3
1631196400000|2021-09-09 14:06:40|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1631196410000|2021-09-09 14:06:50|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1631196420000|2021-09-09 14:07:00|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|2
1631196430000|2021-09-09 14:07:10|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1631196440000|2021-09-09 14:07:20|2840.4|2834.4|2840.9|2834.9|2840.9|2834.9|2840.4|2834.4|3
1631196460000|2021-09-09 14:07:40|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.6|2834.6|3
1631196470000|2021-09-09 14:07:50|2840.4|2834.4|2840.9|2834.9|2840.9|2834.9|2840.4|2834.4|3
1631196480000|2021-09-09 14:08:00|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1631196490000|2021-09-09 14:08:10|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|2
1631196500000|2021-09-09 14:08:20|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|2
1631196510000|2021-09-09 14:08:30|2840.9|2834.9|2841.1|2835.1|2841.4|2835.4|2840.9|2834.9|6
1631196520000|2021-09-09 14:08:40|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1631196530000|2021-09-09 14:08:50|2840.6|2834.6|2840.1|2834.1|2840.6|2834.6|2840.1|2834.1|2
1631196540000|2021-09-09 14:09:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631196570000|2021-09-09 14:09:30|2840.6|2834.6|2841.4|2835.4|2841.4|2835.4|2840.6|2834.6|2
1631196580000|2021-09-09 14:09:40|2841.6|2835.6|2840.9|2834.9|2841.6|2835.6|2840.9|2834.9|3
1631196590000|2021-09-09 14:09:50|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631196600000|2021-09-09 14:10:00|2841.4|2835.4|2842.4|2836.4|2842.4|2836.4|2841.4|2835.4|2
1631196610000|2021-09-09 14:10:10|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|2
1631196620000|2021-09-09 14:10:20|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631196640000|2021-09-09 14:10:40|2841.9|2835.9|2842.4|2836.4|2842.6|2836.6|2841.9|2835.9|8
1631196650000|2021-09-09 14:10:50|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2841.9|2835.9|10
1631196690000|2021-09-09 14:11:30|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1631196700000|2021-09-09 14:11:40|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1631196710000|2021-09-09 14:11:50|2842.4|2836.4|2842.9|2836.9|2842.9|2836.9|2842.4|2836.4|2
1631196720000|2021-09-09 14:12:00|2843.1|2837.1|2844.4|2838.4|2844.4|2838.4|2843.1|2837.1|3
1631196730000|2021-09-09 14:12:10|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|5
1631196740000|2021-09-09 14:12:20|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631196750000|2021-09-09 14:12:30|2842.9|2836.9|2844.4|2838.4|2844.6|2838.6|2842.9|2836.9|9
1631196760000|2021-09-09 14:12:40|2844.6|2838.6|2843.4|2837.4|2844.6|2838.6|2843.1|2837.1|6
1631196770000|2021-09-09 14:12:50|2843.6|2837.6|2842.6|2836.6|2843.6|2837.6|2842.4|2836.4|11
1631196780000|2021-09-09 14:13:00|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|3
1631196790000|2021-09-09 14:13:10|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631196800000|2021-09-09 14:13:20|2842.9|2836.9|2841.9|2835.9|2843.1|2837.1|2841.9|2835.9|6
1631196810000|2021-09-09 14:13:30|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1631196820000|2021-09-09 14:13:40|2841.9|2835.9|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|3
1631196830000|2021-09-09 14:13:50|2841.1|2835.1|2839.9|2833.9|2841.1|2835.1|2839.9|2833.9|7
1631196840000|2021-09-09 14:14:00|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1631196850000|2021-09-09 14:14:10|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|10
1631196860000|2021-09-09 14:14:20|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2839.1|2833.1|2
1631196870000|2021-09-09 14:14:30|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|2
1631196880000|2021-09-09 14:14:40|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1631196890000|2021-09-09 14:14:50|2839.6|2833.6|2840.4|2834.4|2840.4|2834.4|2839.6|2833.6|3
1631196900000|2021-09-09 14:15:00|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|4
1631196920000|2021-09-09 14:15:20|2840.6|2834.6|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|3
1631196940000|2021-09-09 14:15:40|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1631196960000|2021-09-09 14:16:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631196970000|2021-09-09 14:16:10|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1631196980000|2021-09-09 14:16:20|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1631196990000|2021-09-09 14:16:30|2840.1|2834.1|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|3
1631197000000|2021-09-09 14:16:40|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2838.9|2832.9|7
1631197020000|2021-09-09 14:17:00|2839.4|2833.4|2840.6|2834.6|2840.6|2834.6|2839.4|2833.4|2
1631197050000|2021-09-09 14:17:30|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|6
1631197060000|2021-09-09 14:17:40|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|5
1631197070000|2021-09-09 14:17:50|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631197080000|2021-09-09 14:18:00|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1631197090000|2021-09-09 14:18:10|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1631197120000|2021-09-09 14:18:40|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1631197130000|2021-09-09 14:18:50|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1631197150000|2021-09-09 14:19:10|2841.4|2835.4|2842.4|2836.4|2842.4|2836.4|2841.4|2835.4|4
1631197170000|2021-09-09 14:19:30|2842.6|2836.6|2843.4|2837.4|2843.4|2837.4|2842.6|2836.6|4
1631197180000|2021-09-09 14:19:40|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|4
1631197200000|2021-09-09 14:20:00|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|4
1631197210000|2021-09-09 14:20:10|2843.6|2837.6|2844.4|2838.4|2844.4|2838.4|2843.4|2837.4|7
1631197220000|2021-09-09 14:20:20|2844.1|2838.1|2844.1|2838.1|2844.4|2838.4|2843.9|2837.9|7
1631197230000|2021-09-09 14:20:30|2844.4|2838.4|2845.4|2839.4|2845.4|2839.4|2844.4|2838.4|5
1631197240000|2021-09-09 14:20:40|2845.6|2839.6|2846.4|2840.4|2846.4|2840.4|2845.4|2839.4|5
1631197250000|2021-09-09 14:20:50|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|2
1631197260000|2021-09-09 14:21:00|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|2
1631197270000|2021-09-09 14:21:10|2846.1|2840.1|2844.4|2838.4|2846.1|2840.1|2844.1|2838.1|5
1631197280000|2021-09-09 14:21:20|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.4|2837.4|5
1631197290000|2021-09-09 14:21:30|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.1|2837.1|4
1631197300000|2021-09-09 14:21:40|2843.6|2837.6|2845.6|2839.6|2845.6|2839.6|2843.6|2837.6|7
1631197310000|2021-09-09 14:21:50|2845.4|2839.4|2845.1|2839.1|2845.4|2839.4|2844.9|2838.9|4
1631197320000|2021-09-09 14:22:00|2844.9|2838.9|2843.4|2837.4|2844.9|2838.9|2843.4|2837.4|6
1631197330000|2021-09-09 14:22:10|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1631197340000|2021-09-09 14:22:20|2844.4|2838.4|2844.6|2838.6|2844.9|2838.9|2844.1|2838.1|7
1631197350000|2021-09-09 14:22:30|2844.9|2838.9|2844.4|2838.4|2844.9|2838.9|2844.4|2838.4|6
1631197360000|2021-09-09 14:22:40|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1631197370000|2021-09-09 14:22:50|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1631197380000|2021-09-09 14:23:00|2844.4|2838.4|2845.4|2839.4|2845.6|2839.6|2844.4|2838.4|6
1631197410000|2021-09-09 14:23:30|2845.1|2839.1|2844.1|2838.1|2845.1|2839.1|2843.6|2837.6|6
1631197420000|2021-09-09 14:23:40|2844.4|2838.4|2844.4|2838.4|2844.9|2838.9|2844.4|2838.4|4
1631197430000|2021-09-09 14:23:50|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1631197440000|2021-09-09 14:24:00|2844.6|2838.6|2845.4|2839.4|2845.4|2839.4|2844.4|2838.4|4
1631197450000|2021-09-09 14:24:10|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|2
1631197460000|2021-09-09 14:24:20|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1631197480000|2021-09-09 14:24:40|2844.9|2838.9|2845.4|2839.4|2845.4|2839.4|2844.9|2838.9|2
1631197490000|2021-09-09 14:24:50|2845.1|2839.1|2845.1|2839.1|2845.4|2839.4|2845.1|2839.1|3
1631197500000|2021-09-09 14:25:00|2845.4|2839.4|2845.1|2839.1|2845.4|2839.4|2845.1|2839.1|4
1631197510000|2021-09-09 14:25:10|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631197520000|2021-09-09 14:25:20|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1631197530000|2021-09-09 14:25:30|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1631197550000|2021-09-09 14:25:50|2845.4|2839.4|2845.4|2839.4|2845.9|2839.9|2845.4|2839.4|5
1631197560000|2021-09-09 14:26:00|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631197600000|2021-09-09 14:26:40|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|3
1631197610000|2021-09-09 14:26:50|2846.9|2840.9|2846.4|2840.4|2846.9|2840.9|2846.1|2840.1|5
1631197620000|2021-09-09 14:27:00|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|5
1631197630000|2021-09-09 14:27:10|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631197640000|2021-09-09 14:27:20|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|2
1631197650000|2021-09-09 14:27:30|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631197660000|2021-09-09 14:27:40|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|4
1631197670000|2021-09-09 14:27:50|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631197720000|2021-09-09 14:28:40|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631197730000|2021-09-09 14:28:50|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|2
1631197750000|2021-09-09 14:29:10|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631197770000|2021-09-09 14:29:30|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631197780000|2021-09-09 14:29:40|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631197790000|2021-09-09 14:29:50|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631197800000|2021-09-09 14:30:00|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|3
1631197810000|2021-09-09 14:30:10|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1631197820000|2021-09-09 14:30:20|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2845.9|2839.9|4
1631197840000|2021-09-09 14:30:40|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631197850000|2021-09-09 14:30:50|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1631197860000|2021-09-09 14:31:00|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|2
1631197880000|2021-09-09 14:31:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631197910000|2021-09-09 14:31:50|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|2
1631197920000|2021-09-09 14:32:00|2845.9|2839.9|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|3
1631197930000|2021-09-09 14:32:10|2845.6|2839.6|2845.4|2839.4|2846.1|2840.1|2845.4|2839.4|4
1631197960000|2021-09-09 14:32:40|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1631197970000|2021-09-09 14:32:50|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|2
1631197980000|2021-09-09 14:33:00|2844.6|2838.6|2845.1|2839.1|2845.4|2839.4|2844.6|2838.6|6
1631198020000|2021-09-09 14:33:40|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1631198040000|2021-09-09 14:34:00|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1631198050000|2021-09-09 14:34:10|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2843.9|2837.9|4
1631198060000|2021-09-09 14:34:20|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1631198070000|2021-09-09 14:34:30|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1631198090000|2021-09-09 14:34:50|2844.4|2838.4|2843.1|2837.1|2844.4|2838.4|2843.1|2837.1|5
1631198100000|2021-09-09 14:35:00|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|2
1631198110000|2021-09-09 14:35:10|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1631198140000|2021-09-09 14:35:40|2842.1|2836.1|2841.1|2835.1|2842.1|2836.1|2841.1|2835.1|3
1631198150000|2021-09-09 14:35:50|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|3
1631198160000|2021-09-09 14:36:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631198180000|2021-09-09 14:36:20|2840.9|2834.9|2839.6|2833.6|2840.9|2834.9|2839.6|2833.6|5
1631198200000|2021-09-09 14:36:40|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1631198210000|2021-09-09 14:36:50|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.1|2833.1|6
1631198220000|2021-09-09 14:37:00|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.1|2833.1|3
1631198230000|2021-09-09 14:37:10|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1631198240000|2021-09-09 14:37:20|2839.1|2833.1|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|3
1631198260000|2021-09-09 14:37:40|2839.9|2833.9|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|2
1631198270000|2021-09-09 14:37:50|2840.9|2834.9|2840.6|2834.6|2841.1|2835.1|2840.6|2834.6|4
1631198280000|2021-09-09 14:38:00|2840.9|2834.9|2842.6|2836.6|2842.6|2836.6|2840.9|2834.9|3
1631198310000|2021-09-09 14:38:30|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2842.1|2836.1|4
1631198320000|2021-09-09 14:38:40|2841.9|2835.9|2841.1|2835.1|2841.9|2835.9|2840.9|2834.9|4
1631198330000|2021-09-09 14:38:50|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2840.9|2834.9|4
1631198340000|2021-09-09 14:39:00|2841.4|2835.4|2842.4|2836.4|2842.4|2836.4|2840.9|2834.9|5
1631198350000|2021-09-09 14:39:10|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|4
1631198370000|2021-09-09 14:39:30|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1631198400000|2021-09-09 14:40:00|2842.9|2836.9|2843.6|2837.6|2843.6|2837.6|2842.9|2836.9|3
1631198420000|2021-09-09 14:40:20|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1631198430000|2021-09-09 14:40:30|2843.4|2837.4|2844.1|2838.1|2844.1|2838.1|2843.4|2837.4|2
1631198450000|2021-09-09 14:40:50|2843.9|2837.9|2843.1|2837.1|2843.9|2837.9|2843.1|2837.1|4
1631198470000|2021-09-09 14:41:10|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1631198480000|2021-09-09 14:41:20|2843.6|2837.6|2841.4|2835.4|2843.6|2837.6|2841.4|2835.4|5
1631198490000|2021-09-09 14:41:30|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631198500000|2021-09-09 14:41:40|2841.9|2835.9|2841.9|2835.9|2842.1|2836.1|2841.9|2835.9|3
1631198510000|2021-09-09 14:41:50|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1631198520000|2021-09-09 14:42:00|2841.6|2835.6|2840.9|2834.9|2841.6|2835.6|2840.9|2834.9|4
1631198560000|2021-09-09 14:42:40|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631198570000|2021-09-09 14:42:50|2841.4|2835.4|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|2
1631198580000|2021-09-09 14:43:00|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1631198600000|2021-09-09 14:43:20|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|2
1631198630000|2021-09-09 14:43:50|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.6|2833.6|3
1631198660000|2021-09-09 14:44:20|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|2
1631198670000|2021-09-09 14:44:30|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|2
1631198680000|2021-09-09 14:44:40|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1631198710000|2021-09-09 14:45:10|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1631198720000|2021-09-09 14:45:20|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1631198750000|2021-09-09 14:45:50|2839.4|2833.4|2838.6|2832.6|2839.4|2833.4|2838.1|2832.1|5
1631198760000|2021-09-09 14:46:00|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1631198770000|2021-09-09 14:46:10|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1631198780000|2021-09-09 14:46:20|2839.1|2833.1|2839.9|2833.9|2839.9|2833.9|2839.1|2833.1|3
1631198790000|2021-09-09 14:46:30|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1631198800000|2021-09-09 14:46:40|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631198820000|2021-09-09 14:47:00|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1631198840000|2021-09-09 14:47:20|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631198850000|2021-09-09 14:47:30|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|3
1631198860000|2021-09-09 14:47:40|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|2
1631198880000|2021-09-09 14:48:00|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2839.9|2833.9|4
1631198890000|2021-09-09 14:48:10|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1631198900000|2021-09-09 14:48:20|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|2
1631198910000|2021-09-09 14:48:30|2840.1|2834.1|2840.9|2834.9|2840.9|2834.9|2840.1|2834.1|4
1631198920000|2021-09-09 14:48:40|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|5
1631198930000|2021-09-09 14:48:50|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1631198940000|2021-09-09 14:49:00|2840.4|2834.4|2840.9|2834.9|2840.9|2834.9|2840.4|2834.4|3
1631198970000|2021-09-09 14:49:30|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1631198980000|2021-09-09 14:49:40|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1631198990000|2021-09-09 14:49:50|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1631199000000|2021-09-09 14:50:00|2840.4|2834.4|2840.9|2834.9|2840.9|2834.9|2840.4|2834.4|3
1631199020000|2021-09-09 14:50:20|2840.6|2834.6|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|4
1631199030000|2021-09-09 14:50:30|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.9|2833.9|3
1631199050000|2021-09-09 14:50:50|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|3
1631199070000|2021-09-09 14:51:10|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631199080000|2021-09-09 14:51:20|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1631199090000|2021-09-09 14:51:30|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1631199110000|2021-09-09 14:51:50|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631199120000|2021-09-09 14:52:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1631199130000|2021-09-09 14:52:10|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1631199140000|2021-09-09 14:52:20|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1631199170000|2021-09-09 14:52:50|2840.4|2834.4|2840.6|2834.6|2840.9|2834.9|2840.4|2834.4|5
1631199180000|2021-09-09 14:53:00|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|2
1631199190000|2021-09-09 14:53:10|2841.6|2835.6|2842.1|2836.1|2842.4|2836.4|2841.6|2835.6|4
1631199200000|2021-09-09 14:53:20|2841.9|2835.9|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|2
1631199220000|2021-09-09 14:53:40|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.6|2834.6|3
1631199230000|2021-09-09 14:53:50|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|6
1631199240000|2021-09-09 14:54:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631199250000|2021-09-09 14:54:10|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.6|2833.6|4
1631199260000|2021-09-09 14:54:20|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1631199270000|2021-09-09 14:54:30|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631199280000|2021-09-09 14:54:40|2839.9|2833.9|2839.4|2833.4|2839.9|2833.9|2839.4|2833.4|2
1631199290000|2021-09-09 14:54:50|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1631199310000|2021-09-09 14:55:10|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|4
1631199330000|2021-09-09 14:55:30|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|4
1631199340000|2021-09-09 14:55:40|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1631199350000|2021-09-09 14:55:50|2841.4|2835.4|2841.9|2835.9|2842.1|2836.1|2841.4|2835.4|5
1631199360000|2021-09-09 14:56:00|2842.1|2836.1|2841.9|2835.9|2842.1|2836.1|2841.9|2835.9|2
1631199370000|2021-09-09 14:56:10|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631199380000|2021-09-09 14:56:20|2841.9|2835.9|2842.6|2836.6|2842.6|2836.6|2841.9|2835.9|3
1631199390000|2021-09-09 14:56:30|2842.9|2836.9|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|3
1631199400000|2021-09-09 14:56:40|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|4
1631199420000|2021-09-09 14:57:00|2842.6|2836.6|2842.6|2836.6|2843.4|2837.4|2842.6|2836.6|3
1631199430000|2021-09-09 14:57:10|2843.4|2837.4|2842.4|2836.4|2843.4|2837.4|2842.4|2836.4|6
1631199440000|2021-09-09 14:57:20|2842.1|2836.1|2840.9|2834.9|2842.1|2836.1|2840.9|2834.9|3
1631199450000|2021-09-09 14:57:30|2841.1|2835.1|2842.1|2836.1|2842.1|2836.1|2841.1|2835.1|7
1631199460000|2021-09-09 14:57:40|2842.4|2836.4|2842.6|2836.6|2842.9|2836.9|2842.4|2836.4|4
1631199470000|2021-09-09 14:57:50|2843.4|2837.4|2842.4|2836.4|2843.4|2837.4|2842.4|2836.4|3
1631199480000|2021-09-09 14:58:00|2842.1|2836.1|2841.4|2835.4|2842.1|2836.1|2841.4|2835.4|4
1631199490000|2021-09-09 14:58:10|2841.6|2835.6|2842.6|2836.6|2842.6|2836.6|2841.6|2835.6|5
1631199510000|2021-09-09 14:58:30|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|5
1631199520000|2021-09-09 14:58:40|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1631199540000|2021-09-09 14:59:00|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1631199550000|2021-09-09 14:59:10|2841.6|2835.6|2840.6|2834.6|2841.6|2835.6|2840.4|2834.4|4
1631199560000|2021-09-09 14:59:20|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1631199570000|2021-09-09 14:59:30|2841.4|2835.4|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|2
1631199580000|2021-09-09 14:59:40|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1631199590000|2021-09-09 14:59:50|2841.6|2835.6|2841.1|2835.1|2841.6|2835.6|2841.1|2835.1|3
1631199600000|2021-09-09 15:00:00|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.1|2835.1|4
1631199610000|2021-09-09 15:00:10|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631199640000|2021-09-09 15:00:40|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631199670000|2021-09-09 15:01:10|2841.9|2835.9|2841.6|2835.6|2842.4|2836.4|2841.6|2835.6|5
1631199680000|2021-09-09 15:01:20|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631199690000|2021-09-09 15:01:30|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1631199700000|2021-09-09 15:01:40|2842.4|2836.4|2842.9|2836.9|2842.9|2836.9|2842.1|2836.1|6
1631199710000|2021-09-09 15:01:50|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1631199720000|2021-09-09 15:02:00|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1631199730000|2021-09-09 15:02:10|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1631199740000|2021-09-09 15:02:20|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1631199750000|2021-09-09 15:02:30|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2841.6|2835.6|5
1631199770000|2021-09-09 15:02:50|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1631199790000|2021-09-09 15:03:10|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631199800000|2021-09-09 15:03:20|2842.4|2836.4|2842.6|2836.6|2843.1|2837.1|2842.4|2836.4|3
1631199810000|2021-09-09 15:03:30|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631199820000|2021-09-09 15:03:40|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|3
1631199830000|2021-09-09 15:03:50|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631199850000|2021-09-09 15:04:10|2843.1|2837.1|2842.6|2836.6|2843.6|2837.6|2842.4|2836.4|6
1631199860000|2021-09-09 15:04:20|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631199880000|2021-09-09 15:04:40|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1631199890000|2021-09-09 15:04:50|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1631199910000|2021-09-09 15:05:10|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631199930000|2021-09-09 15:05:30|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1631199950000|2021-09-09 15:05:50|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631199990000|2021-09-09 15:06:30|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631200050000|2021-09-09 15:07:30|2841.9|2835.9|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|2
1631200080000|2021-09-09 15:08:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631200090000|2021-09-09 15:08:10|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631200120000|2021-09-09 15:08:40|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|2
1631200150000|2021-09-09 15:09:10|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631200160000|2021-09-09 15:09:20|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631200170000|2021-09-09 15:09:30|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631200180000|2021-09-09 15:09:40|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1631200190000|2021-09-09 15:09:50|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631200200000|2021-09-09 15:10:00|2841.4|2835.4|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|2
1631200290000|2021-09-09 15:11:30|2842.1|2836.1|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|3
1631200300000|2021-09-09 15:11:40|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1631200320000|2021-09-09 15:12:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631200330000|2021-09-09 15:12:10|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|2
1631200340000|2021-09-09 15:12:20|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|3
1631200350000|2021-09-09 15:12:30|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1631200360000|2021-09-09 15:12:40|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1631200420000|2021-09-09 15:13:40|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631200500000|2021-09-09 15:15:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631200510000|2021-09-09 15:15:10|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|4
1631200520000|2021-09-09 15:15:20|2840.9|2834.9|2840.9|2834.9|2841.4|2835.4|2840.9|2834.9|3
1631200530000|2021-09-09 15:15:30|2841.1|2835.1|2840.4|2834.4|2841.1|2835.1|2840.4|2834.4|4
1631200540000|2021-09-09 15:15:40|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1631200550000|2021-09-09 15:15:50|2840.1|2834.1|2839.6|2833.6|2840.1|2834.1|2839.6|2833.6|2
1631200560000|2021-09-09 15:16:00|2840.4|2834.4|2840.9|2834.9|2840.9|2834.9|2840.1|2834.1|9
1631200570000|2021-09-09 15:16:10|2840.6|2834.6|2839.4|2833.4|2840.6|2834.6|2839.4|2833.4|7
1631200580000|2021-09-09 15:16:20|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1631200590000|2021-09-09 15:16:30|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1631200600000|2021-09-09 15:16:40|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1631200610000|2021-09-09 15:16:50|2840.1|2834.1|2839.6|2833.6|2840.1|2834.1|2839.6|2833.6|3
1631200620000|2021-09-09 15:17:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2839.4|2833.4|5
1631200630000|2021-09-09 15:17:10|2839.9|2833.9|2838.9|2832.9|2840.4|2834.4|2838.6|2832.6|10
1631200640000|2021-09-09 15:17:20|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|4
1631200650000|2021-09-09 15:17:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631200660000|2021-09-09 15:17:40|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631200670000|2021-09-09 15:17:50|2838.1|2832.1|2838.6|2832.6|2838.6|2832.6|2837.9|2831.9|5
1631200680000|2021-09-09 15:18:00|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|2
1631200700000|2021-09-09 15:18:20|2839.4|2833.4|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|7
1631200710000|2021-09-09 15:18:30|2838.9|2832.9|2839.1|2833.1|2839.4|2833.4|2838.9|2832.9|4
1631200730000|2021-09-09 15:18:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1631200740000|2021-09-09 15:19:00|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1631200750000|2021-09-09 15:19:10|2839.6|2833.6|2839.1|2833.1|2840.1|2834.1|2839.1|2833.1|4
1631200760000|2021-09-09 15:19:20|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2839.1|2833.1|2
1631200770000|2021-09-09 15:19:30|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2839.1|2833.1|2
1631200780000|2021-09-09 15:19:40|2839.4|2833.4|2839.8|2833.8|2839.8|2833.8|2839.1|2833.1|3
1631200790000|2021-09-09 15:19:50|2840|2834|2840|2834|2840.3|2834.3|2839.5|2833.5|6
1631200800000|2021-09-09 15:20:00|2840.3|2834.3|2841.5|2835.5|2841.5|2835.5|2840.3|2834.3|5
1631200810000|2021-09-09 15:20:10|2841.8|2835.8|2842.8|2836.8|2842.8|2836.8|2841.8|2835.8|4
1631200820000|2021-09-09 15:20:20|2843|2837|2842.5|2836.5|2843|2837|2842.5|2836.5|3
1631200830000|2021-09-09 15:20:30|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1631200840000|2021-09-09 15:20:40|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1631200850000|2021-09-09 15:20:50|2842.5|2836.5|2843|2837|2844|2838|2842.5|2836.5|9
1631200860000|2021-09-09 15:21:00|2842.5|2836.5|2842.8|2836.8|2843|2837|2842.5|2836.5|4
1631200870000|2021-09-09 15:21:10|2842.5|2836.5|2841.8|2835.8|2842.5|2836.5|2841.8|2835.8|4
1631200880000|2021-09-09 15:21:20|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|4
1631200890000|2021-09-09 15:21:30|2842|2836|2842|2836|2842|2836|2842|2836|1
1631200900000|2021-09-09 15:21:40|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|2
1631200920000|2021-09-09 15:22:00|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|2
1631200950000|2021-09-09 15:22:30|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|2
1631200960000|2021-09-09 15:22:40|2842.5|2836.5|2842|2836|2842.5|2836.5|2842|2836|2
1631200970000|2021-09-09 15:22:50|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|2
1631200990000|2021-09-09 15:23:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1631201010000|2021-09-09 15:23:30|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1631201020000|2021-09-09 15:23:40|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1631201030000|2021-09-09 15:23:50|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1631201050000|2021-09-09 15:24:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1631201110000|2021-09-09 15:25:10|2842|2836|2843.3|2837.3|2843.3|2837.3|2842|2836|4
1631201140000|2021-09-09 15:25:40|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1631201160000|2021-09-09 15:26:00|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1631201180000|2021-09-09 15:26:20|2844.5|2838.5|2844.6|2838.6|2844.8|2838.8|2844.5|2838.5|3
1631201210000|2021-09-09 15:26:50|2845.4|2839.4|2845.3|2839.3|2845.4|2839.4|2844.9|2838.9|3
1631201220000|2021-09-09 15:27:00|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2844.5|2838.5|6
1631201230000|2021-09-09 15:27:10|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1631201240000|2021-09-09 15:27:20|2845.6|2839.6|2845.8|2839.8|2845.8|2839.8|2845.6|2839.6|2
1631201250000|2021-09-09 15:27:30|2845.9|2839.9|2845.4|2839.4|2846.4|2840.4|2845.4|2839.4|6
1631201260000|2021-09-09 15:27:40|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|2
1631201280000|2021-09-09 15:28:00|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1631201290000|2021-09-09 15:28:10|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631201320000|2021-09-09 15:28:40|2845.9|2839.9|2845.4|2839.4|2845.9|2839.9|2845.4|2839.4|2
1631201330000|2021-09-09 15:28:50|2845.6|2839.6|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|2
1631201350000|2021-09-09 15:29:10|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631201360000|2021-09-09 15:29:20|2846.1|2840.1|2846.6|2840.6|2846.6|2840.6|2846.1|2840.1|2
1631201370000|2021-09-09 15:29:30|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|2
1631201380000|2021-09-09 15:29:40|2845.9|2839.9|2846.9|2840.9|2846.9|2840.9|2845.9|2839.9|3
1631201400000|2021-09-09 15:30:00|2846.4|2840.4|2845.1|2839.1|2846.4|2840.4|2844.9|2838.9|11
1631201410000|2021-09-09 15:30:10|2845.4|2839.4|2845.4|2839.4|2845.9|2839.9|2845.4|2839.4|3
1631201420000|2021-09-09 15:30:20|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.1|2838.1|11
1631201430000|2021-09-09 15:30:30|2845.1|2839.1|2844.1|2838.1|2845.1|2839.1|2844.1|2838.1|6
1631201440000|2021-09-09 15:30:40|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1631201450000|2021-09-09 15:30:50|2844.6|2838.6|2842.6|2836.6|2844.6|2838.6|2842.6|2836.6|5
1631201460000|2021-09-09 15:31:00|2842.9|2836.9|2841.9|2835.9|2843.4|2837.4|2841.4|2835.4|8
1631201470000|2021-09-09 15:31:10|2841.6|2835.6|2840.4|2834.4|2841.6|2835.6|2840.4|2834.4|4
1631201490000|2021-09-09 15:31:30|2840.6|2834.6|2840.1|2834.1|2840.6|2834.6|2839.9|2833.9|5
1631201500000|2021-09-09 15:31:40|2840.4|2834.4|2841.1|2835.1|2841.1|2835.1|2840.4|2834.4|4
1631201510000|2021-09-09 15:31:50|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2839.9|2833.9|9
1631201520000|2021-09-09 15:32:00|2840.9|2834.9|2841.9|2835.9|2841.9|2835.9|2840.6|2834.6|6
1631201530000|2021-09-09 15:32:10|2842.1|2836.1|2843.4|2837.4|2843.4|2837.4|2842.1|2836.1|6
1631201540000|2021-09-09 15:32:20|2843.6|2837.6|2843.1|2837.1|2844.4|2838.4|2843.1|2837.1|7
1631201550000|2021-09-09 15:32:30|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1631201560000|2021-09-09 15:32:40|2843.4|2837.4|2844.4|2838.4|2844.6|2838.6|2843.4|2837.4|6
1631201570000|2021-09-09 15:32:50|2844.6|2838.6|2843.6|2837.6|2844.6|2838.6|2843.6|2837.6|6
1631201580000|2021-09-09 15:33:00|2843.4|2837.4|2842.6|2836.6|2843.4|2837.4|2842.6|2836.6|3
1631201590000|2021-09-09 15:33:10|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1631201600000|2021-09-09 15:33:20|2843.1|2837.1|2843.1|2837.1|2843.9|2837.9|2842.9|2836.9|6
1631201610000|2021-09-09 15:33:30|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|5
1631201620000|2021-09-09 15:33:40|2843.4|2837.4|2842.9|2836.9|2843.4|2837.4|2842.9|2836.9|5
1631201630000|2021-09-09 15:33:50|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1631201640000|2021-09-09 15:34:00|2842.9|2836.9|2842.6|2836.6|2843.4|2837.4|2842.6|2836.6|5
1631201660000|2021-09-09 15:34:20|2842.4|2836.4|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|3
1631201680000|2021-09-09 15:34:40|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|4
1631201690000|2021-09-09 15:34:50|2842.4|2836.4|2841.1|2835.1|2842.4|2836.4|2841.1|2835.1|10
1631201700000|2021-09-09 15:35:00|2841.4|2835.4|2842.6|2836.6|2842.6|2836.6|2841.4|2835.4|4
1631201710000|2021-09-09 15:35:10|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|3
1631201720000|2021-09-09 15:35:20|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1631201750000|2021-09-09 15:35:50|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1631201780000|2021-09-09 15:36:20|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631201790000|2021-09-09 15:36:30|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1631201800000|2021-09-09 15:36:40|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1631201810000|2021-09-09 15:36:50|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|2
1631201830000|2021-09-09 15:37:10|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1631201850000|2021-09-09 15:37:30|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1631201870000|2021-09-09 15:37:50|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631201900000|2021-09-09 15:38:20|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1631201930000|2021-09-09 15:38:50|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1631201960000|2021-09-09 15:39:20|2842.9|2836.9|2842.4|2836.4|2842.9|2836.9|2842.4|2836.4|2
1631201970000|2021-09-09 15:39:30|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1631201980000|2021-09-09 15:39:40|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631201990000|2021-09-09 15:39:50|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631202000000|2021-09-09 15:40:00|2842.6|2836.6|2843.4|2837.4|2843.4|2837.4|2842.6|2836.6|6
1631202030000|2021-09-09 15:40:30|2843.1|2837.1|2844.4|2838.4|2844.4|2838.4|2843.1|2837.1|5
1631202050000|2021-09-09 15:40:50|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1631202110000|2021-09-09 15:41:50|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1631202120000|2021-09-09 15:42:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1631202130000|2021-09-09 15:42:10|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|4
1631202140000|2021-09-09 15:42:20|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1631202150000|2021-09-09 15:42:30|2843.9|2837.9|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|4
1631202160000|2021-09-09 15:42:40|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1631202170000|2021-09-09 15:42:50|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1631202180000|2021-09-09 15:43:00|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2843.9|2837.9|4
1631202190000|2021-09-09 15:43:10|2844.9|2838.9|2845.9|2839.9|2846.1|2840.1|2844.9|2838.9|8
1631202210000|2021-09-09 15:43:30|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2844.9|2838.9|5
1631202220000|2021-09-09 15:43:40|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631202230000|2021-09-09 15:43:50|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1631202240000|2021-09-09 15:44:00|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631202260000|2021-09-09 15:44:20|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|2
1631202280000|2021-09-09 15:44:40|2845.6|2839.6|2845.4|2839.4|2845.9|2839.9|2845.1|2839.1|5
1631202310000|2021-09-09 15:45:10|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|2
1631202320000|2021-09-09 15:45:20|2846.4|2840.4|2846.9|2840.9|2847.1|2841.1|2846.4|2840.4|4
1631202330000|2021-09-09 15:45:30|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|2
1631202350000|2021-09-09 15:45:50|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2845.9|2839.9|5
1631202360000|2021-09-09 15:46:00|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631202370000|2021-09-09 15:46:10|2845.9|2839.9|2845.1|2839.1|2845.9|2839.9|2845.1|2839.1|3
1631202420000|2021-09-09 15:47:00|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631202440000|2021-09-09 15:47:20|2845.6|2839.6|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|7
1631202450000|2021-09-09 15:47:30|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1631202460000|2021-09-09 15:47:40|2845.6|2839.6|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|3
1631202470000|2021-09-09 15:47:50|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631202480000|2021-09-09 15:48:00|2844.9|2838.9|2844.1|2838.1|2844.9|2838.9|2844.1|2838.1|3
1631202500000|2021-09-09 15:48:20|2844.4|2838.4|2843.6|2837.6|2844.4|2838.4|2843.6|2837.6|3
1631202520000|2021-09-09 15:48:40|2843.4|2837.4|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|3
1631202530000|2021-09-09 15:48:50|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1631202540000|2021-09-09 15:49:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|5
1631202570000|2021-09-09 15:49:30|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1631202590000|2021-09-09 15:49:50|2843.9|2837.9|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|3
1631202630000|2021-09-09 15:50:30|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1631202640000|2021-09-09 15:50:40|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1631202660000|2021-09-09 15:51:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631202690000|2021-09-09 15:51:30|2843.1|2837.1|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|3
1631202700000|2021-09-09 15:51:40|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631202710000|2021-09-09 15:51:50|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1631202740000|2021-09-09 15:52:20|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1631202750000|2021-09-09 15:52:30|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631202790000|2021-09-09 15:53:10|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|3
1631202810000|2021-09-09 15:53:30|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|2
1631202820000|2021-09-09 15:53:40|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1631202830000|2021-09-09 15:53:50|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1631202850000|2021-09-09 15:54:10|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1631202860000|2021-09-09 15:54:20|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|2
1631202870000|2021-09-09 15:54:30|2842.9|2836.9|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|3
1631202890000|2021-09-09 15:54:50|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1631202900000|2021-09-09 15:55:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|4
1631202910000|2021-09-09 15:55:10|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1631202920000|2021-09-09 15:55:20|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631202960000|2021-09-09 15:56:00|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|2
1631202980000|2021-09-09 15:56:20|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1631203000000|2021-09-09 15:56:40|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1631203040000|2021-09-09 15:57:20|2842.4|2836.4|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|3
1631203070000|2021-09-09 15:57:50|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|2
1631203120000|2021-09-09 15:58:40|2842.6|2836.6|2843.4|2837.4|2843.4|2837.4|2842.6|2836.6|2
1631203130000|2021-09-09 15:58:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1631203140000|2021-09-09 15:59:00|2843.4|2837.4|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|5
1631203150000|2021-09-09 15:59:10|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|6
1631203160000|2021-09-09 15:59:20|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1631203170000|2021-09-09 15:59:30|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1631203180000|2021-09-09 15:59:40|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1631203200000|2021-09-09 16:00:00|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1631203270000|2021-09-09 16:01:10|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1631203310000|2021-09-09 16:01:50|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631203330000|2021-09-09 16:02:10|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1631203370000|2021-09-09 16:02:50|2841.4|2835.4|2841.9|2835.9|2841.9|2835.9|2841.1|2835.1|3
1631203390000|2021-09-09 16:03:10|2841.6|2835.6|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|3
1631203400000|2021-09-09 16:03:20|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|3
1631203440000|2021-09-09 16:04:00|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1631203490000|2021-09-09 16:04:50|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1631203550000|2021-09-09 16:05:50|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1631203690000|2021-09-09 16:08:10|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631203710000|2021-09-09 16:08:30|2841.4|2835.4|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|2
1631204170000|2021-09-09 16:16:10|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|3
1631204180000|2021-09-09 16:16:20|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|3
1631204190000|2021-09-09 16:16:30|2840.6|2834.6|2840.6|2834.6|2840.9|2834.9|2840.4|2834.4|5
1631204200000|2021-09-09 16:16:40|2839.6|2833.6|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|3
1631204230000|2021-09-09 16:17:10|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|2
1631204300000|2021-09-09 16:18:20|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.9|2832.9|2
1631204310000|2021-09-09 16:18:30|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1631204330000|2021-09-09 16:18:50|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1631204430000|2021-09-09 16:20:30|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|4
1631204440000|2021-09-09 16:20:40|2838.6|2832.6|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|3
1631204450000|2021-09-09 16:20:50|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1631204460000|2021-09-09 16:21:00|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1631204570000|2021-09-09 16:22:50|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1631204590000|2021-09-09 16:23:10|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1631204610000|2021-09-09 16:23:30|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631204620000|2021-09-09 16:23:40|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|3
1631204690000|2021-09-09 16:24:50|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631204870000|2021-09-09 16:27:50|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1631204950000|2021-09-09 16:29:10|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631205040000|2021-09-09 16:30:40|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631205060000|2021-09-09 16:31:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1631205130000|2021-09-09 16:32:10|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631205140000|2021-09-09 16:32:20|2838.6|2832.6|2839.1|2833.1|2839.6|2833.6|2838.6|2832.6|4
1631205270000|2021-09-09 16:34:30|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631205380000|2021-09-09 16:36:20|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1631205420000|2021-09-09 16:37:00|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|2
1631205680000|2021-09-09 16:41:20|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|2
1631205700000|2021-09-09 16:41:40|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1631205720000|2021-09-09 16:42:00|2840.9|2834.9|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|3
1631205750000|2021-09-09 16:42:30|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631205980000|2021-09-09 16:46:20|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|2
1631205990000|2021-09-09 16:46:30|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|4
1631206010000|2021-09-09 16:46:50|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631206030000|2021-09-09 16:47:10|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1631206040000|2021-09-09 16:47:20|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1631206050000|2021-09-09 16:47:30|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631206060000|2021-09-09 16:47:40|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1631206070000|2021-09-09 16:47:50|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|2
1631206110000|2021-09-09 16:48:30|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1631206120000|2021-09-09 16:48:40|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1631206140000|2021-09-09 16:49:00|2839.4|2833.4|2840.4|2834.4|2840.4|2834.4|2839.4|2833.4|2
1631206160000|2021-09-09 16:49:20|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1631206210000|2021-09-09 16:50:10|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1631206250000|2021-09-09 16:50:50|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1631206260000|2021-09-09 16:51:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|3
1631206330000|2021-09-09 16:52:10|2838.4|2832.4|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|3
1631206380000|2021-09-09 16:53:00|2838.6|2832.6|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|4
1631206390000|2021-09-09 16:53:10|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1631206410000|2021-09-09 16:53:30|2839.9|2833.9|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|2
1631206420000|2021-09-09 16:53:40|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1631206430000|2021-09-09 16:53:50|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|2
1631206440000|2021-09-09 16:54:00|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.6|2834.6|2
1631206480000|2021-09-09 16:54:40|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|2
1631206510000|2021-09-09 16:55:10|2840.5|2834.5|2839.8|2833.8|2840.5|2834.5|2839.8|2833.8|4
1631206530000|2021-09-09 16:55:30|2839.5|2833.5|2839.4|2833.4|2839.5|2833.5|2839.4|2833.4|2
1631206540000|2021-09-09 16:55:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1631206600000|2021-09-09 16:56:40|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1631206650000|2021-09-09 16:57:30|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1631206740000|2021-09-09 16:59:00|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1631232120000|2021-09-10 00:02:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1631232230000|2021-09-10 00:03:50|2842.9|2836.9|2843.4|2837.4|2843.8|2837.8|2842.9|2836.9|4
1631232260000|2021-09-10 00:04:20|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1631232270000|2021-09-10 00:04:30|2845|2839|2845.9|2839.9|2845.9|2839.9|2845|2839|2
1631232280000|2021-09-10 00:04:40|2846.1|2840.1|2846.3|2840.3|2846.3|2840.3|2846.1|2840.1|2
1631232290000|2021-09-10 00:04:50|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1631232350000|2021-09-10 00:05:50|2847.1|2841.1|2848.1|2842.1|2848.1|2842.1|2847.1|2841.1|2
1631232370000|2021-09-10 00:06:10|2847.9|2841.9|2846.9|2840.9|2847.9|2841.9|2846.9|2840.9|2
1631232490000|2021-09-10 00:08:10|2846.6|2840.6|2845.6|2839.6|2846.6|2840.6|2845.4|2839.4|4
1631232500000|2021-09-10 00:08:20|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|2
1631232510000|2021-09-10 00:08:30|2846.9|2840.9|2847.4|2841.4|2847.6|2841.6|2846.9|2840.9|3
1631232520000|2021-09-10 00:08:40|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1631232670000|2021-09-10 00:11:10|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1631232700000|2021-09-10 00:11:40|2847.1|2841.1|2846.4|2840.4|2847.1|2841.1|2846.4|2840.4|3
1631233200000|2021-09-10 00:20:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1631233250000|2021-09-10 00:20:50|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|2
1631233660000|2021-09-10 00:27:40|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1631233750000|2021-09-10 00:29:10|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1631234370000|2021-09-10 00:39:30|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2844.6|2838.6|2
1631234680000|2021-09-10 00:44:40|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|2
1631234820000|2021-09-10 00:47:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1631235180000|2021-09-10 00:53:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1631235200000|2021-09-10 00:53:20|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|2
1631235210000|2021-09-10 00:53:30|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1631235490000|2021-09-10 00:58:10|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1631235600000|2021-09-10 01:00:00|2844.4|2838.4|2841.9|2835.9|2844.4|2838.4|2841.9|2835.9|6
1631235610000|2021-09-10 01:00:10|2842.1|2836.1|2843.1|2837.1|2843.9|2837.9|2842.1|2836.1|6
1631235620000|2021-09-10 01:00:20|2842.9|2836.9|2843.4|2837.4|2843.6|2837.6|2842.9|2836.9|5
1631235630000|2021-09-10 01:00:30|2843.6|2837.6|2841.9|2835.9|2843.6|2837.6|2841.9|2835.9|7
1631235640000|2021-09-10 01:00:40|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1631235660000|2021-09-10 01:01:00|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.1|2835.1|5
1631235670000|2021-09-10 01:01:10|2841.4|2835.4|2840.9|2834.9|2841.4|2835.4|2840.9|2834.9|2
1631235680000|2021-09-10 01:01:20|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.9|2833.9|10
1631235690000|2021-09-10 01:01:30|2839.6|2833.6|2839.9|2833.9|2840.1|2834.1|2839.6|2833.6|6
1631235700000|2021-09-10 01:01:40|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1631235710000|2021-09-10 01:01:50|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|5
1631235720000|2021-09-10 01:02:00|2838.9|2832.9|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|7
1631235730000|2021-09-10 01:02:10|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|2
1631235740000|2021-09-10 01:02:20|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1631235760000|2021-09-10 01:02:40|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1631235770000|2021-09-10 01:02:50|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1631235810000|2021-09-10 01:03:30|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1631235820000|2021-09-10 01:03:40|2839.1|2833.1|2839.1|2833.1|2839.4|2833.4|2839.1|2833.1|3
1631235830000|2021-09-10 01:03:50|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|2
1631235870000|2021-09-10 01:04:30|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2839.1|2833.1|2
1631235880000|2021-09-10 01:04:40|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1631235920000|2021-09-10 01:05:20|2838.6|2832.6|2837.6|2831.6|2838.6|2832.6|2837.6|2831.6|4
1631235930000|2021-09-10 01:05:30|2837.1|2831.1|2836.1|2830.1|2837.1|2831.1|2836.1|2830.1|3
1631235940000|2021-09-10 01:05:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|3
1631235970000|2021-09-10 01:06:10|2836.4|2830.4|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|3
1631235980000|2021-09-10 01:06:20|2836.6|2830.6|2837.1|2831.1|2837.4|2831.4|2836.6|2830.6|3
1631235990000|2021-09-10 01:06:30|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1631236000000|2021-09-10 01:06:40|2838.9|2832.9|2838.9|2832.9|2839.6|2833.6|2838.6|2832.6|5
1631236010000|2021-09-10 01:06:50|2838.6|2832.6|2836.9|2830.9|2839.1|2833.1|2836.9|2830.9|5
1631236020000|2021-09-10 01:07:00|2835.9|2829.9|2836.9|2830.9|2837.1|2831.1|2835.9|2829.9|6
1631236030000|2021-09-10 01:07:10|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|4
1631236040000|2021-09-10 01:07:20|2837.1|2831.1|2836.9|2830.9|2837.4|2831.4|2836.6|2830.6|6
1631236050000|2021-09-10 01:07:30|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|4
1631236060000|2021-09-10 01:07:40|2836.6|2830.6|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|5
1631236070000|2021-09-10 01:07:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631236080000|2021-09-10 01:08:00|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1631236090000|2021-09-10 01:08:10|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1631236100000|2021-09-10 01:08:20|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|7
1631236110000|2021-09-10 01:08:30|2837.4|2831.4|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|3
1631236120000|2021-09-10 01:08:40|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.4|2830.4|5
1631236130000|2021-09-10 01:08:50|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|2
1631236140000|2021-09-10 01:09:00|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.4|2831.4|6
1631236150000|2021-09-10 01:09:10|2838.4|2832.4|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|3
1631236160000|2021-09-10 01:09:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631236170000|2021-09-10 01:09:30|2838.9|2832.9|2839.1|2833.1|2839.4|2833.4|2838.9|2832.9|4
1631236180000|2021-09-10 01:09:40|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1631236190000|2021-09-10 01:09:50|2839.4|2833.4|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|4
1631236210000|2021-09-10 01:10:10|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.9|2832.9|10
1631236230000|2021-09-10 01:10:30|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1631236250000|2021-09-10 01:10:50|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631236320000|2021-09-10 01:12:00|2838.4|2832.4|2837.4|2831.4|2838.4|2832.4|2837.4|2831.4|4
1631236330000|2021-09-10 01:12:10|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1631236340000|2021-09-10 01:12:20|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|3
1631236360000|2021-09-10 01:12:40|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|3
1631236370000|2021-09-10 01:12:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631236380000|2021-09-10 01:13:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|5
1631236390000|2021-09-10 01:13:10|2836.4|2830.4|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|3
1631236400000|2021-09-10 01:13:20|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|12
1631236410000|2021-09-10 01:13:30|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1631236430000|2021-09-10 01:13:50|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|3
1631236450000|2021-09-10 01:14:10|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1631236540000|2021-09-10 01:15:40|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1631236610000|2021-09-10 01:16:50|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1631236620000|2021-09-10 01:17:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1631236640000|2021-09-10 01:17:20|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1631236660000|2021-09-10 01:17:40|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1631236670000|2021-09-10 01:17:50|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1631236700000|2021-09-10 01:18:20|2836.9|2830.9|2837.4|2831.4|2837.4|2831.4|2836.6|2830.6|4
1631236750000|2021-09-10 01:19:10|2837.6|2831.6|2837.9|2831.9|2837.9|2831.9|2837.6|2831.6|2
1631236800000|2021-09-10 01:20:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1631236810000|2021-09-10 01:20:10|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1631236820000|2021-09-10 01:20:20|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631236830000|2021-09-10 01:20:30|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1631236840000|2021-09-10 01:20:40|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1631236860000|2021-09-10 01:21:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631236880000|2021-09-10 01:21:20|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|2
1631236940000|2021-09-10 01:22:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1631237030000|2021-09-10 01:23:50|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1631237050000|2021-09-10 01:24:10|2838.4|2832.4|2839.4|2833.4|2839.4|2833.4|2838.4|2832.4|4
1631237100000|2021-09-10 01:25:00|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1631237200000|2021-09-10 01:26:40|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1631237220000|2021-09-10 01:27:00|2840.1|2834.1|2841.1|2835.1|2841.4|2835.4|2840.1|2834.1|5
1631237230000|2021-09-10 01:27:10|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631237240000|2021-09-10 01:27:20|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1631237260000|2021-09-10 01:27:40|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1631237270000|2021-09-10 01:27:50|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1631237280000|2021-09-10 01:28:00|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631237290000|2021-09-10 01:28:10|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1631237350000|2021-09-10 01:29:10|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631237360000|2021-09-10 01:29:20|2843.1|2837.1|2842.4|2836.4|2843.1|2837.1|2842.4|2836.4|2
1631237380000|2021-09-10 01:29:40|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1631237390000|2021-09-10 01:29:50|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1631237400000|2021-09-10 01:30:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1631237410000|2021-09-10 01:30:10|2843.4|2837.4|2844.4|2838.4|2844.4|2838.4|2843.4|2837.4|3
1631237430000|2021-09-10 01:30:30|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1631237440000|2021-09-10 01:30:40|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1631237460000|2021-09-10 01:31:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|3
1631237480000|2021-09-10 01:31:20|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|2
1631237490000|2021-09-10 01:31:30|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631237500000|2021-09-10 01:31:40|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1631237510000|2021-09-10 01:31:50|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.6|2838.6|4
1631237530000|2021-09-10 01:32:10|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1631237540000|2021-09-10 01:32:20|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|2
1631237560000|2021-09-10 01:32:40|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|4
1631237590000|2021-09-10 01:33:10|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631237600000|2021-09-10 01:33:20|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1631237670000|2021-09-10 01:34:30|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631237680000|2021-09-10 01:34:40|2845.6|2839.6|2846.4|2840.4|2846.4|2840.4|2845.6|2839.6|3
1631237710000|2021-09-10 01:35:10|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1631237740000|2021-09-10 01:35:40|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631237790000|2021-09-10 01:36:30|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631237800000|2021-09-10 01:36:40|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631237890000|2021-09-10 01:38:10|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1631237900000|2021-09-10 01:38:20|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|2
1631237930000|2021-09-10 01:38:50|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1631237940000|2021-09-10 01:39:00|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631237960000|2021-09-10 01:39:20|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1631237970000|2021-09-10 01:39:30|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631237980000|2021-09-10 01:39:40|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1631238000000|2021-09-10 01:40:00|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631238010000|2021-09-10 01:40:10|2846.9|2840.9|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|3
1631238020000|2021-09-10 01:40:20|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|4
1631238030000|2021-09-10 01:40:30|2846.9|2840.9|2847.4|2841.4|2847.4|2841.4|2846.6|2840.6|4
1631238080000|2021-09-10 01:41:20|2847.1|2841.1|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|2
1631238110000|2021-09-10 01:41:50|2846.9|2840.9|2847.4|2841.4|2847.4|2841.4|2846.9|2840.9|4
1631238150000|2021-09-10 01:42:30|2846.9|2840.9|2847.4|2841.4|2847.4|2841.4|2846.9|2840.9|2
1631238160000|2021-09-10 01:42:40|2847.1|2841.1|2847.6|2841.6|2847.9|2841.9|2847.1|2841.1|4
1631238180000|2021-09-10 01:43:00|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|2
1631238190000|2021-09-10 01:43:10|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|4
1631238200000|2021-09-10 01:43:20|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1631238210000|2021-09-10 01:43:30|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|2
1631238220000|2021-09-10 01:43:40|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|3
1631238230000|2021-09-10 01:43:50|2849.1|2843.1|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|2
1631238240000|2021-09-10 01:44:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1631238250000|2021-09-10 01:44:10|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|4
1631238270000|2021-09-10 01:44:30|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1631238280000|2021-09-10 01:44:40|2849.1|2843.1|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|2
1631238290000|2021-09-10 01:44:50|2849.1|2843.1|2849.4|2843.4|2849.4|2843.4|2849.1|2843.1|2
1631238300000|2021-09-10 01:45:00|2849.1|2843.1|2849.4|2843.4|2849.6|2843.6|2848.9|2842.9|7
1631238310000|2021-09-10 01:45:10|2849.1|2843.1|2848.6|2842.6|2849.1|2843.1|2848.6|2842.6|3
1631238320000|2021-09-10 01:45:20|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|2
1631238330000|2021-09-10 01:45:30|2849.6|2843.6|2850.4|2844.4|2850.4|2844.4|2849.1|2843.1|8
1631238340000|2021-09-10 01:45:40|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|3
1631238350000|2021-09-10 01:45:50|2850.9|2844.9|2850.1|2844.1|2851.1|2845.1|2850.1|2844.1|5
1631238360000|2021-09-10 01:46:00|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|4
1631238370000|2021-09-10 01:46:10|2850.4|2844.4|2850.1|2844.1|2850.6|2844.6|2850.1|2844.1|4
1631238380000|2021-09-10 01:46:20|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1631238400000|2021-09-10 01:46:40|2850.6|2844.6|2850.9|2844.9|2850.9|2844.9|2850.6|2844.6|4
1631238410000|2021-09-10 01:46:50|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2850.9|2844.9|10
1631238420000|2021-09-10 01:47:00|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1631238430000|2021-09-10 01:47:10|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|2
1631238440000|2021-09-10 01:47:20|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1631238450000|2021-09-10 01:47:30|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|4
1631238460000|2021-09-10 01:47:40|2852.4|2846.4|2850.4|2844.4|2852.6|2846.6|2850.4|2844.4|9
1631238470000|2021-09-10 01:47:50|2850.1|2844.1|2850.4|2844.4|2850.6|2844.6|2850.1|2844.1|4
1631238490000|2021-09-10 01:48:10|2850.6|2844.6|2849.9|2843.9|2850.6|2844.6|2849.6|2843.6|9
1631238500000|2021-09-10 01:48:20|2850.1|2844.1|2850.6|2844.6|2850.6|2844.6|2850.1|2844.1|3
1631238510000|2021-09-10 01:48:30|2850.4|2844.4|2850.9|2844.9|2850.9|2844.9|2850.4|2844.4|5
1631238520000|2021-09-10 01:48:40|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|5
1631238530000|2021-09-10 01:48:50|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.6|2844.6|3
1631238540000|2021-09-10 01:49:00|2850.6|2844.6|2850.4|2844.4|2850.6|2844.6|2850.4|2844.4|2
1631238550000|2021-09-10 01:49:10|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2850.1|2844.1|2
1631238560000|2021-09-10 01:49:20|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2850.1|2844.1|2
1631238600000|2021-09-10 01:50:00|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1631238610000|2021-09-10 01:50:10|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|1
1631238620000|2021-09-10 01:50:20|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|3
1631238630000|2021-09-10 01:50:30|2851.9|2845.9|2852.1|2846.1|2852.1|2846.1|2851.9|2845.9|2
1631238640000|2021-09-10 01:50:40|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1631238650000|2021-09-10 01:50:50|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1631238660000|2021-09-10 01:51:00|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1631238670000|2021-09-10 01:51:10|2853.1|2847.1|2853.4|2847.4|2853.4|2847.4|2852.6|2846.6|3
1631238690000|2021-09-10 01:51:30|2853.1|2847.1|2853.4|2847.4|2853.4|2847.4|2852.6|2846.6|5
1631238700000|2021-09-10 01:51:40|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1631238720000|2021-09-10 01:52:00|2853.4|2847.4|2853.1|2847.1|2853.4|2847.4|2852.9|2846.9|4
1631238730000|2021-09-10 01:52:10|2853.4|2847.4|2852.9|2846.9|2853.4|2847.4|2852.9|2846.9|3
1631238740000|2021-09-10 01:52:20|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2851.9|2845.9|7
1631238750000|2021-09-10 01:52:30|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.1|2845.1|4
1631238760000|2021-09-10 01:52:40|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|4
1631238770000|2021-09-10 01:52:50|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|2
1631238780000|2021-09-10 01:53:00|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2850.6|2844.6|5
1631238790000|2021-09-10 01:53:10|2851.6|2845.6|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|3
1631238800000|2021-09-10 01:53:20|2851.1|2845.1|2850.6|2844.6|2851.1|2845.1|2850.6|2844.6|6
1631238810000|2021-09-10 01:53:30|2850.9|2844.9|2850.1|2844.1|2850.9|2844.9|2850.1|2844.1|6
1631238820000|2021-09-10 01:53:40|2850.4|2844.4|2850.6|2844.6|2850.9|2844.9|2850.4|2844.4|4
1631238830000|2021-09-10 01:53:50|2850.9|2844.9|2850.6|2844.6|2850.9|2844.9|2850.6|2844.6|4
1631238840000|2021-09-10 01:54:00|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|2
1631238850000|2021-09-10 01:54:10|2850.9|2844.9|2850.9|2844.9|2851.1|2845.1|2850.9|2844.9|3
1631238860000|2021-09-10 01:54:20|2850.6|2844.6|2851.1|2845.1|2851.1|2845.1|2850.6|2844.6|5
1631238870000|2021-09-10 01:54:30|2850.9|2844.9|2851.1|2845.1|2851.1|2845.1|2850.9|2844.9|2
1631238890000|2021-09-10 01:54:50|2850.9|2844.9|2851.1|2845.1|2851.1|2845.1|2850.6|2844.6|4
1631238900000|2021-09-10 01:55:00|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|2
1631238910000|2021-09-10 01:55:10|2851.4|2845.4|2851.9|2845.9|2851.9|2845.9|2851.4|2845.4|5
1631238920000|2021-09-10 01:55:20|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1631238930000|2021-09-10 01:55:30|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2851.1|2845.1|2
1631238940000|2021-09-10 01:55:40|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1631238950000|2021-09-10 01:55:50|2851.6|2845.6|2851.4|2845.4|2851.9|2845.9|2851.1|2845.1|5
1631238960000|2021-09-10 01:56:00|2851.6|2845.6|2852.1|2846.1|2852.4|2846.4|2851.6|2845.6|5
1631238970000|2021-09-10 01:56:10|2852.4|2846.4|2852.4|2846.4|2852.6|2846.6|2852.1|2846.1|5
1631238980000|2021-09-10 01:56:20|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|3
1631238990000|2021-09-10 01:56:30|2852.4|2846.4|2852.6|2846.6|2853.1|2847.1|2852.1|2846.1|5
1631239000000|2021-09-10 01:56:40|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.1|2846.1|3
1631239010000|2021-09-10 01:56:50|2852.1|2846.1|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|5
1631239020000|2021-09-10 01:57:00|2851.9|2845.9|2852.4|2846.4|2852.4|2846.4|2851.9|2845.9|5
1631239030000|2021-09-10 01:57:10|2852.6|2846.6|2853.1|2847.1|2853.1|2847.1|2852.4|2846.4|7
1631239050000|2021-09-10 01:57:30|2852.9|2846.9|2853.4|2847.4|2853.4|2847.4|2852.9|2846.9|6
1631239060000|2021-09-10 01:57:40|2852.9|2846.9|2853.4|2847.4|2853.6|2847.6|2852.9|2846.9|4
1631239070000|2021-09-10 01:57:50|2853.1|2847.1|2853.4|2847.4|2853.6|2847.6|2853.1|2847.1|4
1631239080000|2021-09-10 01:58:00|2853.1|2847.1|2853.1|2847.1|2853.6|2847.6|2853.1|2847.1|4
1631239090000|2021-09-10 01:58:10|2852.9|2846.9|2852.6|2846.6|2852.9|2846.9|2852.6|2846.6|6
1631239100000|2021-09-10 01:58:20|2852.9|2846.9|2853.1|2847.1|2853.1|2847.1|2852.9|2846.9|2
1631239110000|2021-09-10 01:58:30|2852.9|2846.9|2853.1|2847.1|2853.4|2847.4|2852.9|2846.9|4
1631239130000|2021-09-10 01:58:50|2853.4|2847.4|2852.6|2846.6|2853.4|2847.4|2852.6|2846.6|3
1631239140000|2021-09-10 01:59:00|2852.4|2846.4|2852.6|2846.6|2853.1|2847.1|2852.4|2846.4|6
1631239150000|2021-09-10 01:59:10|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|2
1631239160000|2021-09-10 01:59:20|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|3
1631239170000|2021-09-10 01:59:30|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1631239180000|2021-09-10 01:59:40|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1631239190000|2021-09-10 01:59:50|2851.6|2845.6|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|2
1631239200000|2021-09-10 02:00:00|2851.6|2845.6|2852.9|2846.9|2852.9|2846.9|2851.6|2845.6|8
1631239210000|2021-09-10 02:00:10|2852.6|2846.6|2853.4|2847.4|2853.4|2847.4|2852.6|2846.6|12
1631239220000|2021-09-10 02:00:20|2853.1|2847.1|2852.9|2846.9|2853.6|2847.6|2852.9|2846.9|11
1631239230000|2021-09-10 02:00:30|2852.6|2846.6|2853.1|2847.1|2853.1|2847.1|2852.6|2846.6|3
1631239250000|2021-09-10 02:00:50|2853.4|2847.4|2852.6|2846.6|2853.4|2847.4|2852.6|2846.6|3
1631239260000|2021-09-10 02:01:00|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|2
1631239270000|2021-09-10 02:01:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1631239280000|2021-09-10 02:01:20|2851.6|2845.6|2851.4|2845.4|2851.6|2845.6|2851.4|2845.4|2
1631239290000|2021-09-10 02:01:30|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|2
1631239300000|2021-09-10 02:01:40|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1631239310000|2021-09-10 02:01:50|2851.9|2845.9|2851.6|2845.6|2852.1|2846.1|2851.6|2845.6|4
1631239320000|2021-09-10 02:02:00|2851.4|2845.4|2851.4|2845.4|2851.6|2845.6|2851.4|2845.4|3
1631239330000|2021-09-10 02:02:10|2851.1|2845.1|2850.9|2844.9|2851.1|2845.1|2850.6|2844.6|3
1631239350000|2021-09-10 02:02:30|2850.4|2844.4|2849.1|2843.1|2850.4|2844.4|2849.1|2843.1|2
1631239360000|2021-09-10 02:02:40|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1631239370000|2021-09-10 02:02:50|2848.6|2842.6|2848.6|2842.6|2849.6|2843.6|2848.6|2842.6|6
1631239380000|2021-09-10 02:03:00|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.6|2842.6|3
1631239390000|2021-09-10 02:03:10|2849.1|2843.1|2850.1|2844.1|2850.1|2844.1|2848.9|2842.9|5
1631239400000|2021-09-10 02:03:20|2849.9|2843.9|2850.1|2844.1|2850.1|2844.1|2849.6|2843.6|6
1631239420000|2021-09-10 02:03:40|2850.4|2844.4|2849.6|2843.6|2850.4|2844.4|2849.6|2843.6|3
1631239430000|2021-09-10 02:03:50|2849.4|2843.4|2849.9|2843.9|2850.1|2844.1|2849.4|2843.4|4
1631239440000|2021-09-10 02:04:00|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.9|2843.9|2
1631239450000|2021-09-10 02:04:10|2849.6|2843.6|2849.9|2843.9|2849.9|2843.9|2849.6|2843.6|2
1631239460000|2021-09-10 02:04:20|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1631239470000|2021-09-10 02:04:30|2849.9|2843.9|2850.6|2844.6|2850.6|2844.6|2849.9|2843.9|4
1631239480000|2021-09-10 02:04:40|2850.9|2844.9|2851.4|2845.4|2851.4|2845.4|2850.9|2844.9|3
1631239490000|2021-09-10 02:04:50|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2850.9|2844.9|4
1631239500000|2021-09-10 02:05:00|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|2
1631239510000|2021-09-10 02:05:10|2851.1|2845.1|2851.1|2845.1|2851.4|2845.4|2851.1|2845.1|3
1631239520000|2021-09-10 02:05:20|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2850.6|2844.6|6
1631239530000|2021-09-10 02:05:30|2850.9|2844.9|2850.4|2844.4|2850.9|2844.9|2850.4|2844.4|3
1631239540000|2021-09-10 02:05:40|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|3
1631239560000|2021-09-10 02:06:00|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|2
1631239570000|2021-09-10 02:06:10|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1631239580000|2021-09-10 02:06:20|2850.6|2844.6|2851.1|2845.1|2851.1|2845.1|2850.6|2844.6|4
1631239590000|2021-09-10 02:06:30|2850.9|2844.9|2851.1|2845.1|2851.1|2845.1|2850.6|2844.6|4
1631239600000|2021-09-10 02:06:40|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|2
1631239610000|2021-09-10 02:06:50|2851.9|2845.9|2852.6|2846.6|2852.9|2846.9|2851.9|2845.9|6
1631239620000|2021-09-10 02:07:00|2852.4|2846.4|2852.6|2846.6|2852.6|2846.6|2852.4|2846.4|2
1631239640000|2021-09-10 02:07:20|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|3
1631239650000|2021-09-10 02:07:30|2853.1|2847.1|2852.9|2846.9|2853.1|2847.1|2852.9|2846.9|2
1631239660000|2021-09-10 02:07:40|2853.1|2847.1|2853.4|2847.4|2853.4|2847.4|2853.1|2847.1|4
1631239670000|2021-09-10 02:07:50|2853.6|2847.6|2853.1|2847.1|2853.6|2847.6|2853.1|2847.1|2
1631239690000|2021-09-10 02:08:10|2852.9|2846.9|2853.1|2847.1|2853.1|2847.1|2852.9|2846.9|2
1631239710000|2021-09-10 02:08:30|2853.4|2847.4|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|3
1631239720000|2021-09-10 02:08:40|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|4
1631239730000|2021-09-10 02:08:50|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1631239740000|2021-09-10 02:09:00|2853.4|2847.4|2852.6|2846.6|2853.4|2847.4|2852.6|2846.6|4
1631239750000|2021-09-10 02:09:10|2852.9|2846.9|2853.4|2847.4|2853.6|2847.6|2852.9|2846.9|5
1631239760000|2021-09-10 02:09:20|2853.1|2847.1|2853.4|2847.4|2853.4|2847.4|2853.1|2847.1|6
1631239770000|2021-09-10 02:09:30|2853.1|2847.1|2853.4|2847.4|2853.4|2847.4|2853.1|2847.1|2
1631239780000|2021-09-10 02:09:40|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|2
1631239790000|2021-09-10 02:09:50|2853.1|2847.1|2854.6|2848.6|2854.6|2848.6|2853.1|2847.1|3
1631239800000|2021-09-10 02:10:00|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|2
1631239810000|2021-09-10 02:10:10|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.6|2848.6|2
1631239820000|2021-09-10 02:10:20|2854.9|2848.9|2855.4|2849.4|2855.4|2849.4|2854.9|2848.9|3
1631239830000|2021-09-10 02:10:30|2855.6|2849.6|2856.6|2850.6|2856.6|2850.6|2855.6|2849.6|4
1631239850000|2021-09-10 02:10:50|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|2
1631239860000|2021-09-10 02:11:00|2857.6|2851.6|2856.6|2850.6|2857.6|2851.6|2856.6|2850.6|5
1631239870000|2021-09-10 02:11:10|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|5
1631239880000|2021-09-10 02:11:20|2857.9|2851.9|2858.9|2852.9|2858.9|2852.9|2857.6|2851.6|6
1631239890000|2021-09-10 02:11:30|2858.6|2852.6|2860.4|2854.4|2860.4|2854.4|2858.6|2852.6|3
1631239900000|2021-09-10 02:11:40|2860.6|2854.6|2861.6|2855.6|2861.6|2855.6|2859.6|2853.6|22
1631239910000|2021-09-10 02:11:50|2862.1|2856.1|2861.4|2855.4|2862.6|2856.6|2861.4|2855.4|14
1631239920000|2021-09-10 02:12:00|2861.1|2855.1|2862.1|2856.1|2862.1|2856.1|2860.4|2854.4|13
1631239930000|2021-09-10 02:12:10|2861.9|2855.9|2862.1|2856.1|2862.6|2856.6|2861.9|2855.9|11
1631239940000|2021-09-10 02:12:20|2862.4|2856.4|2862.1|2856.1|2862.6|2856.6|2861.9|2855.9|6
1631239950000|2021-09-10 02:12:30|2861.9|2855.9|2862.4|2856.4|2862.4|2856.4|2861.9|2855.9|5
1631239960000|2021-09-10 02:12:40|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.1|2855.1|8
1631239970000|2021-09-10 02:12:50|2861.4|2855.4|2860.9|2854.9|2861.6|2855.6|2860.9|2854.9|5
1631239980000|2021-09-10 02:13:00|2860.6|2854.6|2861.1|2855.1|2861.1|2855.1|2860.4|2854.4|5
1631239990000|2021-09-10 02:13:10|2860.9|2854.9|2861.1|2855.1|2861.4|2855.4|2860.9|2854.9|6
1631240000000|2021-09-10 02:13:20|2860.9|2854.9|2860.9|2854.9|2861.1|2855.1|2860.6|2854.6|7
1631240010000|2021-09-10 02:13:30|2861.1|2855.1|2861.4|2855.4|2861.6|2855.6|2860.9|2854.9|6
1631240020000|2021-09-10 02:13:40|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|2
1631240030000|2021-09-10 02:13:50|2862.4|2856.4|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|2
1631240040000|2021-09-10 02:14:00|2861.9|2855.9|2862.4|2856.4|2862.4|2856.4|2861.9|2855.9|3
1631240070000|2021-09-10 02:14:30|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1631240080000|2021-09-10 02:14:40|2862.4|2856.4|2862.4|2856.4|2862.6|2856.6|2862.4|2856.4|3
1631240090000|2021-09-10 02:14:50|2862.6|2856.6|2862.4|2856.4|2862.6|2856.6|2862.4|2856.4|6
1631240100000|2021-09-10 02:15:00|2862.1|2856.1|2861.1|2855.1|2862.1|2856.1|2861.1|2855.1|4
1631240120000|2021-09-10 02:15:20|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.6|2854.6|2
1631240130000|2021-09-10 02:15:30|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1631240140000|2021-09-10 02:15:40|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1631240200000|2021-09-10 02:16:40|2861.4|2855.4|2862.1|2856.1|2862.1|2856.1|2861.4|2855.4|2
1631240230000|2021-09-10 02:17:10|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1631240300000|2021-09-10 02:18:20|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|2
1631240750000|2021-09-10 02:25:50|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1631240780000|2021-09-10 02:26:20|2862.6|2856.6|2862.9|2856.9|2863.1|2857.1|2862.6|2856.6|6
1631240800000|2021-09-10 02:26:40|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.4|2856.4|3
1631240860000|2021-09-10 02:27:40|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2862.9|2856.9|2
1631240870000|2021-09-10 02:27:50|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1631240880000|2021-09-10 02:28:00|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1631240910000|2021-09-10 02:28:30|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1631240930000|2021-09-10 02:28:50|2863.1|2857.1|2863.4|2857.4|2863.6|2857.6|2863.1|2857.1|4
1631240940000|2021-09-10 02:29:00|2863.1|2857.1|2863.1|2857.1|2863.6|2857.6|2863.1|2857.1|3
1631240950000|2021-09-10 02:29:10|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1631240970000|2021-09-10 02:29:30|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1631241000000|2021-09-10 02:30:00|2864.9|2858.9|2865.4|2859.4|2866.1|2860.1|2864.9|2858.9|8
1631241010000|2021-09-10 02:30:10|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2864.9|2858.9|7
1631241020000|2021-09-10 02:30:20|2865.1|2859.1|2866.9|2860.9|2866.9|2860.9|2865.1|2859.1|8
1631241030000|2021-09-10 02:30:30|2867.1|2861.1|2867.4|2861.4|2867.6|2861.6|2866.9|2860.9|9
1631241040000|2021-09-10 02:30:40|2867.6|2861.6|2867.6|2861.6|2867.9|2861.9|2867.1|2861.1|10
1631241050000|2021-09-10 02:30:50|2867.4|2861.4|2867.4|2861.4|2867.6|2861.6|2867.1|2861.1|7
1631241060000|2021-09-10 02:31:00|2867.1|2861.1|2865.9|2859.9|2867.4|2861.4|2865.9|2859.9|6
1631241070000|2021-09-10 02:31:10|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1631241080000|2021-09-10 02:31:20|2866.9|2860.9|2867.6|2861.6|2867.6|2861.6|2866.6|2860.6|8
1631241100000|2021-09-10 02:31:40|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1631241110000|2021-09-10 02:31:50|2867.6|2861.6|2867.4|2861.4|2867.9|2861.9|2867.4|2861.4|3
1631241120000|2021-09-10 02:32:00|2867.9|2861.9|2870.1|2864.1|2870.1|2864.1|2867.6|2861.6|18
1631241130000|2021-09-10 02:32:10|2870.4|2864.4|2871.6|2865.6|2871.9|2865.9|2869.9|2863.9|15
1631241140000|2021-09-10 02:32:20|2871.9|2865.9|2871.6|2865.6|2872.4|2866.4|2871.4|2865.4|8
1631241150000|2021-09-10 02:32:30|2871.4|2865.4|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|3
1631241160000|2021-09-10 02:32:40|2870.9|2864.9|2870.6|2864.6|2871.1|2865.1|2870.4|2864.4|9
1631241170000|2021-09-10 02:32:50|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|4
1631241180000|2021-09-10 02:33:00|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1631241190000|2021-09-10 02:33:10|2871.6|2865.6|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|4
1631241200000|2021-09-10 02:33:20|2871.4|2865.4|2871.1|2865.1|2871.6|2865.6|2871.1|2865.1|4
1631241220000|2021-09-10 02:33:40|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|2
1631241230000|2021-09-10 02:33:50|2870.9|2864.9|2870.6|2864.6|2871.1|2865.1|2870.6|2864.6|4
1631241240000|2021-09-10 02:34:00|2871.1|2865.1|2871.6|2865.6|2871.6|2865.6|2870.6|2864.6|6
1631241250000|2021-09-10 02:34:10|2872.1|2866.1|2872.1|2866.1|2872.4|2866.4|2871.6|2865.6|11
1631241260000|2021-09-10 02:34:20|2872.4|2866.4|2873.9|2867.9|2873.9|2867.9|2872.1|2866.1|14
1631241270000|2021-09-10 02:34:30|2873.6|2867.6|2873.9|2867.9|2874.1|2868.1|2872.9|2866.9|5
1631241280000|2021-09-10 02:34:40|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.1|2867.1|5
1631241290000|2021-09-10 02:34:50|2873.4|2867.4|2871.6|2865.6|2873.4|2867.4|2871.6|2865.6|7
1631241300000|2021-09-10 02:35:00|2871.9|2865.9|2872.6|2866.6|2872.6|2866.6|2871.9|2865.9|4
1631241310000|2021-09-10 02:35:10|2872.4|2866.4|2872.1|2866.1|2872.4|2866.4|2872.1|2866.1|2
1631241320000|2021-09-10 02:35:20|2872.4|2866.4|2873.6|2867.6|2873.6|2867.6|2872.4|2866.4|7
1631241330000|2021-09-10 02:35:30|2873.4|2867.4|2872.4|2866.4|2873.4|2867.4|2872.1|2866.1|8
1631241340000|2021-09-10 02:35:40|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1631241350000|2021-09-10 02:35:50|2873.1|2867.1|2873.6|2867.6|2873.6|2867.6|2872.9|2866.9|7
1631241360000|2021-09-10 02:36:00|2873.4|2867.4|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|3
1631241370000|2021-09-10 02:36:10|2873.4|2867.4|2874.4|2868.4|2874.6|2868.6|2873.4|2867.4|6
1631241380000|2021-09-10 02:36:20|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2873.9|2867.9|3
1631241390000|2021-09-10 02:36:30|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|3
1631241410000|2021-09-10 02:36:50|2874.1|2868.1|2874.6|2868.6|2874.6|2868.6|2874.1|2868.1|5
1631241430000|2021-09-10 02:37:10|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|4
1631241440000|2021-09-10 02:37:20|2875.4|2869.4|2874.9|2868.9|2875.6|2869.6|2874.9|2868.9|4
1631241450000|2021-09-10 02:37:30|2875.1|2869.1|2875.9|2869.9|2876.1|2870.1|2874.9|2868.9|7
1631241460000|2021-09-10 02:37:40|2875.6|2869.6|2876.1|2870.1|2876.4|2870.4|2875.4|2869.4|7
1631241470000|2021-09-10 02:37:50|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1631241480000|2021-09-10 02:38:00|2876.1|2870.1|2875.4|2869.4|2876.1|2870.1|2875.4|2869.4|5
1631241490000|2021-09-10 02:38:10|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.6|2868.6|4
1631241500000|2021-09-10 02:38:20|2874.6|2868.6|2874.1|2868.1|2874.6|2868.6|2874.1|2868.1|3
1631241510000|2021-09-10 02:38:30|2874.4|2868.4|2876.1|2870.1|2876.1|2870.1|2874.4|2868.4|6
1631241520000|2021-09-10 02:38:40|2876.4|2870.4|2875.6|2869.6|2876.4|2870.4|2875.6|2869.6|3
1631241530000|2021-09-10 02:38:50|2875.9|2869.9|2875.4|2869.4|2875.9|2869.9|2875.4|2869.4|3
1631241540000|2021-09-10 02:39:00|2875.1|2869.1|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|3
1631241550000|2021-09-10 02:39:10|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631241560000|2021-09-10 02:39:20|2875.1|2869.1|2875.4|2869.4|2875.4|2869.4|2875.1|2869.1|2
1631241570000|2021-09-10 02:39:30|2875.1|2869.1|2874.6|2868.6|2875.1|2869.1|2874.4|2868.4|4
1631241580000|2021-09-10 02:39:40|2874.4|2868.4|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|3
1631241600000|2021-09-10 02:40:00|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1631241610000|2021-09-10 02:40:10|2874.6|2868.6|2877.1|2871.1|2877.3|2871.3|2874.6|2868.6|5
1631241620000|2021-09-10 02:40:20|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1631241630000|2021-09-10 02:40:30|2877.6|2871.6|2877.4|2871.4|2877.6|2871.6|2877.4|2871.4|4
1631241660000|2021-09-10 02:41:00|2877.6|2871.6|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|3
1631241670000|2021-09-10 02:41:10|2877.4|2871.4|2877.6|2871.6|2877.9|2871.9|2877.4|2871.4|6
1631241680000|2021-09-10 02:41:20|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.6|2871.6|3
1631241690000|2021-09-10 02:41:30|2877.6|2871.6|2879.6|2873.6|2879.6|2873.6|2877.6|2871.6|9
1631241700000|2021-09-10 02:41:40|2879.9|2873.9|2879.9|2873.9|2880.4|2874.4|2879.6|2873.6|5
1631241710000|2021-09-10 02:41:50|2879.6|2873.6|2879.9|2873.9|2879.9|2873.9|2879.6|2873.6|2
1631241720000|2021-09-10 02:42:00|2879.6|2873.6|2879.9|2873.9|2880.6|2874.6|2879.6|2873.6|5
1631241730000|2021-09-10 02:42:10|2879.6|2873.6|2879.1|2873.1|2879.6|2873.6|2879.1|2873.1|3
1631241750000|2021-09-10 02:42:30|2878.9|2872.9|2880.1|2874.1|2880.4|2874.4|2878.9|2872.9|3
1631241760000|2021-09-10 02:42:40|2880.4|2874.4|2881.4|2875.4|2881.4|2875.4|2880.4|2874.4|3
1631241770000|2021-09-10 02:42:50|2881.6|2875.6|2881.4|2875.4|2882.1|2876.1|2881.4|2875.4|4
1631241780000|2021-09-10 02:43:00|2881.1|2875.1|2881.4|2875.4|2881.6|2875.6|2881.1|2875.1|6
1631241790000|2021-09-10 02:43:10|2881.1|2875.1|2881.4|2875.4|2881.6|2875.6|2880.9|2874.9|6
1631241800000|2021-09-10 02:43:20|2881.6|2875.6|2882.4|2876.4|2882.4|2876.4|2881.4|2875.4|8
1631241810000|2021-09-10 02:43:30|2882.1|2876.1|2882.6|2876.6|2882.9|2876.9|2882.1|2876.1|11
1631241820000|2021-09-10 02:43:40|2882.4|2876.4|2883.4|2877.4|2883.4|2877.4|2882.4|2876.4|4
1631241830000|2021-09-10 02:43:50|2883.6|2877.6|2884.4|2878.4|2884.6|2878.6|2883.6|2877.6|4
1631241840000|2021-09-10 02:44:00|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1631241850000|2021-09-10 02:44:10|2884.1|2878.1|2884.4|2878.4|2884.6|2878.6|2882.9|2876.9|7
1631241860000|2021-09-10 02:44:20|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2883.4|2877.4|7
1631241870000|2021-09-10 02:44:30|2884.4|2878.4|2886.1|2880.1|2886.4|2880.4|2884.4|2878.4|8
1631241880000|2021-09-10 02:44:40|2885.9|2879.9|2886.1|2880.1|2886.6|2880.6|2885.9|2879.9|7
1631241890000|2021-09-10 02:44:50|2885.9|2879.9|2885.4|2879.4|2885.9|2879.9|2885.4|2879.4|3
1631241900000|2021-09-10 02:45:00|2885.1|2879.1|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|2
1631241910000|2021-09-10 02:45:10|2885.1|2879.1|2885.1|2879.1|2885.4|2879.4|2885.1|2879.1|3
1631241920000|2021-09-10 02:45:20|2884.9|2878.9|2885.9|2879.9|2885.9|2879.9|2884.9|2878.9|9
1631241930000|2021-09-10 02:45:30|2886.1|2880.1|2885.6|2879.6|2886.1|2880.1|2885.4|2879.4|4
1631241940000|2021-09-10 02:45:40|2885.4|2879.4|2885.1|2879.1|2885.4|2879.4|2884.9|2878.9|4
1631241950000|2021-09-10 02:45:50|2884.9|2878.9|2885.4|2879.4|2885.4|2879.4|2884.9|2878.9|3
1631241960000|2021-09-10 02:46:00|2885.1|2879.1|2885.9|2879.9|2885.9|2879.9|2885.1|2879.1|8
1631241970000|2021-09-10 02:46:10|2885.6|2879.6|2884.1|2878.1|2885.6|2879.6|2884.1|2878.1|8
1631241980000|2021-09-10 02:46:20|2883.9|2877.9|2884.9|2878.9|2885.1|2879.1|2883.4|2877.4|6
1631241990000|2021-09-10 02:46:30|2884.6|2878.6|2883.1|2877.1|2884.6|2878.6|2883.1|2877.1|9
1631242000000|2021-09-10 02:46:40|2882.9|2876.9|2881.6|2875.6|2883.4|2877.4|2881.6|2875.6|8
1631242010000|2021-09-10 02:46:50|2881.4|2875.4|2883.1|2877.1|2883.1|2877.1|2881.4|2875.4|3
1631242020000|2021-09-10 02:47:00|2883.4|2877.4|2883.1|2877.1|2883.6|2877.6|2882.6|2876.6|5
1631242030000|2021-09-10 02:47:10|2882.9|2876.9|2882.1|2876.1|2882.9|2876.9|2881.6|2875.6|6
1631242040000|2021-09-10 02:47:20|2881.4|2875.4|2882.4|2876.4|2882.6|2876.6|2881.4|2875.4|8
1631242050000|2021-09-10 02:47:30|2882.6|2876.6|2882.9|2876.9|2882.9|2876.9|2882.4|2876.4|6
1631242060000|2021-09-10 02:47:40|2883.1|2877.1|2882.6|2876.6|2883.1|2877.1|2882.6|2876.6|3
1631242070000|2021-09-10 02:47:50|2882.9|2876.9|2883.9|2877.9|2883.9|2877.9|2882.9|2876.9|5
1631242080000|2021-09-10 02:48:00|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.4|2877.4|9
1631242090000|2021-09-10 02:48:10|2883.6|2877.6|2884.6|2878.6|2884.6|2878.6|2883.1|2877.1|7
1631242100000|2021-09-10 02:48:20|2884.9|2878.9|2884.9|2878.9|2885.1|2879.1|2884.6|2878.6|5
1631242110000|2021-09-10 02:48:30|2885.1|2879.1|2885.6|2879.6|2885.9|2879.9|2885.1|2879.1|4
1631242120000|2021-09-10 02:48:40|2885.4|2879.4|2884.4|2878.4|2885.6|2879.6|2884.4|2878.4|5
1631242130000|2021-09-10 02:48:50|2884.6|2878.6|2884.4|2878.4|2885.4|2879.4|2884.4|2878.4|7
1631242140000|2021-09-10 02:49:00|2884.6|2878.6|2886.9|2880.9|2886.9|2880.9|2884.6|2878.6|5
1631242150000|2021-09-10 02:49:10|2886.6|2880.6|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|3
1631242160000|2021-09-10 02:49:20|2886.4|2880.4|2886.4|2880.4|2886.6|2880.6|2885.9|2879.9|5
1631242170000|2021-09-10 02:49:30|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.1|2880.1|7
1631242180000|2021-09-10 02:49:40|2886.4|2880.4|2888.4|2882.4|2888.6|2882.6|2886.4|2880.4|12
1631242190000|2021-09-10 02:49:50|2888.6|2882.6|2889.4|2883.4|2889.4|2883.4|2888.6|2882.6|4
1631242200000|2021-09-10 02:50:00|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1631242210000|2021-09-10 02:50:10|2889.6|2883.6|2888.1|2882.1|2889.6|2883.6|2887.9|2881.9|7
1631242220000|2021-09-10 02:50:20|2888.4|2882.4|2887.6|2881.6|2888.6|2882.6|2887.6|2881.6|8
1631242230000|2021-09-10 02:50:30|2887.4|2881.4|2887.6|2881.6|2887.6|2881.6|2887.4|2881.4|2
1631242240000|2021-09-10 02:50:40|2888.1|2882.1|2887.6|2881.6|2888.4|2882.4|2887.6|2881.6|5
1631242250000|2021-09-10 02:50:50|2887.9|2881.9|2886.9|2880.9|2887.9|2881.9|2886.9|2880.9|6
1631242260000|2021-09-10 02:51:00|2887.1|2881.1|2886.9|2880.9|2887.1|2881.1|2886.9|2880.9|6
1631242270000|2021-09-10 02:51:10|2887.1|2881.1|2886.9|2880.9|2888.1|2882.1|2886.6|2880.6|8
1631242280000|2021-09-10 02:51:20|2887.4|2881.4|2886.6|2880.6|2887.9|2881.9|2886.6|2880.6|4
1631242290000|2021-09-10 02:51:30|2885.9|2879.9|2886.6|2880.6|2886.6|2880.6|2885.9|2879.9|4
1631242300000|2021-09-10 02:51:40|2885.9|2879.9|2886.4|2880.4|2886.4|2880.4|2885.9|2879.9|2
1631242310000|2021-09-10 02:51:50|2886.1|2880.1|2886.4|2880.4|2886.4|2880.4|2885.9|2879.9|4
1631242320000|2021-09-10 02:52:00|2886.6|2880.6|2886.4|2880.4|2886.6|2880.6|2886.4|2880.4|6
1631242330000|2021-09-10 02:52:10|2886.6|2880.6|2885.6|2879.6|2886.6|2880.6|2885.6|2879.6|4
1631242340000|2021-09-10 02:52:20|2885.4|2879.4|2882.6|2876.6|2885.4|2879.4|2882.6|2876.6|6
1631242350000|2021-09-10 02:52:30|2882.4|2876.4|2881.4|2875.4|2882.4|2876.4|2881.1|2875.1|8
1631242360000|2021-09-10 02:52:40|2881.6|2875.6|2880.4|2874.4|2881.9|2875.9|2880.4|2874.4|12
1631242370000|2021-09-10 02:52:50|2880.1|2874.1|2878.1|2872.1|2881.1|2875.1|2877.6|2871.6|13
1631242380000|2021-09-10 02:53:00|2878.4|2872.4|2877.4|2871.4|2879.6|2873.6|2877.4|2871.4|9
1631242390000|2021-09-10 02:53:10|2877.1|2871.1|2873.9|2867.9|2877.1|2871.1|2873.9|2867.9|9
1631242400000|2021-09-10 02:53:20|2874.1|2868.1|2875.4|2869.4|2875.4|2869.4|2873.9|2867.9|7
1631242410000|2021-09-10 02:53:30|2875.1|2869.1|2876.4|2870.4|2876.4|2870.4|2875.1|2869.1|4
1631242420000|2021-09-10 02:53:40|2876.1|2870.1|2875.1|2869.1|2876.1|2870.1|2875.1|2869.1|4
1631242430000|2021-09-10 02:53:50|2874.9|2868.9|2873.9|2867.9|2874.9|2868.9|2873.9|2867.9|7
1631242440000|2021-09-10 02:54:00|2874.1|2868.1|2874.6|2868.6|2874.6|2868.6|2874.1|2868.1|4
1631242450000|2021-09-10 02:54:10|2874.9|2868.9|2876.1|2870.1|2876.1|2870.1|2874.9|2868.9|4
1631242460000|2021-09-10 02:54:20|2875.9|2869.9|2876.1|2870.1|2876.1|2870.1|2874.9|2868.9|9
1631242470000|2021-09-10 02:54:30|2875.9|2869.9|2876.9|2870.9|2876.9|2870.9|2875.1|2869.1|16
1631242480000|2021-09-10 02:54:40|2876.6|2870.6|2875.9|2869.9|2876.9|2870.9|2875.9|2869.9|9
1631242490000|2021-09-10 02:54:50|2875.6|2869.6|2875.1|2869.1|2875.9|2869.9|2875.1|2869.1|5
1631242500000|2021-09-10 02:55:00|2874.1|2868.1|2875.1|2869.1|2875.1|2869.1|2874.1|2868.1|7
1631242510000|2021-09-10 02:55:10|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.9|2868.9|5
1631242520000|2021-09-10 02:55:20|2874.6|2868.6|2874.1|2868.1|2874.6|2868.6|2874.1|2868.1|3
1631242530000|2021-09-10 02:55:30|2874.4|2868.4|2875.1|2869.1|2875.1|2869.1|2874.1|2868.1|6
1631242540000|2021-09-10 02:55:40|2874.9|2868.9|2875.1|2869.1|2875.6|2869.6|2874.4|2868.4|12
1631242550000|2021-09-10 02:55:50|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.4|2868.4|7
1631242560000|2021-09-10 02:56:00|2874.4|2868.4|2874.4|2868.4|2874.6|2868.6|2873.9|2867.9|6
1631242570000|2021-09-10 02:56:10|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1631242580000|2021-09-10 02:56:20|2874.6|2868.6|2874.6|2868.6|2874.9|2868.9|2874.4|2868.4|5
1631242590000|2021-09-10 02:56:30|2874.4|2868.4|2874.9|2868.9|2874.9|2868.9|2873.6|2867.6|5
1631242600000|2021-09-10 02:56:40|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2873.4|2867.4|12
1631242610000|2021-09-10 02:56:50|2874.4|2868.4|2874.4|2868.4|2875.1|2869.1|2874.4|2868.4|7
1631242620000|2021-09-10 02:57:00|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|3
1631242630000|2021-09-10 02:57:10|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|3
1631242640000|2021-09-10 02:57:20|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|5
1631242650000|2021-09-10 02:57:30|2873.6|2867.6|2874.4|2868.4|2874.6|2868.6|2873.6|2867.6|6
1631242660000|2021-09-10 02:57:40|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1631242670000|2021-09-10 02:57:50|2874.4|2868.4|2874.6|2868.6|2874.9|2868.9|2874.4|2868.4|4
1631242680000|2021-09-10 02:58:00|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1631242690000|2021-09-10 02:58:10|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|4
1631242700000|2021-09-10 02:58:20|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631242710000|2021-09-10 02:58:30|2875.6|2869.6|2875.6|2869.6|2876.4|2870.4|2875.6|2869.6|5
1631242720000|2021-09-10 02:58:40|2875.9|2869.9|2876.6|2870.6|2876.6|2870.6|2875.9|2869.9|4
1631242730000|2021-09-10 02:58:50|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|3
1631242740000|2021-09-10 02:59:00|2876.6|2870.6|2876.9|2870.9|2877.1|2871.1|2876.6|2870.6|6
1631242750000|2021-09-10 02:59:10|2877.1|2871.1|2878.1|2872.1|2878.4|2872.4|2877.1|2871.1|8
1631242760000|2021-09-10 02:59:20|2878.4|2872.4|2878.6|2872.6|2878.6|2872.6|2878.1|2872.1|8
1631242770000|2021-09-10 02:59:30|2878.9|2872.9|2879.6|2873.6|2879.6|2873.6|2878.9|2872.9|4
1631242780000|2021-09-10 02:59:40|2880.1|2874.1|2881.1|2875.1|2881.4|2875.4|2880.1|2874.1|5
1631242790000|2021-09-10 02:59:50|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.6|2874.6|3
1631242800000|2021-09-10 03:00:00|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2879.9|2873.9|8
1631242810000|2021-09-10 03:00:10|2880.1|2874.1|2880.6|2874.6|2880.9|2874.9|2880.1|2874.1|5
1631242820000|2021-09-10 03:00:20|2880.4|2874.4|2880.1|2874.1|2880.4|2874.4|2880.1|2874.1|2
1631242830000|2021-09-10 03:00:30|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.9|2873.9|2
1631242850000|2021-09-10 03:00:50|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.9|2873.9|2
1631242860000|2021-09-10 03:01:00|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1631242870000|2021-09-10 03:01:10|2879.6|2873.6|2879.4|2873.4|2879.6|2873.6|2879.4|2873.4|2
1631242880000|2021-09-10 03:01:20|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.6|2872.6|2
1631242900000|2021-09-10 03:01:40|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1631242910000|2021-09-10 03:01:50|2878.9|2872.9|2878.6|2872.6|2878.9|2872.9|2878.6|2872.6|2
1631242920000|2021-09-10 03:02:00|2879.4|2873.4|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|2
1631242930000|2021-09-10 03:02:10|2879.9|2873.9|2879.4|2873.4|2880.1|2874.1|2879.4|2873.4|7
1631242940000|2021-09-10 03:02:20|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.9|2873.9|2
1631242960000|2021-09-10 03:02:40|2879.6|2873.6|2879.4|2873.4|2879.6|2873.6|2879.4|2873.4|4
1631242970000|2021-09-10 03:02:50|2879.6|2873.6|2879.9|2873.9|2879.9|2873.9|2879.6|2873.6|2
1631243000000|2021-09-10 03:03:20|2879.6|2873.6|2879.9|2873.9|2879.9|2873.9|2879.6|2873.6|2
1631243010000|2021-09-10 03:03:30|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1631243040000|2021-09-10 03:04:00|2879.9|2873.9|2879.6|2873.6|2879.9|2873.9|2879.6|2873.6|2
1631243050000|2021-09-10 03:04:10|2879.4|2873.4|2879.1|2873.1|2879.4|2873.4|2879.1|2873.1|2
1631243110000|2021-09-10 03:05:10|2879.4|2873.4|2879.1|2873.1|2879.4|2873.4|2879.1|2873.1|2
1631243120000|2021-09-10 03:05:20|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1631243130000|2021-09-10 03:05:30|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1631243160000|2021-09-10 03:06:00|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1631243170000|2021-09-10 03:06:10|2879.6|2873.6|2879.9|2873.9|2879.9|2873.9|2879.6|2873.6|4
1631243210000|2021-09-10 03:06:50|2880.1|2874.1|2880.4|2874.4|2880.4|2874.4|2880.1|2874.1|2
1631243220000|2021-09-10 03:07:00|2880.1|2874.1|2880.4|2874.4|2880.4|2874.4|2880.1|2874.1|2
1631243230000|2021-09-10 03:07:10|2880.1|2874.1|2880.4|2874.4|2880.4|2874.4|2880.1|2874.1|4
1631243240000|2021-09-10 03:07:20|2880.6|2874.6|2880.1|2874.1|2880.6|2874.6|2880.1|2874.1|3
1631243250000|2021-09-10 03:07:30|2880.4|2874.4|2880.1|2874.1|2880.4|2874.4|2880.1|2874.1|2
1631243260000|2021-09-10 03:07:40|2880.4|2874.4|2880.9|2874.9|2880.9|2874.9|2880.4|2874.4|5
1631243270000|2021-09-10 03:07:50|2881.1|2875.1|2883.4|2877.4|2883.4|2877.4|2881.1|2875.1|3
1631243280000|2021-09-10 03:08:00|2883.6|2877.6|2883.9|2877.9|2884.1|2878.1|2883.6|2877.6|7
1631243290000|2021-09-10 03:08:10|2883.6|2877.6|2883.1|2877.1|2883.6|2877.6|2883.1|2877.1|3
1631243300000|2021-09-10 03:08:20|2882.6|2876.6|2881.6|2875.6|2882.6|2876.6|2881.6|2875.6|4
1631243310000|2021-09-10 03:08:30|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1631243320000|2021-09-10 03:08:40|2881.1|2875.1|2880.6|2874.6|2881.1|2875.1|2880.6|2874.6|3
1631243330000|2021-09-10 03:08:50|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1631243340000|2021-09-10 03:09:00|2880.1|2874.1|2880.1|2874.1|2880.4|2874.4|2880.1|2874.1|3
1631243350000|2021-09-10 03:09:10|2879.9|2873.9|2880.4|2874.4|2881.6|2875.6|2879.4|2873.4|9
1631243370000|2021-09-10 03:09:30|2880.6|2874.6|2881.1|2875.1|2881.1|2875.1|2880.6|2874.6|2
1631243380000|2021-09-10 03:09:40|2880.9|2874.9|2880.6|2874.6|2880.9|2874.9|2880.6|2874.6|2
1631243390000|2021-09-10 03:09:50|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1631243400000|2021-09-10 03:10:00|2880.9|2874.9|2880.1|2874.1|2880.9|2874.9|2879.9|2873.9|6
1631243410000|2021-09-10 03:10:10|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1631243420000|2021-09-10 03:10:20|2880.1|2874.1|2880.9|2874.9|2880.9|2874.9|2880.1|2874.1|3
1631243430000|2021-09-10 03:10:30|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1631243440000|2021-09-10 03:10:40|2881.4|2875.4|2881.9|2875.9|2881.9|2875.9|2881.4|2875.4|2
1631243470000|2021-09-10 03:11:10|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2881.9|2875.9|3
1631243500000|2021-09-10 03:11:40|2881.6|2875.6|2880.6|2874.6|2881.6|2875.6|2880.6|2874.6|5
1631243510000|2021-09-10 03:11:50|2880.4|2874.4|2880.6|2874.6|2880.6|2874.6|2880.4|2874.4|2
1631243530000|2021-09-10 03:12:10|2880.9|2874.9|2880.6|2874.6|2881.1|2875.1|2880.6|2874.6|4
1631243540000|2021-09-10 03:12:20|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631243550000|2021-09-10 03:12:30|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1631243570000|2021-09-10 03:12:50|2881.6|2875.6|2881.9|2875.9|2881.9|2875.9|2881.4|2875.4|4
1631243590000|2021-09-10 03:13:10|2881.6|2875.6|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|2
1631243640000|2021-09-10 03:14:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1631243700000|2021-09-10 03:15:00|2881.9|2875.9|2882.6|2876.6|2882.6|2876.6|2881.9|2875.9|4
1631243710000|2021-09-10 03:15:10|2882.4|2876.4|2883.4|2877.4|2883.4|2877.4|2882.1|2876.1|6
1631243720000|2021-09-10 03:15:20|2883.1|2877.1|2882.9|2876.9|2883.1|2877.1|2882.9|2876.9|2
1631243730000|2021-09-10 03:15:30|2883.1|2877.1|2883.9|2877.9|2883.9|2877.9|2883.1|2877.1|4
1631243740000|2021-09-10 03:15:40|2884.1|2878.1|2883.9|2877.9|2884.4|2878.4|2883.9|2877.9|4
1631243750000|2021-09-10 03:15:50|2884.1|2878.1|2884.4|2878.4|2884.6|2878.6|2884.1|2878.1|5
1631243760000|2021-09-10 03:16:00|2884.6|2878.6|2884.1|2878.1|2885.1|2879.1|2884.1|2878.1|5
1631243770000|2021-09-10 03:16:10|2885.1|2879.1|2883.4|2877.4|2885.1|2879.1|2883.4|2877.4|5
1631243780000|2021-09-10 03:16:20|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631243790000|2021-09-10 03:16:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631243800000|2021-09-10 03:16:40|2883.6|2877.6|2884.4|2878.4|2884.4|2878.4|2883.6|2877.6|2
1631243810000|2021-09-10 03:16:50|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.6|2877.6|4
1631243820000|2021-09-10 03:17:00|2883.6|2877.6|2884.4|2878.4|2884.4|2878.4|2883.6|2877.6|4
1631243830000|2021-09-10 03:17:10|2884.1|2878.1|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|2
1631243840000|2021-09-10 03:17:20|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1631243850000|2021-09-10 03:17:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631243870000|2021-09-10 03:17:50|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1631243880000|2021-09-10 03:18:00|2883.6|2877.6|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|3
1631243890000|2021-09-10 03:18:10|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631243920000|2021-09-10 03:18:40|2883.1|2877.1|2882.1|2876.1|2883.1|2877.1|2881.6|2875.6|6
1631243930000|2021-09-10 03:18:50|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631243940000|2021-09-10 03:19:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631243950000|2021-09-10 03:19:10|2882.9|2876.9|2883.1|2877.1|2883.1|2877.1|2882.9|2876.9|2
1631243970000|2021-09-10 03:19:30|2882.9|2876.9|2882.6|2876.6|2882.9|2876.9|2882.6|2876.6|2
1631244000000|2021-09-10 03:20:00|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631244010000|2021-09-10 03:20:10|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631244030000|2021-09-10 03:20:30|2882.9|2876.9|2883.9|2877.9|2883.9|2877.9|2882.9|2876.9|5
1631244040000|2021-09-10 03:20:40|2884.1|2878.1|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|2
1631244050000|2021-09-10 03:20:50|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2882.9|2876.9|5
1631244060000|2021-09-10 03:21:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631244070000|2021-09-10 03:21:10|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|2
1631244090000|2021-09-10 03:21:30|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.4|2877.4|3
1631244100000|2021-09-10 03:21:40|2883.4|2877.4|2882.6|2876.6|2883.4|2877.4|2882.6|2876.6|4
1631244110000|2021-09-10 03:21:50|2882.9|2876.9|2883.1|2877.1|2883.6|2877.6|2882.9|2876.9|6
1631244120000|2021-09-10 03:22:00|2883.4|2877.4|2883.9|2877.9|2883.9|2877.9|2883.4|2877.4|5
1631244130000|2021-09-10 03:22:10|2884.6|2878.6|2884.4|2878.4|2885.1|2879.1|2883.9|2877.9|6
1631244140000|2021-09-10 03:22:20|2884.1|2878.1|2884.6|2878.6|2884.9|2878.9|2884.1|2878.1|3
1631244150000|2021-09-10 03:22:30|2884.9|2878.9|2885.6|2879.6|2885.6|2879.6|2884.9|2878.9|2
1631244170000|2021-09-10 03:22:50|2885.1|2879.1|2884.9|2878.9|2885.4|2879.4|2884.9|2878.9|4
1631244180000|2021-09-10 03:23:00|2885.1|2879.1|2884.4|2878.4|2885.6|2879.6|2884.1|2878.1|15
1631244190000|2021-09-10 03:23:10|2884.1|2878.1|2883.1|2877.1|2884.1|2878.1|2883.1|2877.1|4
1631244200000|2021-09-10 03:23:20|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|3
1631244210000|2021-09-10 03:23:30|2883.1|2877.1|2882.4|2876.4|2883.1|2877.1|2882.4|2876.4|5
1631244220000|2021-09-10 03:23:40|2882.6|2876.6|2882.6|2876.6|2883.6|2877.6|2882.6|2876.6|4
1631244230000|2021-09-10 03:23:50|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631244240000|2021-09-10 03:24:00|2882.6|2876.6|2883.9|2877.9|2883.9|2877.9|2882.6|2876.6|2
1631244260000|2021-09-10 03:24:20|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2882.6|2876.6|4
1631244270000|2021-09-10 03:24:30|2883.4|2877.4|2882.4|2876.4|2883.4|2877.4|2882.4|2876.4|3
1631244280000|2021-09-10 03:24:40|2882.1|2876.1|2881.4|2875.4|2882.1|2876.1|2881.4|2875.4|4
1631244290000|2021-09-10 03:24:50|2881.6|2875.6|2882.1|2876.1|2882.4|2876.4|2881.6|2875.6|3
1631244300000|2021-09-10 03:25:00|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631244310000|2021-09-10 03:25:10|2882.6|2876.6|2882.9|2876.9|2882.9|2876.9|2882.6|2876.6|2
1631244320000|2021-09-10 03:25:20|2882.6|2876.6|2883.1|2877.1|2883.1|2877.1|2882.6|2876.6|2
1631244330000|2021-09-10 03:25:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631244350000|2021-09-10 03:25:50|2884.1|2878.1|2884.6|2878.6|2884.6|2878.6|2884.1|2878.1|3
1631244380000|2021-09-10 03:26:20|2884.4|2878.4|2883.9|2877.9|2884.4|2878.4|2883.9|2877.9|3
1631244390000|2021-09-10 03:26:30|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631244400000|2021-09-10 03:26:40|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1631244420000|2021-09-10 03:27:00|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631244430000|2021-09-10 03:27:10|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631244450000|2021-09-10 03:27:30|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1631244460000|2021-09-10 03:27:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631244500000|2021-09-10 03:28:20|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2883.6|2877.6|4
1631244510000|2021-09-10 03:28:30|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1631244560000|2021-09-10 03:29:20|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2883.9|2877.9|4
1631244570000|2021-09-10 03:29:30|2883.9|2877.9|2884.1|2878.1|2884.1|2878.1|2883.9|2877.9|2
1631244580000|2021-09-10 03:29:40|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631244720000|2021-09-10 03:32:00|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631244990000|2021-09-10 03:36:30|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1631245000000|2021-09-10 03:36:40|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|2
1631245040000|2021-09-10 03:37:20|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1631245060000|2021-09-10 03:37:40|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1631245090000|2021-09-10 03:38:10|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631245150000|2021-09-10 03:39:10|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1631245490000|2021-09-10 03:44:50|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|2
1631245590000|2021-09-10 03:46:30|2883.9|2877.9|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|3
1631245620000|2021-09-10 03:47:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631245650000|2021-09-10 03:47:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631245910000|2021-09-10 03:51:50|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631246130000|2021-09-10 03:55:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631246240000|2021-09-10 03:57:20|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631246260000|2021-09-10 03:57:40|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631246390000|2021-09-10 03:59:50|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631246510000|2021-09-10 04:01:50|2882.6|2876.6|2883.9|2877.9|2883.9|2877.9|2882.6|2876.6|2
1631247140000|2021-09-10 04:12:20|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631247720000|2021-09-10 04:22:00|2883.9|2877.9|2885.4|2879.4|2885.4|2879.4|2883.9|2877.9|2
1631247770000|2021-09-10 04:22:50|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631247810000|2021-09-10 04:23:30|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631247950000|2021-09-10 04:25:50|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631247970000|2021-09-10 04:26:10|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631248380000|2021-09-10 04:33:00|2884.9|2878.9|2884.4|2878.4|2884.9|2878.9|2884.4|2878.4|2
1631248420000|2021-09-10 04:33:40|2884.1|2878.1|2883.4|2877.4|2884.1|2878.1|2883.4|2877.4|2
1631248430000|2021-09-10 04:33:50|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631248450000|2021-09-10 04:34:10|2882.6|2876.6|2883.4|2877.4|2883.4|2877.4|2882.6|2876.6|2
1631248460000|2021-09-10 04:34:20|2883.6|2877.6|2883.9|2877.9|2883.9|2877.9|2883.6|2877.6|2
1631248510000|2021-09-10 04:35:10|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631248700000|2021-09-10 04:38:20|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1631248720000|2021-09-10 04:38:40|2883.9|2877.9|2884.6|2878.6|2884.6|2878.6|2883.9|2877.9|2
1631249380000|2021-09-10 04:49:40|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631249390000|2021-09-10 04:49:50|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631249720000|2021-09-10 04:55:20|2885.1|2879.1|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|2
1631249780000|2021-09-10 04:56:20|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631249940000|2021-09-10 04:59:00|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1631249960000|2021-09-10 04:59:20|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631250360000|2021-09-10 05:06:00|2885.1|2879.1|2885.4|2879.4|2885.6|2879.6|2885.1|2879.1|3
1631250790000|2021-09-10 05:13:10|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|2
1631250910000|2021-09-10 05:15:10|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631250950000|2021-09-10 05:15:50|2885.4|2879.4|2886.4|2880.4|2886.4|2880.4|2885.4|2879.4|2
1631251020000|2021-09-10 05:17:00|2886.6|2880.6|2886.4|2880.4|2886.6|2880.6|2886.4|2880.4|2
1631251050000|2021-09-10 05:17:30|2886.6|2880.6|2886.4|2880.4|2886.6|2880.6|2886.4|2880.4|2
1631251800000|2021-09-10 05:30:00|2886.6|2880.6|2886.1|2880.1|2886.6|2880.6|2886.1|2880.1|5
1631251810000|2021-09-10 05:30:10|2886.4|2880.4|2886.6|2880.6|2886.6|2880.6|2886.4|2880.4|2
1631251820000|2021-09-10 05:30:20|2886.4|2880.4|2886.6|2880.6|2886.6|2880.6|2886.1|2880.1|4
1631251830000|2021-09-10 05:30:30|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1631251860000|2021-09-10 05:31:00|2887.9|2881.9|2889.4|2883.4|2889.4|2883.4|2887.6|2881.6|4
1631251870000|2021-09-10 05:31:10|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1631251880000|2021-09-10 05:31:20|2889.1|2883.1|2888.9|2882.9|2889.4|2883.4|2888.9|2882.9|3
1631251890000|2021-09-10 05:31:30|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|3
1631251900000|2021-09-10 05:31:40|2889.6|2883.6|2890.4|2884.4|2890.4|2884.4|2889.6|2883.6|6
1631251910000|2021-09-10 05:31:50|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2889.9|2883.9|4
1631251920000|2021-09-10 05:32:00|2890.4|2884.4|2891.4|2885.4|2891.4|2885.4|2890.4|2884.4|6
1631251940000|2021-09-10 05:32:20|2891.6|2885.6|2892.6|2886.6|2892.6|2886.6|2891.6|2885.6|6
1631251950000|2021-09-10 05:32:30|2892.4|2886.4|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|3
1631251970000|2021-09-10 05:32:50|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|9
1631251980000|2021-09-10 05:33:00|2892.4|2886.4|2894.6|2888.6|2894.6|2888.6|2892.4|2886.4|9
1631252000000|2021-09-10 05:33:20|2894.4|2888.4|2895.9|2889.9|2895.9|2889.9|2894.4|2888.4|7
1631252010000|2021-09-10 05:33:30|2895.6|2889.6|2895.4|2889.4|2895.9|2889.9|2895.4|2889.4|5
1631252020000|2021-09-10 05:33:40|2895.6|2889.6|2895.4|2889.4|2896.4|2890.4|2895.1|2889.1|15
1631252030000|2021-09-10 05:33:50|2896.1|2890.1|2896.1|2890.1|2896.4|2890.4|2895.9|2889.9|5
1631252040000|2021-09-10 05:34:00|2896.4|2890.4|2896.4|2890.4|2896.9|2890.9|2895.9|2889.9|9
1631252050000|2021-09-10 05:34:10|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2895.9|2889.9|8
1631252060000|2021-09-10 05:34:20|2896.9|2890.9|2896.1|2890.1|2896.9|2890.9|2896.1|2890.1|8
1631252070000|2021-09-10 05:34:30|2896.4|2890.4|2896.4|2890.4|2896.6|2890.6|2896.1|2890.1|4
1631252080000|2021-09-10 05:34:40|2896.1|2890.1|2895.1|2889.1|2896.1|2890.1|2895.1|2889.1|2
1631252090000|2021-09-10 05:34:50|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631252100000|2021-09-10 05:35:00|2895.1|2889.1|2893.9|2887.9|2895.1|2889.1|2893.9|2887.9|5
1631252110000|2021-09-10 05:35:10|2894.1|2888.1|2894.4|2888.4|2894.9|2888.9|2894.1|2888.1|6
1631252120000|2021-09-10 05:35:20|2894.1|2888.1|2893.4|2887.4|2894.1|2888.1|2892.9|2886.9|8
1631252130000|2021-09-10 05:35:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.1|2887.1|4
1631252140000|2021-09-10 05:35:40|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2893.4|2887.4|3
1631252160000|2021-09-10 05:36:00|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.9|2886.9|2
1631252170000|2021-09-10 05:36:10|2892.6|2886.6|2891.4|2885.4|2892.6|2886.6|2891.1|2885.1|7
1631252180000|2021-09-10 05:36:20|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2890.4|2884.4|5
1631252190000|2021-09-10 05:36:30|2891.6|2885.6|2891.9|2885.9|2892.6|2886.6|2891.6|2885.6|8
1631252200000|2021-09-10 05:36:40|2892.1|2886.1|2892.4|2886.4|2892.6|2886.6|2892.1|2886.1|7
1631252210000|2021-09-10 05:36:50|2892.6|2886.6|2892.9|2886.9|2893.1|2887.1|2892.6|2886.6|3
1631252220000|2021-09-10 05:37:00|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.9|2886.9|2
1631252230000|2021-09-10 05:37:10|2893.6|2887.6|2892.6|2886.6|2893.6|2887.6|2892.6|2886.6|11
1631252240000|2021-09-10 05:37:20|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2892.9|2886.9|6
1631252250000|2021-09-10 05:37:30|2893.1|2887.1|2893.1|2887.1|2893.6|2887.6|2892.9|2886.9|4
1631252260000|2021-09-10 05:37:40|2893.4|2887.4|2893.1|2887.1|2893.4|2887.4|2893.1|2887.1|2
1631252270000|2021-09-10 05:37:50|2892.9|2886.9|2892.1|2886.1|2893.1|2887.1|2892.1|2886.1|4
1631252280000|2021-09-10 05:38:00|2891.9|2885.9|2891.9|2885.9|2892.4|2886.4|2891.6|2885.6|10
1631252290000|2021-09-10 05:38:10|2892.1|2886.1|2891.1|2885.1|2892.1|2886.1|2890.9|2884.9|7
1631252300000|2021-09-10 05:38:20|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631252310000|2021-09-10 05:38:30|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1631252320000|2021-09-10 05:38:40|2891.4|2885.4|2891.1|2885.1|2891.4|2885.4|2890.9|2884.9|6
1631252330000|2021-09-10 05:38:50|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|4
1631252340000|2021-09-10 05:39:00|2891.4|2885.4|2891.1|2885.1|2891.6|2885.6|2891.1|2885.1|6
1631252350000|2021-09-10 05:39:10|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|4
1631252360000|2021-09-10 05:39:20|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631252370000|2021-09-10 05:39:30|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1631252380000|2021-09-10 05:39:40|2890.1|2884.1|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|4
1631252390000|2021-09-10 05:39:50|2890.1|2884.1|2890.4|2884.4|2890.4|2884.4|2890.1|2884.1|2
1631252400000|2021-09-10 05:40:00|2890.6|2884.6|2889.9|2883.9|2890.6|2884.6|2889.9|2883.9|6
1631252410000|2021-09-10 05:40:10|2890.1|2884.1|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|9
1631252420000|2021-09-10 05:40:20|2890.1|2884.1|2889.6|2883.6|2890.1|2884.1|2889.6|2883.6|3
1631252430000|2021-09-10 05:40:30|2889.4|2883.4|2888.9|2882.9|2889.4|2883.4|2888.9|2882.9|2
1631252440000|2021-09-10 05:40:40|2888.4|2882.4|2887.1|2881.1|2888.4|2882.4|2887.1|2881.1|4
1631252470000|2021-09-10 05:41:10|2886.9|2880.9|2886.1|2880.1|2886.9|2880.9|2886.1|2880.1|3
1631252480000|2021-09-10 05:41:20|2886.4|2880.4|2887.1|2881.1|2887.1|2881.1|2886.4|2880.4|3
1631252490000|2021-09-10 05:41:30|2887.4|2881.4|2888.1|2882.1|2888.1|2882.1|2887.4|2881.4|4
1631252510000|2021-09-10 05:41:50|2887.9|2881.9|2889.1|2883.1|2889.1|2883.1|2887.6|2881.6|5
1631252520000|2021-09-10 05:42:00|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1631252530000|2021-09-10 05:42:10|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2888.9|2882.9|4
1631252540000|2021-09-10 05:42:20|2888.9|2882.9|2888.1|2882.1|2888.9|2882.9|2888.1|2882.1|3
1631252550000|2021-09-10 05:42:30|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.4|2881.4|6
1631252590000|2021-09-10 05:43:10|2887.9|2881.9|2888.4|2882.4|2888.4|2882.4|2887.9|2881.9|3
1631252600000|2021-09-10 05:43:20|2888.6|2882.6|2889.1|2883.1|2889.1|2883.1|2888.6|2882.6|3
1631252640000|2021-09-10 05:44:00|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631252650000|2021-09-10 05:44:10|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|4
1631252660000|2021-09-10 05:44:20|2890.1|2884.1|2890.4|2884.4|2890.9|2884.9|2890.1|2884.1|4
1631252680000|2021-09-10 05:44:40|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631252700000|2021-09-10 05:45:00|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|2
1631252720000|2021-09-10 05:45:20|2890.9|2884.9|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|3
1631252730000|2021-09-10 05:45:30|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|2
1631252750000|2021-09-10 05:45:50|2890.4|2884.4|2888.4|2882.4|2890.4|2884.4|2888.4|2882.4|7
1631252760000|2021-09-10 05:46:00|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1631252770000|2021-09-10 05:46:10|2888.9|2882.9|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|2
1631252780000|2021-09-10 05:46:20|2889.1|2883.1|2887.9|2881.9|2889.1|2883.1|2887.6|2881.6|7
1631252790000|2021-09-10 05:46:30|2887.6|2881.6|2887.9|2881.9|2887.9|2881.9|2887.1|2881.1|5
1631252800000|2021-09-10 05:46:40|2887.6|2881.6|2888.9|2882.9|2889.1|2883.1|2887.6|2881.6|4
1631252810000|2021-09-10 05:46:50|2888.6|2882.6|2888.1|2882.1|2888.6|2882.6|2887.9|2881.9|4
1631252820000|2021-09-10 05:47:00|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.4|2881.4|4
1631252830000|2021-09-10 05:47:10|2887.4|2881.4|2887.9|2881.9|2887.9|2881.9|2887.4|2881.4|5
1631252840000|2021-09-10 05:47:20|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|4
1631252850000|2021-09-10 05:47:30|2888.6|2882.6|2887.6|2881.6|2888.6|2882.6|2887.6|2881.6|2
1631252860000|2021-09-10 05:47:40|2887.4|2881.4|2887.6|2881.6|2887.6|2881.6|2887.4|2881.4|2
1631252870000|2021-09-10 05:47:50|2887.4|2881.4|2887.4|2881.4|2887.6|2881.6|2887.1|2881.1|11
1631252880000|2021-09-10 05:48:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631252890000|2021-09-10 05:48:10|2887.9|2881.9|2888.1|2882.1|2888.4|2882.4|2887.6|2881.6|9
1631252900000|2021-09-10 05:48:20|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631252910000|2021-09-10 05:48:30|2888.1|2882.1|2888.4|2882.4|2888.4|2882.4|2887.6|2881.6|6
1631252920000|2021-09-10 05:48:40|2887.9|2881.9|2888.9|2882.9|2888.9|2882.9|2887.9|2881.9|10
1631252930000|2021-09-10 05:48:50|2888.4|2882.4|2887.4|2881.4|2888.6|2882.6|2887.4|2881.4|5
1631252940000|2021-09-10 05:49:00|2887.1|2881.1|2886.1|2880.1|2887.4|2881.4|2886.1|2880.1|7
1631252950000|2021-09-10 05:49:10|2886.4|2880.4|2886.9|2880.9|2886.9|2880.9|2886.4|2880.4|4
1631252960000|2021-09-10 05:49:20|2886.4|2880.4|2887.4|2881.4|2887.4|2881.4|2886.4|2880.4|5
1631252970000|2021-09-10 05:49:30|2887.6|2881.6|2887.1|2881.1|2887.6|2881.6|2887.1|2881.1|4
1631252980000|2021-09-10 05:49:40|2886.6|2880.6|2886.4|2880.4|2886.6|2880.6|2886.1|2880.1|5
1631252990000|2021-09-10 05:49:50|2886.1|2880.1|2884.1|2878.1|2886.4|2880.4|2884.1|2878.1|9
1631253000000|2021-09-10 05:50:00|2884.9|2878.9|2884.4|2878.4|2884.9|2878.9|2884.4|2878.4|7
1631253010000|2021-09-10 05:50:10|2884.6|2878.6|2884.6|2878.6|2885.9|2879.9|2884.4|2878.4|9
1631253020000|2021-09-10 05:50:20|2884.9|2878.9|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|5
1631253030000|2021-09-10 05:50:30|2884.6|2878.6|2884.6|2878.6|2885.1|2879.1|2883.4|2877.4|10
1631253040000|2021-09-10 05:50:40|2884.9|2878.9|2883.9|2877.9|2884.9|2878.9|2883.9|2877.9|10
1631253050000|2021-09-10 05:50:50|2883.6|2877.6|2882.1|2876.1|2883.6|2877.6|2881.6|2875.6|9
1631253060000|2021-09-10 05:51:00|2881.9|2875.9|2881.4|2875.4|2881.9|2875.9|2881.4|2875.4|3
1631253070000|2021-09-10 05:51:10|2880.6|2874.6|2881.1|2875.1|2881.6|2875.6|2880.6|2874.6|11
1631253080000|2021-09-10 05:51:20|2881.4|2875.4|2880.9|2874.9|2881.6|2875.6|2880.6|2874.6|10
1631253090000|2021-09-10 05:51:30|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2880.6|2874.6|5
1631253100000|2021-09-10 05:51:40|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.1|2875.1|3
1631253110000|2021-09-10 05:51:50|2881.1|2875.1|2879.9|2873.9|2881.1|2875.1|2879.6|2873.6|5
1631253120000|2021-09-10 05:52:00|2879.6|2873.6|2879.6|2873.6|2879.9|2873.9|2879.6|2873.6|3
1631253130000|2021-09-10 05:52:10|2880.6|2874.6|2882.1|2876.1|2882.4|2876.4|2880.6|2874.6|6
1631253140000|2021-09-10 05:52:20|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631253160000|2021-09-10 05:52:40|2881.6|2875.6|2879.4|2873.4|2881.6|2875.6|2879.4|2873.4|8
1631253170000|2021-09-10 05:52:50|2879.6|2873.6|2877.6|2871.6|2879.6|2873.6|2877.4|2871.4|10
1631253180000|2021-09-10 05:53:00|2877.9|2871.9|2878.1|2872.1|2879.1|2873.1|2877.9|2871.9|11
1631253190000|2021-09-10 05:53:10|2877.9|2871.9|2877.9|2871.9|2878.4|2872.4|2877.9|2871.9|5
1631253200000|2021-09-10 05:53:20|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.4|2871.4|5
1631253210000|2021-09-10 05:53:30|2878.1|2872.1|2878.4|2872.4|2878.6|2872.6|2878.1|2872.1|8
1631253220000|2021-09-10 05:53:40|2878.6|2872.6|2879.1|2873.1|2879.4|2873.4|2878.4|2872.4|6
1631253240000|2021-09-10 05:54:00|2879.4|2873.4|2879.9|2873.9|2879.9|2873.9|2879.4|2873.4|3
1631253250000|2021-09-10 05:54:10|2880.1|2874.1|2880.9|2874.9|2880.9|2874.9|2880.1|2874.1|2
1631253270000|2021-09-10 05:54:30|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.4|2874.4|4
1631253280000|2021-09-10 05:54:40|2880.1|2874.1|2880.4|2874.4|2880.4|2874.4|2879.9|2873.9|8
1631253290000|2021-09-10 05:54:50|2880.1|2874.1|2880.1|2874.1|2880.4|2874.4|2879.9|2873.9|5
1631253300000|2021-09-10 05:55:00|2879.9|2873.9|2878.4|2872.4|2879.9|2873.9|2878.4|2872.4|9
1631253310000|2021-09-10 05:55:10|2878.6|2872.6|2876.6|2870.6|2879.1|2873.1|2876.4|2870.4|9
1631253320000|2021-09-10 05:55:20|2876.4|2870.4|2874.6|2868.6|2876.4|2870.4|2874.6|2868.6|6
1631253330000|2021-09-10 05:55:30|2874.9|2868.9|2873.6|2867.6|2875.4|2869.4|2873.6|2867.6|9
1631253340000|2021-09-10 05:55:40|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.4|2867.4|13
1631253350000|2021-09-10 05:55:50|2874.1|2868.1|2874.4|2868.4|2874.6|2868.6|2874.1|2868.1|3
1631253360000|2021-09-10 05:56:00|2874.6|2868.6|2875.6|2869.6|2875.6|2869.6|2874.6|2868.6|4
1631253370000|2021-09-10 05:56:10|2875.9|2869.9|2876.1|2870.1|2876.4|2870.4|2875.9|2869.9|11
1631253380000|2021-09-10 05:56:20|2876.4|2870.4|2875.6|2869.6|2876.4|2870.4|2875.4|2869.4|8
1631253390000|2021-09-10 05:56:30|2875.4|2869.4|2875.4|2869.4|2875.6|2869.6|2875.1|2869.1|4
1631253400000|2021-09-10 05:56:40|2875.1|2869.1|2876.1|2870.1|2876.4|2870.4|2875.1|2869.1|17
1631253410000|2021-09-10 05:56:50|2875.6|2869.6|2874.9|2868.9|2876.1|2870.1|2874.6|2868.6|11
1631253420000|2021-09-10 05:57:00|2875.1|2869.1|2876.4|2870.4|2876.4|2870.4|2874.9|2868.9|8
1631253430000|2021-09-10 05:57:10|2876.9|2870.9|2877.6|2871.6|2877.9|2871.9|2876.4|2870.4|9
1631253440000|2021-09-10 05:57:20|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|6
1631253450000|2021-09-10 05:57:30|2877.9|2871.9|2877.6|2871.6|2878.1|2872.1|2877.4|2871.4|7
1631253460000|2021-09-10 05:57:40|2877.4|2871.4|2876.4|2870.4|2877.4|2871.4|2876.4|2870.4|3
1631253470000|2021-09-10 05:57:50|2875.4|2869.4|2875.6|2869.6|2876.4|2870.4|2875.1|2869.1|5
1631253480000|2021-09-10 05:58:00|2876.1|2870.1|2876.6|2870.6|2876.6|2870.6|2875.4|2869.4|9
1631253490000|2021-09-10 05:58:10|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2875.6|2869.6|6
1631253500000|2021-09-10 05:58:20|2875.9|2869.9|2876.4|2870.4|2876.9|2870.9|2875.6|2869.6|10
1631253510000|2021-09-10 05:58:30|2876.9|2870.9|2876.1|2870.1|2876.9|2870.9|2876.1|2870.1|9
1631253520000|2021-09-10 05:58:40|2875.9|2869.9|2875.9|2869.9|2876.4|2870.4|2875.9|2869.9|4
1631253530000|2021-09-10 05:58:50|2875.6|2869.6|2875.4|2869.4|2875.6|2869.6|2875.1|2869.1|7
1631253540000|2021-09-10 05:59:00|2875.9|2869.9|2876.6|2870.6|2876.6|2870.6|2875.1|2869.1|14
1631253550000|2021-09-10 05:59:10|2876.9|2870.9|2875.9|2869.9|2876.9|2870.9|2875.6|2869.6|7
1631253560000|2021-09-10 05:59:20|2875.6|2869.6|2876.4|2870.4|2876.4|2870.4|2875.6|2869.6|11
1631253570000|2021-09-10 05:59:30|2876.6|2870.6|2876.1|2870.1|2876.6|2870.6|2875.4|2869.4|10
1631253580000|2021-09-10 05:59:40|2875.6|2869.6|2874.9|2868.9|2875.9|2869.9|2874.6|2868.6|9
1631253590000|2021-09-10 05:59:50|2874.6|2868.6|2874.6|2868.6|2875.1|2869.1|2874.4|2868.4|9
1631253600000|2021-09-10 06:00:00|2874.1|2868.1|2874.6|2868.6|2874.9|2868.9|2874.1|2868.1|6
1631253610000|2021-09-10 06:00:10|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.9|2868.9|2
1631253620000|2021-09-10 06:00:20|2875.4|2869.4|2875.9|2869.9|2875.9|2869.9|2875.4|2869.4|8
1631253630000|2021-09-10 06:00:30|2875.6|2869.6|2875.9|2869.9|2876.4|2870.4|2875.6|2869.6|10
1631253640000|2021-09-10 06:00:40|2876.1|2870.1|2875.6|2869.6|2876.1|2870.1|2875.4|2869.4|12
1631253650000|2021-09-10 06:00:50|2875.9|2869.9|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|3
1631253660000|2021-09-10 06:01:00|2876.1|2870.1|2875.6|2869.6|2876.1|2870.1|2875.6|2869.6|3
1631253670000|2021-09-10 06:01:10|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1631253680000|2021-09-10 06:01:20|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1631253690000|2021-09-10 06:01:30|2875.4|2869.4|2874.4|2868.4|2875.6|2869.6|2874.1|2868.1|9
1631253700000|2021-09-10 06:01:40|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2873.6|2867.6|5
1631253710000|2021-09-10 06:01:50|2874.4|2868.4|2875.1|2869.1|2875.1|2869.1|2874.4|2868.4|8
1631253720000|2021-09-10 06:02:00|2874.9|2868.9|2874.1|2868.1|2874.9|2868.9|2874.1|2868.1|5
1631253740000|2021-09-10 06:02:20|2873.9|2867.9|2874.4|2868.4|2874.9|2868.9|2873.9|2867.9|6
1631253750000|2021-09-10 06:02:30|2874.1|2868.1|2873.6|2867.6|2874.1|2868.1|2873.6|2867.6|3
1631253760000|2021-09-10 06:02:40|2873.9|2867.9|2874.6|2868.6|2874.6|2868.6|2873.9|2867.9|4
1631253770000|2021-09-10 06:02:50|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.9|2868.9|2
1631253780000|2021-09-10 06:03:00|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1631253790000|2021-09-10 06:03:10|2875.9|2869.9|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|2
1631253800000|2021-09-10 06:03:20|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|4
1631253810000|2021-09-10 06:03:30|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1631253820000|2021-09-10 06:03:40|2876.6|2870.6|2875.9|2869.9|2877.1|2871.1|2875.9|2869.9|7
1631253830000|2021-09-10 06:03:50|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|4
1631253840000|2021-09-10 06:04:00|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|5
1631253850000|2021-09-10 06:04:10|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1631253890000|2021-09-10 06:04:50|2876.6|2870.6|2877.4|2871.4|2877.4|2871.4|2876.6|2870.6|2
1631253900000|2021-09-10 06:05:00|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2876.9|2870.9|3
1631253920000|2021-09-10 06:05:20|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1631253930000|2021-09-10 06:05:30|2877.1|2871.1|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|4
1631253940000|2021-09-10 06:05:40|2876.6|2870.6|2876.1|2870.1|2876.6|2870.6|2876.1|2870.1|5
1631253950000|2021-09-10 06:05:50|2876.4|2870.4|2876.9|2870.9|2877.1|2871.1|2876.4|2870.4|6
1631253960000|2021-09-10 06:06:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1631253970000|2021-09-10 06:06:10|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1631253980000|2021-09-10 06:06:20|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1631253990000|2021-09-10 06:06:30|2877.4|2871.4|2876.4|2870.4|2877.4|2871.4|2876.4|2870.4|2
1631254000000|2021-09-10 06:06:40|2876.1|2870.1|2876.1|2870.1|2876.4|2870.4|2876.1|2870.1|3
1631254010000|2021-09-10 06:06:50|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1631254020000|2021-09-10 06:07:00|2876.4|2870.4|2875.1|2869.1|2876.4|2870.4|2874.9|2868.9|6
1631254030000|2021-09-10 06:07:10|2875.4|2869.4|2874.6|2868.6|2875.6|2869.6|2874.6|2868.6|5
1631254040000|2021-09-10 06:07:20|2874.4|2868.4|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|3
1631254050000|2021-09-10 06:07:30|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.1|2868.1|5
1631254060000|2021-09-10 06:07:40|2874.9|2868.9|2875.1|2869.1|2875.4|2869.4|2874.9|2868.9|7
1631254070000|2021-09-10 06:07:50|2874.9|2868.9|2874.4|2868.4|2874.9|2868.9|2874.4|2868.4|3
1631254080000|2021-09-10 06:08:00|2874.6|2868.6|2873.9|2867.9|2874.6|2868.6|2873.9|2867.9|4
1631254090000|2021-09-10 06:08:10|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.4|2867.4|3
1631254110000|2021-09-10 06:08:30|2873.9|2867.9|2873.9|2867.9|2874.6|2868.6|2873.9|2867.9|6
1631254120000|2021-09-10 06:08:40|2873.6|2867.6|2872.4|2866.4|2873.6|2867.6|2872.4|2866.4|3
1631254130000|2021-09-10 06:08:50|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1631254140000|2021-09-10 06:09:00|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|4
1631254150000|2021-09-10 06:09:10|2872.4|2866.4|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|3
1631254160000|2021-09-10 06:09:20|2872.6|2866.6|2872.6|2866.6|2873.1|2867.1|2872.6|2866.6|5
1631254190000|2021-09-10 06:09:50|2872.9|2866.9|2873.9|2867.9|2873.9|2867.9|2872.9|2866.9|2
1631254210000|2021-09-10 06:10:10|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1631254220000|2021-09-10 06:10:20|2874.1|2868.1|2874.6|2868.6|2874.6|2868.6|2874.1|2868.1|3
1631254230000|2021-09-10 06:10:30|2874.4|2868.4|2874.1|2868.1|2874.6|2868.6|2874.1|2868.1|4
1631254240000|2021-09-10 06:10:40|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1631254250000|2021-09-10 06:10:50|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1631254260000|2021-09-10 06:11:00|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1631254270000|2021-09-10 06:11:10|2873.9|2867.9|2872.6|2866.6|2873.9|2867.9|2872.6|2866.6|3
1631254280000|2021-09-10 06:11:20|2872.4|2866.4|2872.1|2866.1|2872.4|2866.4|2871.6|2865.6|4
1631254290000|2021-09-10 06:11:30|2871.6|2865.6|2872.4|2866.4|2872.6|2866.6|2871.6|2865.6|5
1631254310000|2021-09-10 06:11:50|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1631254320000|2021-09-10 06:12:00|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1631254330000|2021-09-10 06:12:10|2872.4|2866.4|2872.4|2866.4|2872.6|2866.6|2871.9|2865.9|7
1631254340000|2021-09-10 06:12:20|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1631254350000|2021-09-10 06:12:30|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1631254360000|2021-09-10 06:12:40|2871.6|2865.6|2871.1|2865.1|2871.6|2865.6|2871.1|2865.1|2
1631254370000|2021-09-10 06:12:50|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1631254380000|2021-09-10 06:13:00|2871.9|2865.9|2872.1|2866.1|2872.4|2866.4|2871.9|2865.9|5
1631254390000|2021-09-10 06:13:10|2871.9|2865.9|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|3
1631254400000|2021-09-10 06:13:20|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1631254430000|2021-09-10 06:13:50|2872.1|2866.1|2872.6|2866.6|2872.6|2866.6|2872.1|2866.1|3
1631254440000|2021-09-10 06:14:00|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1631254450000|2021-09-10 06:14:10|2872.6|2866.6|2872.1|2866.1|2872.6|2866.6|2872.1|2866.1|2
1631254460000|2021-09-10 06:14:20|2872.6|2866.6|2873.4|2867.4|2873.4|2867.4|2872.6|2866.6|6
1631254470000|2021-09-10 06:14:30|2873.1|2867.1|2872.9|2866.9|2873.4|2867.4|2872.6|2866.6|6
1631254480000|2021-09-10 06:14:40|2872.4|2866.4|2871.4|2865.4|2872.4|2866.4|2871.4|2865.4|3
1631254490000|2021-09-10 06:14:50|2870.9|2864.9|2871.4|2865.4|2871.4|2865.4|2870.9|2864.9|4
1631254500000|2021-09-10 06:15:00|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1631254510000|2021-09-10 06:15:10|2869.9|2863.9|2870.4|2864.4|2870.4|2864.4|2869.9|2863.9|7
1631254520000|2021-09-10 06:15:20|2869.9|2863.9|2869.6|2863.6|2869.9|2863.9|2869.6|2863.6|2
1631254530000|2021-09-10 06:15:30|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631254540000|2021-09-10 06:15:40|2869.6|2863.6|2868.1|2862.1|2869.6|2863.6|2867.9|2861.9|13
1631254550000|2021-09-10 06:15:50|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|4
1631254560000|2021-09-10 06:16:00|2868.9|2862.9|2868.6|2862.6|2868.9|2862.9|2868.6|2862.6|2
1631254570000|2021-09-10 06:16:10|2868.4|2862.4|2867.6|2861.6|2868.4|2862.4|2867.6|2861.6|3
1631254580000|2021-09-10 06:16:20|2867.9|2861.9|2867.4|2861.4|2867.9|2861.9|2867.4|2861.4|3
1631254590000|2021-09-10 06:16:30|2867.1|2861.1|2867.4|2861.4|2867.4|2861.4|2866.9|2860.9|4
1631254600000|2021-09-10 06:16:40|2867.1|2861.1|2867.4|2861.4|2867.6|2861.6|2867.1|2861.1|4
1631254610000|2021-09-10 06:16:50|2867.6|2861.6|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|2
1631254620000|2021-09-10 06:17:00|2867.6|2861.6|2867.9|2861.9|2867.9|2861.9|2867.6|2861.6|2
1631254630000|2021-09-10 06:17:10|2868.4|2862.4|2868.9|2862.9|2868.9|2862.9|2868.4|2862.4|3
1631254640000|2021-09-10 06:17:20|2868.6|2862.6|2868.4|2862.4|2868.6|2862.6|2868.4|2862.4|2
1631254660000|2021-09-10 06:17:40|2868.6|2862.6|2869.9|2863.9|2869.9|2863.9|2868.6|2862.6|4
1631254670000|2021-09-10 06:17:50|2869.6|2863.6|2870.9|2864.9|2870.9|2864.9|2869.6|2863.6|6
1631254680000|2021-09-10 06:18:00|2870.6|2864.6|2870.6|2864.6|2871.1|2865.1|2870.4|2864.4|5
1631254690000|2021-09-10 06:18:10|2870.4|2864.4|2871.1|2865.1|2871.1|2865.1|2870.4|2864.4|2
1631254700000|2021-09-10 06:18:20|2871.4|2865.4|2871.9|2865.9|2872.6|2866.6|2870.9|2864.9|8
1631254710000|2021-09-10 06:18:30|2872.1|2866.1|2872.4|2866.4|2872.6|2866.6|2872.1|2866.1|4
1631254720000|2021-09-10 06:18:40|2872.6|2866.6|2872.9|2866.9|2873.1|2867.1|2872.6|2866.6|4
1631254740000|2021-09-10 06:19:00|2872.6|2866.6|2871.9|2865.9|2872.6|2866.6|2871.4|2865.4|6
1631254750000|2021-09-10 06:19:10|2872.1|2866.1|2870.9|2864.9|2872.1|2866.1|2870.9|2864.9|5
1631254760000|2021-09-10 06:19:20|2871.1|2865.1|2871.6|2865.6|2871.6|2865.6|2871.1|2865.1|3
1631254780000|2021-09-10 06:19:40|2871.4|2865.4|2870.4|2864.4|2871.4|2865.4|2870.4|2864.4|5
1631254790000|2021-09-10 06:19:50|2870.1|2864.1|2869.6|2863.6|2870.1|2864.1|2869.6|2863.6|3
1631254800000|2021-09-10 06:20:00|2869.9|2863.9|2869.1|2863.1|2870.4|2864.4|2869.1|2863.1|6
1631254810000|2021-09-10 06:20:10|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.4|2862.4|4
1631254820000|2021-09-10 06:20:20|2869.1|2863.1|2869.6|2863.6|2869.9|2863.9|2869.1|2863.1|4
1631254850000|2021-09-10 06:20:50|2870.1|2864.1|2871.1|2865.1|2871.1|2865.1|2870.1|2864.1|4
1631254860000|2021-09-10 06:21:00|2871.4|2865.4|2871.9|2865.9|2871.9|2865.9|2871.4|2865.4|3
1631254870000|2021-09-10 06:21:10|2872.1|2866.1|2871.6|2865.6|2872.4|2866.4|2871.6|2865.6|4
1631254880000|2021-09-10 06:21:20|2871.9|2865.9|2873.1|2867.1|2873.1|2867.1|2871.9|2865.9|6
1631254890000|2021-09-10 06:21:30|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.1|2866.1|5
1631254900000|2021-09-10 06:21:40|2873.1|2867.1|2873.1|2867.1|2873.4|2867.4|2873.1|2867.1|3
1631254910000|2021-09-10 06:21:50|2872.6|2866.6|2871.9|2865.9|2872.9|2866.9|2871.9|2865.9|13
1631254920000|2021-09-10 06:22:00|2872.1|2866.1|2873.1|2867.1|2873.4|2867.4|2872.1|2866.1|12
1631254930000|2021-09-10 06:22:10|2873.4|2867.4|2872.9|2866.9|2873.6|2867.6|2872.9|2866.9|4
1631254940000|2021-09-10 06:22:20|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2872.9|2866.9|6
1631254950000|2021-09-10 06:22:30|2873.6|2867.6|2873.6|2867.6|2874.4|2868.4|2873.6|2867.6|6
1631254960000|2021-09-10 06:22:40|2873.9|2867.9|2874.1|2868.1|2874.1|2868.1|2873.9|2867.9|2
1631254970000|2021-09-10 06:22:50|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|4
1631254980000|2021-09-10 06:23:00|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1631254990000|2021-09-10 06:23:10|2873.6|2867.6|2874.1|2868.1|2874.1|2868.1|2873.6|2867.6|3
1631255000000|2021-09-10 06:23:20|2874.4|2868.4|2874.1|2868.1|2874.4|2868.4|2874.1|2868.1|2
1631255010000|2021-09-10 06:23:30|2874.4|2868.4|2875.4|2869.4|2875.6|2869.6|2874.1|2868.1|8
1631255020000|2021-09-10 06:23:40|2875.1|2869.1|2874.6|2868.6|2875.4|2869.4|2874.6|2868.6|7
1631255030000|2021-09-10 06:23:50|2874.9|2868.9|2876.1|2870.1|2876.1|2870.1|2874.4|2868.4|7
1631255040000|2021-09-10 06:24:00|2875.9|2869.9|2876.1|2870.1|2876.1|2870.1|2875.4|2869.4|6
1631255050000|2021-09-10 06:24:10|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.4|2869.4|7
1631255060000|2021-09-10 06:24:20|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1631255070000|2021-09-10 06:24:30|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1631255080000|2021-09-10 06:24:40|2875.9|2869.9|2875.6|2869.6|2876.1|2870.1|2875.6|2869.6|6
1631255090000|2021-09-10 06:24:50|2875.9|2869.9|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|2
1631255100000|2021-09-10 06:25:00|2876.1|2870.1|2876.1|2870.1|2876.4|2870.4|2876.1|2870.1|3
1631255120000|2021-09-10 06:25:20|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1631255130000|2021-09-10 06:25:30|2876.6|2870.6|2876.6|2870.6|2876.9|2870.9|2876.6|2870.6|5
1631255140000|2021-09-10 06:25:40|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1631255160000|2021-09-10 06:26:00|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.1|2870.1|3
1631255170000|2021-09-10 06:26:10|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|4
1631255180000|2021-09-10 06:26:20|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1631255190000|2021-09-10 06:26:30|2876.6|2870.6|2876.6|2870.6|2877.1|2871.1|2876.4|2870.4|6
1631255200000|2021-09-10 06:26:40|2877.1|2871.1|2878.4|2872.4|2878.4|2872.4|2877.1|2871.1|2
1631255210000|2021-09-10 06:26:50|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.1|2872.1|5
1631255220000|2021-09-10 06:27:00|2879.1|2873.1|2879.6|2873.6|2880.4|2874.4|2879.1|2873.1|10
1631255230000|2021-09-10 06:27:10|2879.9|2873.9|2881.6|2875.6|2881.6|2875.6|2879.6|2873.6|11
1631255240000|2021-09-10 06:27:20|2881.9|2875.9|2884.6|2878.6|2884.6|2878.6|2881.9|2875.9|8
1631255250000|2021-09-10 06:27:30|2882.4|2876.4|2881.6|2875.6|2882.4|2876.4|2881.6|2875.6|4
1631255260000|2021-09-10 06:27:40|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631255270000|2021-09-10 06:27:50|2881.6|2875.6|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|2
1631255280000|2021-09-10 06:28:00|2881.6|2875.6|2881.6|2875.6|2881.9|2875.9|2881.4|2875.4|5
1631255290000|2021-09-10 06:28:10|2881.9|2875.9|2881.9|2875.9|2882.1|2876.1|2881.9|2875.9|3
1631255300000|2021-09-10 06:28:20|2881.6|2875.6|2881.1|2875.1|2881.9|2875.9|2880.6|2874.6|9
1631255310000|2021-09-10 06:28:30|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631255320000|2021-09-10 06:28:40|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.4|2874.4|2
1631255330000|2021-09-10 06:28:50|2880.6|2874.6|2881.1|2875.1|2881.1|2875.1|2880.1|2874.1|6
1631255340000|2021-09-10 06:29:00|2880.9|2874.9|2880.1|2874.1|2880.9|2874.9|2880.1|2874.1|7
1631255370000|2021-09-10 06:29:30|2879.9|2873.9|2880.9|2874.9|2881.1|2875.1|2879.9|2873.9|7
1631255380000|2021-09-10 06:29:40|2880.6|2874.6|2880.6|2874.6|2880.9|2874.9|2880.6|2874.6|3
1631255400000|2021-09-10 06:30:00|2880.4|2874.4|2880.6|2874.6|2880.6|2874.6|2879.9|2873.9|6
1631255410000|2021-09-10 06:30:10|2880.4|2874.4|2879.4|2873.4|2880.4|2874.4|2879.1|2873.1|6
1631255430000|2021-09-10 06:30:30|2879.6|2873.6|2880.4|2874.4|2880.4|2874.4|2879.6|2873.6|2
1631255440000|2021-09-10 06:30:40|2881.1|2875.1|2881.6|2875.6|2881.6|2875.6|2881.1|2875.1|3
1631255450000|2021-09-10 06:30:50|2881.9|2875.9|2881.4|2875.4|2882.1|2876.1|2881.4|2875.4|4
1631255460000|2021-09-10 06:31:00|2881.1|2875.1|2881.4|2875.4|2881.4|2875.4|2881.1|2875.1|2
1631255470000|2021-09-10 06:31:10|2881.1|2875.1|2881.6|2875.6|2881.6|2875.6|2881.1|2875.1|3
1631255480000|2021-09-10 06:31:20|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1631255490000|2021-09-10 06:31:30|2881.6|2875.6|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|2
1631255500000|2021-09-10 06:31:40|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1631255510000|2021-09-10 06:31:50|2881.4|2875.4|2882.6|2876.6|2882.9|2876.9|2881.4|2875.4|5
1631255520000|2021-09-10 06:32:00|2883.4|2877.4|2882.6|2876.6|2883.4|2877.4|2882.6|2876.6|2
1631255530000|2021-09-10 06:32:10|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631255540000|2021-09-10 06:32:20|2882.1|2876.1|2882.6|2876.6|2882.6|2876.6|2882.1|2876.1|2
1631255550000|2021-09-10 06:32:30|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631255560000|2021-09-10 06:32:40|2882.6|2876.6|2882.6|2876.6|2882.9|2876.9|2882.6|2876.6|3
1631255570000|2021-09-10 06:32:50|2882.4|2876.4|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|3
1631255590000|2021-09-10 06:33:10|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631255600000|2021-09-10 06:33:20|2881.9|2875.9|2881.6|2875.6|2881.9|2875.9|2881.6|2875.6|2
1631255610000|2021-09-10 06:33:30|2881.9|2875.9|2881.4|2875.4|2881.9|2875.9|2881.4|2875.4|3
1631255620000|2021-09-10 06:33:40|2881.1|2875.1|2880.4|2874.4|2881.1|2875.1|2880.4|2874.4|4
1631255630000|2021-09-10 06:33:50|2880.1|2874.1|2878.4|2872.4|2880.1|2874.1|2878.4|2872.4|10
1631255640000|2021-09-10 06:34:00|2878.6|2872.6|2876.9|2870.9|2878.6|2872.6|2876.9|2870.9|7
1631255650000|2021-09-10 06:34:10|2877.1|2871.1|2878.1|2872.1|2878.1|2872.1|2877.1|2871.1|8
1631255660000|2021-09-10 06:34:20|2877.9|2871.9|2876.6|2870.6|2877.9|2871.9|2876.4|2870.4|5
1631255670000|2021-09-10 06:34:30|2876.4|2870.4|2875.9|2869.9|2876.4|2870.4|2875.9|2869.9|3
1631255680000|2021-09-10 06:34:40|2875.6|2869.6|2876.1|2870.1|2876.1|2870.1|2875.6|2869.6|3
1631255690000|2021-09-10 06:34:50|2875.9|2869.9|2875.1|2869.1|2876.1|2870.1|2875.1|2869.1|7
1631255700000|2021-09-10 06:35:00|2875.4|2869.4|2875.1|2869.1|2875.6|2869.6|2875.1|2869.1|6
1631255710000|2021-09-10 06:35:10|2874.9|2868.9|2874.6|2868.6|2875.1|2869.1|2874.4|2868.4|8
1631255720000|2021-09-10 06:35:20|2874.4|2868.4|2875.1|2869.1|2875.1|2869.1|2874.4|2868.4|4
1631255730000|2021-09-10 06:35:30|2874.9|2868.9|2875.9|2869.9|2875.9|2869.9|2874.9|2868.9|5
1631255750000|2021-09-10 06:35:50|2876.4|2870.4|2876.9|2870.9|2876.9|2870.9|2876.4|2870.4|2
1631255760000|2021-09-10 06:36:00|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1631255770000|2021-09-10 06:36:10|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1631255780000|2021-09-10 06:36:20|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1631255790000|2021-09-10 06:36:30|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1631255800000|2021-09-10 06:36:40|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1631255810000|2021-09-10 06:36:50|2876.4|2870.4|2876.1|2870.1|2876.4|2870.4|2876.1|2870.1|2
1631255820000|2021-09-10 06:37:00|2875.9|2869.9|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|3
1631255830000|2021-09-10 06:37:10|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1631255840000|2021-09-10 06:37:20|2875.9|2869.9|2876.4|2870.4|2876.6|2870.6|2875.4|2869.4|7
1631255850000|2021-09-10 06:37:30|2876.6|2870.6|2875.6|2869.6|2876.6|2870.6|2875.6|2869.6|5
1631255860000|2021-09-10 06:37:40|2875.4|2869.4|2875.4|2869.4|2875.6|2869.6|2875.4|2869.4|3
1631255870000|2021-09-10 06:37:50|2875.1|2869.1|2874.6|2868.6|2875.4|2869.4|2874.6|2868.6|4
1631255880000|2021-09-10 06:38:00|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1631255890000|2021-09-10 06:38:10|2874.4|2868.4|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|3
1631255940000|2021-09-10 06:39:00|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1631255950000|2021-09-10 06:39:10|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1631256000000|2021-09-10 06:40:00|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2873.9|2867.9|3
1631256010000|2021-09-10 06:40:10|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1631256050000|2021-09-10 06:40:50|2873.4|2867.4|2873.6|2867.6|2873.6|2867.6|2873.4|2867.4|2
1631256100000|2021-09-10 06:41:40|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|2
1631256110000|2021-09-10 06:41:50|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1631256120000|2021-09-10 06:42:00|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|4
1631256140000|2021-09-10 06:42:20|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1631256150000|2021-09-10 06:42:30|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1631256170000|2021-09-10 06:42:50|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1631256180000|2021-09-10 06:43:00|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1631256190000|2021-09-10 06:43:10|2872.6|2866.6|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|5
1631256200000|2021-09-10 06:43:20|2872.4|2866.4|2871.6|2865.6|2872.4|2866.4|2871.6|2865.6|2
1631256210000|2021-09-10 06:43:30|2871.4|2865.4|2871.1|2865.1|2871.6|2865.6|2871.1|2865.1|3
1631256220000|2021-09-10 06:43:40|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|2
1631256230000|2021-09-10 06:43:50|2870.9|2864.9|2870.1|2864.1|2870.9|2864.9|2869.1|2863.1|9
1631256240000|2021-09-10 06:44:00|2870.4|2864.4|2870.1|2864.1|2871.1|2865.1|2870.1|2864.1|8
1631256250000|2021-09-10 06:44:10|2869.9|2863.9|2869.6|2863.6|2869.9|2863.9|2869.6|2863.6|2
1631256260000|2021-09-10 06:44:20|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631256270000|2021-09-10 06:44:30|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1631256280000|2021-09-10 06:44:40|2869.4|2863.4|2870.4|2864.4|2870.4|2864.4|2869.4|2863.4|5
1631256290000|2021-09-10 06:44:50|2870.6|2864.6|2870.1|2864.1|2870.9|2864.9|2870.1|2864.1|9
1631256300000|2021-09-10 06:45:00|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1631256310000|2021-09-10 06:45:10|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1631256330000|2021-09-10 06:45:30|2870.6|2864.6|2871.6|2865.6|2871.6|2865.6|2870.6|2864.6|3
1631256340000|2021-09-10 06:45:40|2871.9|2865.9|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|4
1631256350000|2021-09-10 06:45:50|2871.9|2865.9|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|2
1631256360000|2021-09-10 06:46:00|2871.4|2865.4|2870.9|2864.9|2871.4|2865.4|2870.9|2864.9|3
1631256370000|2021-09-10 06:46:10|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.6|2864.6|4
1631256380000|2021-09-10 06:46:20|2870.6|2864.6|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|2
1631256390000|2021-09-10 06:46:30|2870.6|2864.6|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|2
1631256400000|2021-09-10 06:46:40|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1631256420000|2021-09-10 06:47:00|2870.4|2864.4|2870.1|2864.1|2870.4|2864.4|2870.1|2864.1|2
1631256430000|2021-09-10 06:47:10|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1631256460000|2021-09-10 06:47:40|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1631256490000|2021-09-10 06:48:10|2871.1|2865.1|2872.1|2866.1|2872.1|2866.1|2871.1|2865.1|4
1631256500000|2021-09-10 06:48:20|2871.9|2865.9|2870.9|2864.9|2871.9|2865.9|2870.9|2864.9|4
1631256510000|2021-09-10 06:48:30|2870.6|2864.6|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|2
1631256520000|2021-09-10 06:48:40|2870.6|2864.6|2870.1|2864.1|2870.6|2864.6|2870.1|2864.1|2
1631256540000|2021-09-10 06:49:00|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1631256550000|2021-09-10 06:49:10|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631256560000|2021-09-10 06:49:20|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1631256570000|2021-09-10 06:49:30|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631256590000|2021-09-10 06:49:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1631256620000|2021-09-10 06:50:20|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631256630000|2021-09-10 06:50:30|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1631256640000|2021-09-10 06:50:40|2870.9|2864.9|2870.6|2864.6|2871.1|2865.1|2870.6|2864.6|4
1631256650000|2021-09-10 06:50:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1631256660000|2021-09-10 06:51:00|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631256690000|2021-09-10 06:51:30|2870.4|2864.4|2871.1|2865.1|2871.1|2865.1|2870.4|2864.4|2
1631256700000|2021-09-10 06:51:40|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|2
1631256720000|2021-09-10 06:52:00|2870.9|2864.9|2871.4|2865.4|2871.4|2865.4|2870.9|2864.9|3
1631256730000|2021-09-10 06:52:10|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1631256740000|2021-09-10 06:52:20|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.6|2865.6|3
1631256750000|2021-09-10 06:52:30|2871.9|2865.9|2872.1|2866.1|2872.1|2866.1|2871.6|2865.6|4
1631256760000|2021-09-10 06:52:40|2872.4|2866.4|2871.9|2865.9|2872.4|2866.4|2871.9|2865.9|5
1631256790000|2021-09-10 06:53:10|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.6|2865.6|3
1631256800000|2021-09-10 06:53:20|2872.4|2866.4|2872.1|2866.1|2872.4|2866.4|2871.9|2865.9|5
1631256810000|2021-09-10 06:53:30|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1631256820000|2021-09-10 06:53:40|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.6|2865.6|4
1631256830000|2021-09-10 06:53:50|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1631256840000|2021-09-10 06:54:00|2871.6|2865.6|2870.9|2864.9|2871.6|2865.6|2870.9|2864.9|4
1631256850000|2021-09-10 06:54:10|2870.6|2864.6|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|3
1631256860000|2021-09-10 06:54:20|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|3
1631256870000|2021-09-10 06:54:30|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1631256880000|2021-09-10 06:54:40|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1631256890000|2021-09-10 06:54:50|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.6|2864.6|4
1631256910000|2021-09-10 06:55:10|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1631256920000|2021-09-10 06:55:20|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1631256940000|2021-09-10 06:55:40|2870.9|2864.9|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|2
1631256950000|2021-09-10 06:55:50|2870.9|2864.9|2871.9|2865.9|2872.1|2866.1|2870.6|2864.6|8
1631256960000|2021-09-10 06:56:00|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1631256970000|2021-09-10 06:56:10|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2871.9|2865.9|4
1631256980000|2021-09-10 06:56:20|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1631256990000|2021-09-10 06:56:30|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1631257010000|2021-09-10 06:56:50|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1631257020000|2021-09-10 06:57:00|2871.9|2865.9|2872.6|2866.6|2872.6|2866.6|2871.9|2865.9|6
1631257030000|2021-09-10 06:57:10|2872.9|2866.9|2872.4|2866.4|2872.9|2866.9|2872.4|2866.4|3
1631257050000|2021-09-10 06:57:30|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1631257060000|2021-09-10 06:57:40|2872.4|2866.4|2873.1|2867.1|2873.1|2867.1|2872.4|2866.4|6
1631257070000|2021-09-10 06:57:50|2872.9|2866.9|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|5
1631257080000|2021-09-10 06:58:00|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|4
1631257090000|2021-09-10 06:58:10|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1631257100000|2021-09-10 06:58:20|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.4|2866.4|5
1631257110000|2021-09-10 06:58:30|2873.1|2867.1|2873.1|2867.1|2873.9|2867.9|2872.6|2866.6|12
1631257120000|2021-09-10 06:58:40|2872.6|2866.6|2872.9|2866.9|2873.1|2867.1|2872.6|2866.6|6
1631257140000|2021-09-10 06:59:00|2872.6|2866.6|2873.1|2867.1|2873.1|2867.1|2872.6|2866.6|2
1631257160000|2021-09-10 06:59:20|2873.4|2867.4|2873.9|2867.9|2873.9|2867.9|2873.4|2867.4|2
1631257170000|2021-09-10 06:59:30|2873.6|2867.6|2873.1|2867.1|2873.6|2867.6|2872.6|2866.6|7
1631257180000|2021-09-10 06:59:40|2873.4|2867.4|2873.4|2867.4|2874.1|2868.1|2873.1|2867.1|6
1631257190000|2021-09-10 06:59:50|2873.6|2867.6|2872.4|2866.4|2873.6|2867.6|2872.4|2866.4|9
1631257200000|2021-09-10 07:00:00|2871.9|2865.9|2870.4|2864.4|2872.1|2866.1|2870.1|2864.1|8
1631257210000|2021-09-10 07:00:10|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631257220000|2021-09-10 07:00:20|2869.9|2863.9|2871.9|2865.9|2871.9|2865.9|2869.9|2863.9|6
1631257230000|2021-09-10 07:00:30|2872.1|2866.1|2872.1|2866.1|2873.4|2867.4|2871.6|2865.6|8
1631257240000|2021-09-10 07:00:40|2872.4|2866.4|2874.4|2868.4|2874.9|2868.9|2872.4|2866.4|8
1631257270000|2021-09-10 07:01:10|2874.6|2868.6|2874.9|2868.9|2875.1|2869.1|2874.6|2868.6|4
1631257280000|2021-09-10 07:01:20|2874.6|2868.6|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|2
1631257290000|2021-09-10 07:01:30|2874.6|2868.6|2876.4|2870.4|2876.4|2870.4|2874.6|2868.6|5
1631257300000|2021-09-10 07:01:40|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1631257310000|2021-09-10 07:01:50|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1631257360000|2021-09-10 07:02:40|2877.1|2871.1|2876.4|2870.4|2877.1|2871.1|2876.4|2870.4|5
1631257370000|2021-09-10 07:02:50|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1631257390000|2021-09-10 07:03:10|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1631257440000|2021-09-10 07:04:00|2875.6|2869.6|2875.1|2869.1|2875.6|2869.6|2875.1|2869.1|2
1631257460000|2021-09-10 07:04:20|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1631257470000|2021-09-10 07:04:30|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1631257500000|2021-09-10 07:05:00|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|3
1631257510000|2021-09-10 07:05:10|2874.1|2868.1|2874.9|2868.9|2875.1|2869.1|2874.1|2868.1|3
1631257520000|2021-09-10 07:05:20|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631257530000|2021-09-10 07:05:30|2875.4|2869.4|2875.6|2869.6|2875.9|2869.9|2875.4|2869.4|4
1631257540000|2021-09-10 07:05:40|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631257560000|2021-09-10 07:06:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1631257570000|2021-09-10 07:06:10|2875.9|2869.9|2875.1|2869.1|2875.9|2869.9|2875.1|2869.1|3
1631257580000|2021-09-10 07:06:20|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1631257600000|2021-09-10 07:06:40|2875.9|2869.9|2876.6|2870.6|2876.6|2870.6|2875.9|2869.9|3
1631257620000|2021-09-10 07:07:00|2876.4|2870.4|2875.9|2869.9|2876.4|2870.4|2875.9|2869.9|3
1631257650000|2021-09-10 07:07:30|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|2
1631257670000|2021-09-10 07:07:50|2875.6|2869.6|2875.4|2869.4|2875.6|2869.6|2875.4|2869.4|2
1631257700000|2021-09-10 07:08:20|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1631257720000|2021-09-10 07:08:40|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631257750000|2021-09-10 07:09:10|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631257820000|2021-09-10 07:10:20|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631257850000|2021-09-10 07:10:50|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631257880000|2021-09-10 07:11:20|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|2
1631257890000|2021-09-10 07:11:30|2878.6|2872.6|2879.1|2873.1|2879.1|2873.1|2878.6|2872.6|3
1631257900000|2021-09-10 07:11:40|2878.9|2872.9|2878.1|2872.1|2878.9|2872.9|2877.9|2871.9|5
1631257910000|2021-09-10 07:11:50|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1631257920000|2021-09-10 07:12:00|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1631257950000|2021-09-10 07:12:30|2876.4|2870.4|2875.6|2869.6|2876.4|2870.4|2875.6|2869.6|3
1631257970000|2021-09-10 07:12:50|2876.1|2870.1|2875.6|2869.6|2876.1|2870.1|2875.6|2869.6|2
1631257980000|2021-09-10 07:13:00|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631258000000|2021-09-10 07:13:20|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631258010000|2021-09-10 07:13:30|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631258020000|2021-09-10 07:13:40|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1631258030000|2021-09-10 07:13:50|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1631258040000|2021-09-10 07:14:00|2873.9|2867.9|2875.1|2869.1|2875.1|2869.1|2873.9|2867.9|3
1631258070000|2021-09-10 07:14:30|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.9|2868.9|2
1631258090000|2021-09-10 07:14:50|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.9|2868.9|2
1631258260000|2021-09-10 07:17:40|2875.4|2869.4|2876.4|2870.4|2876.4|2870.4|2875.4|2869.4|3
1631258270000|2021-09-10 07:17:50|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1631258330000|2021-09-10 07:18:50|2875.9|2869.9|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|2
1631258340000|2021-09-10 07:19:00|2876.4|2870.4|2877.9|2871.9|2878.1|2872.1|2876.4|2870.4|4
1631258350000|2021-09-10 07:19:10|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|1
1631258360000|2021-09-10 07:19:20|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1631258370000|2021-09-10 07:19:30|2878.6|2872.6|2879.1|2873.1|2879.1|2873.1|2878.6|2872.6|2
1631258380000|2021-09-10 07:19:40|2879.4|2873.4|2879.1|2873.1|2879.4|2873.4|2879.1|2873.1|2
1631258420000|2021-09-10 07:20:20|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1631258450000|2021-09-10 07:20:50|2878.4|2872.4|2877.6|2871.6|2878.4|2872.4|2877.4|2871.4|4
1631258480000|2021-09-10 07:21:20|2877.9|2871.9|2878.9|2872.9|2878.9|2872.9|2877.9|2871.9|3
1631258500000|2021-09-10 07:21:40|2878.6|2872.6|2877.6|2871.6|2878.6|2872.6|2877.4|2871.4|6
1631258510000|2021-09-10 07:21:50|2877.9|2871.9|2878.6|2872.6|2878.6|2872.6|2877.9|2871.9|5
1631258520000|2021-09-10 07:22:00|2878.4|2872.4|2878.9|2872.9|2878.9|2872.9|2878.4|2872.4|3
1631258530000|2021-09-10 07:22:10|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1631258540000|2021-09-10 07:22:20|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.4|2872.4|4
1631258550000|2021-09-10 07:22:30|2879.6|2873.6|2879.9|2873.9|2879.9|2873.9|2879.6|2873.6|2
1631258570000|2021-09-10 07:22:50|2880.4|2874.4|2882.4|2876.4|2882.6|2876.6|2880.4|2874.4|4
1631258580000|2021-09-10 07:23:00|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631258590000|2021-09-10 07:23:10|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631258600000|2021-09-10 07:23:20|2882.1|2876.1|2881.9|2875.9|2882.1|2876.1|2881.9|2875.9|2
1631258610000|2021-09-10 07:23:30|2882.1|2876.1|2882.6|2876.6|2882.6|2876.6|2882.1|2876.1|3
1631258630000|2021-09-10 07:23:50|2883.4|2877.4|2886.6|2880.6|2886.6|2880.6|2883.4|2877.4|4
1631258640000|2021-09-10 07:24:00|2886.9|2880.9|2884.9|2878.9|2886.9|2880.9|2884.9|2878.9|4
1631258650000|2021-09-10 07:24:10|2885.4|2879.4|2886.6|2880.6|2886.6|2880.6|2885.4|2879.4|5
1631258660000|2021-09-10 07:24:20|2886.9|2880.9|2885.6|2879.6|2886.9|2880.9|2885.4|2879.4|5
1631258670000|2021-09-10 07:24:30|2885.4|2879.4|2886.1|2880.1|2886.4|2880.4|2885.4|2879.4|3
1631258680000|2021-09-10 07:24:40|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1631258690000|2021-09-10 07:24:50|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1631258700000|2021-09-10 07:25:00|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1631258710000|2021-09-10 07:25:10|2885.9|2879.9|2885.4|2879.4|2885.9|2879.9|2885.4|2879.4|3
1631258720000|2021-09-10 07:25:20|2885.1|2879.1|2883.6|2877.6|2885.1|2879.1|2883.6|2877.6|5
1631258730000|2021-09-10 07:25:30|2882.9|2876.9|2883.6|2877.6|2883.6|2877.6|2882.9|2876.9|2
1631258740000|2021-09-10 07:25:40|2883.9|2877.9|2884.6|2878.6|2884.6|2878.6|2883.9|2877.9|4
1631258750000|2021-09-10 07:25:50|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1631258760000|2021-09-10 07:26:00|2885.4|2879.4|2883.9|2877.9|2885.4|2879.4|2883.9|2877.9|3
1631258770000|2021-09-10 07:26:10|2884.1|2878.1|2884.6|2878.6|2884.6|2878.6|2884.1|2878.1|3
1631258790000|2021-09-10 07:26:30|2884.9|2878.9|2886.1|2880.1|2886.1|2880.1|2884.9|2878.9|4
1631258800000|2021-09-10 07:26:40|2886.4|2880.4|2886.6|2880.6|2886.6|2880.6|2885.9|2879.9|4
1631258810000|2021-09-10 07:26:50|2885.9|2879.9|2886.1|2880.1|2886.4|2880.4|2885.9|2879.9|4
1631258820000|2021-09-10 07:27:00|2885.9|2879.9|2885.1|2879.1|2885.9|2879.9|2885.1|2879.1|3
1631258830000|2021-09-10 07:27:10|2885.4|2879.4|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|3
1631258860000|2021-09-10 07:27:40|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|2
1631258870000|2021-09-10 07:27:50|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631258880000|2021-09-10 07:28:00|2885.4|2879.4|2886.4|2880.4|2886.4|2880.4|2885.4|2879.4|4
1631258890000|2021-09-10 07:28:10|2886.1|2880.1|2885.1|2879.1|2886.1|2880.1|2885.1|2879.1|3
1631258900000|2021-09-10 07:28:20|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|2
1631258910000|2021-09-10 07:28:30|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|2
1631258920000|2021-09-10 07:28:40|2886.6|2880.6|2885.9|2879.9|2886.6|2880.6|2885.6|2879.6|4
1631258930000|2021-09-10 07:28:50|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631258940000|2021-09-10 07:29:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|5
1631258950000|2021-09-10 07:29:10|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1631258960000|2021-09-10 07:29:20|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|3
1631258970000|2021-09-10 07:29:30|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|3
1631259000000|2021-09-10 07:30:00|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|2
1631259010000|2021-09-10 07:30:10|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2883.4|2877.4|2
1631259020000|2021-09-10 07:30:20|2883.6|2877.6|2884.9|2878.9|2884.9|2878.9|2883.6|2877.6|4
1631259030000|2021-09-10 07:30:30|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631259040000|2021-09-10 07:30:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631259050000|2021-09-10 07:30:50|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.4|2878.4|4
1631259060000|2021-09-10 07:31:00|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1631259070000|2021-09-10 07:31:10|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1631259080000|2021-09-10 07:31:20|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631259090000|2021-09-10 07:31:30|2883.9|2877.9|2884.1|2878.1|2884.1|2878.1|2883.9|2877.9|2
1631259100000|2021-09-10 07:31:40|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631259110000|2021-09-10 07:31:50|2884.1|2878.1|2883.4|2877.4|2884.1|2878.1|2883.1|2877.1|5
1631259130000|2021-09-10 07:32:10|2882.9|2876.9|2882.6|2876.6|2882.9|2876.9|2882.4|2876.4|4
1631259140000|2021-09-10 07:32:20|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631259150000|2021-09-10 07:32:30|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631259160000|2021-09-10 07:32:40|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631259180000|2021-09-10 07:33:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1631259210000|2021-09-10 07:33:30|2881.4|2875.4|2879.9|2873.9|2881.4|2875.4|2879.9|2873.9|2
1631259220000|2021-09-10 07:33:40|2880.1|2874.1|2879.9|2873.9|2880.4|2874.4|2879.9|2873.9|3
1631259230000|2021-09-10 07:33:50|2879.6|2873.6|2880.4|2874.4|2880.4|2874.4|2879.6|2873.6|5
1631259240000|2021-09-10 07:34:00|2880.6|2874.6|2882.4|2876.4|2882.6|2876.6|2880.1|2874.1|9
1631259250000|2021-09-10 07:34:10|2882.6|2876.6|2882.6|2876.6|2882.9|2876.9|2882.6|2876.6|3
1631259260000|2021-09-10 07:34:20|2883.1|2877.1|2883.4|2877.4|2883.9|2877.9|2883.1|2877.1|5
1631259280000|2021-09-10 07:34:40|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631259290000|2021-09-10 07:34:50|2883.4|2877.4|2882.9|2876.9|2883.4|2877.4|2882.9|2876.9|2
1631259300000|2021-09-10 07:35:00|2882.4|2876.4|2882.1|2876.1|2882.4|2876.4|2882.1|2876.1|2
1631259320000|2021-09-10 07:35:20|2881.9|2875.9|2883.4|2877.4|2883.4|2877.4|2880.9|2874.9|4
1631259330000|2021-09-10 07:35:30|2882.9|2876.9|2883.6|2877.6|2883.6|2877.6|2882.9|2876.9|2
1631259350000|2021-09-10 07:35:50|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2883.1|2877.1|5
1631259360000|2021-09-10 07:36:00|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2882.9|2876.9|3
1631259420000|2021-09-10 07:37:00|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1631259430000|2021-09-10 07:37:10|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631259480000|2021-09-10 07:38:00|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1631259500000|2021-09-10 07:38:20|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|3
1631259510000|2021-09-10 07:38:30|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631259520000|2021-09-10 07:38:40|2882.6|2876.6|2883.1|2877.1|2883.1|2877.1|2882.6|2876.6|2
1631259530000|2021-09-10 07:38:50|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|2
1631259540000|2021-09-10 07:39:00|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1631259610000|2021-09-10 07:40:10|2883.4|2877.4|2882.1|2876.1|2883.4|2877.4|2882.1|2876.1|2
1631259620000|2021-09-10 07:40:20|2881.9|2875.9|2880.1|2874.1|2881.9|2875.9|2880.1|2874.1|6
1631259630000|2021-09-10 07:40:30|2880.4|2874.4|2881.6|2875.6|2881.6|2875.6|2880.4|2874.4|2
1631259640000|2021-09-10 07:40:40|2881.4|2875.4|2880.9|2874.9|2881.4|2875.4|2880.9|2874.9|3
1631259650000|2021-09-10 07:40:50|2880.6|2874.6|2880.1|2874.1|2880.6|2874.6|2880.1|2874.1|3
1631259660000|2021-09-10 07:41:00|2880.4|2874.4|2880.1|2874.1|2880.4|2874.4|2880.1|2874.1|2
1631259670000|2021-09-10 07:41:10|2880.4|2874.4|2880.6|2874.6|2880.6|2874.6|2880.4|2874.4|2
1631259720000|2021-09-10 07:42:00|2880.4|2874.4|2879.9|2873.9|2880.4|2874.4|2879.9|2873.9|3
1631259730000|2021-09-10 07:42:10|2879.6|2873.6|2879.6|2873.6|2880.4|2874.4|2879.1|2873.1|8
1631259750000|2021-09-10 07:42:30|2879.4|2873.4|2878.9|2872.9|2879.4|2873.4|2878.9|2872.9|2
1631259800000|2021-09-10 07:43:20|2878.6|2872.6|2877.4|2871.4|2878.6|2872.6|2877.4|2871.4|5
1631259810000|2021-09-10 07:43:30|2877.1|2871.1|2880.8|2874.8|2880.8|2874.8|2877.1|2871.1|5
1631259820000|2021-09-10 07:43:40|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1631259830000|2021-09-10 07:43:50|2880.4|2874.4|2879.1|2873.1|2880.4|2874.4|2879.1|2873.1|4
1631259860000|2021-09-10 07:44:20|2878.9|2872.9|2881.3|2875.3|2881.3|2875.3|2878.9|2872.9|7
1631259880000|2021-09-10 07:44:40|2881.9|2875.9|2883.4|2877.4|2883.4|2877.4|2881.9|2875.9|3
1631259920000|2021-09-10 07:45:20|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631259930000|2021-09-10 07:45:30|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|2
1631259960000|2021-09-10 07:46:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631259970000|2021-09-10 07:46:10|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1631259990000|2021-09-10 07:46:30|2883.1|2877.1|2882.4|2876.4|2883.1|2877.1|2882.4|2876.4|4
1631260010000|2021-09-10 07:46:50|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631260050000|2021-09-10 07:47:30|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631260200000|2021-09-10 07:50:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1631260250000|2021-09-10 07:50:50|2882.9|2876.9|2883.1|2877.1|2883.4|2877.4|2882.9|2876.9|5
1631260260000|2021-09-10 07:51:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631260270000|2021-09-10 07:51:10|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631260300000|2021-09-10 07:51:40|2883.4|2877.4|2883.1|2877.1|2883.4|2877.4|2883.1|2877.1|2
1631260310000|2021-09-10 07:51:50|2882.9|2876.9|2882.4|2876.4|2882.9|2876.9|2882.4|2876.4|3
1631260320000|2021-09-10 07:52:00|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631260350000|2021-09-10 07:52:30|2882.4|2876.4|2883.6|2877.6|2883.6|2877.6|2882.4|2876.4|2
1631260360000|2021-09-10 07:52:40|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|4
1631260370000|2021-09-10 07:52:50|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|2
1631260380000|2021-09-10 07:53:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631260390000|2021-09-10 07:53:10|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1631260410000|2021-09-10 07:53:30|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631260420000|2021-09-10 07:53:40|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631260430000|2021-09-10 07:53:50|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1631260450000|2021-09-10 07:54:10|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631260510000|2021-09-10 07:55:10|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|2
1631260520000|2021-09-10 07:55:20|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631260530000|2021-09-10 07:55:30|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1631260550000|2021-09-10 07:55:50|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631260570000|2021-09-10 07:56:10|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1631260580000|2021-09-10 07:56:20|2882.6|2876.6|2882.1|2876.1|2882.6|2876.6|2882.1|2876.1|2
1631260630000|2021-09-10 07:57:10|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631260640000|2021-09-10 07:57:20|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1631260670000|2021-09-10 07:57:50|2881.4|2875.4|2879.6|2873.6|2881.4|2875.4|2879.6|2873.6|3
1631260700000|2021-09-10 07:58:20|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2878.9|2872.9|4
1631260710000|2021-09-10 07:58:30|2879.1|2873.1|2878.9|2872.9|2879.1|2873.1|2878.9|2872.9|2
1631260730000|2021-09-10 07:58:50|2879.1|2873.1|2879.9|2873.9|2880.4|2874.4|2879.1|2873.1|4
1631260770000|2021-09-10 07:59:30|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1631260790000|2021-09-10 07:59:50|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1631260800000|2021-09-10 08:00:00|2881.1|2875.1|2880.6|2874.6|2881.1|2875.1|2880.6|2874.6|5
1631260820000|2021-09-10 08:00:20|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1631260840000|2021-09-10 08:00:40|2880.1|2874.1|2878.6|2872.6|2880.4|2874.4|2878.6|2872.6|6
1631260870000|2021-09-10 08:01:10|2878.4|2872.4|2880.6|2874.6|2880.6|2874.6|2877.9|2871.9|6
1631260880000|2021-09-10 08:01:20|2880.9|2874.9|2881.8|2875.8|2881.8|2875.8|2880.9|2874.9|4
1631260890000|2021-09-10 08:01:30|2882.6|2876.6|2883.6|2877.6|2883.6|2877.6|2882.4|2876.4|4
1631260900000|2021-09-10 08:01:40|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631260910000|2021-09-10 08:01:50|2883.6|2877.6|2883.1|2877.1|2883.6|2877.6|2883.1|2877.1|4
1631260920000|2021-09-10 08:02:00|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2883.4|2877.4|3
1631260930000|2021-09-10 08:02:10|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1631260950000|2021-09-10 08:02:30|2883.6|2877.6|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|3
1631260970000|2021-09-10 08:02:50|2884.4|2878.4|2883.6|2877.6|2884.4|2878.4|2883.6|2877.6|3
1631260990000|2021-09-10 08:03:10|2883.9|2877.9|2885.1|2879.1|2885.1|2879.1|2883.9|2877.9|2
1631261000000|2021-09-10 08:03:20|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|2
1631261010000|2021-09-10 08:03:30|2885.4|2879.4|2884.4|2878.4|2885.4|2879.4|2884.1|2878.1|6
1631261020000|2021-09-10 08:03:40|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631261030000|2021-09-10 08:03:50|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1631261040000|2021-09-10 08:04:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631261050000|2021-09-10 08:04:10|2883.6|2877.6|2884.9|2878.9|2884.9|2878.9|2883.6|2877.6|4
1631261060000|2021-09-10 08:04:20|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1631261070000|2021-09-10 08:04:30|2884.9|2878.9|2883.9|2877.9|2885.1|2879.1|2883.9|2877.9|5
1631261080000|2021-09-10 08:04:40|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631261110000|2021-09-10 08:05:10|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631261140000|2021-09-10 08:05:40|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631261150000|2021-09-10 08:05:50|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631261160000|2021-09-10 08:06:00|2884.1|2878.1|2886.1|2880.1|2886.1|2880.1|2884.1|2878.1|8
1631261180000|2021-09-10 08:06:20|2886.4|2880.4|2886.6|2880.6|2886.6|2880.6|2886.1|2880.1|4
1631261190000|2021-09-10 08:06:30|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1631261200000|2021-09-10 08:06:40|2886.9|2880.9|2886.9|2880.9|2887.1|2881.1|2886.6|2880.6|5
1631261210000|2021-09-10 08:06:50|2887.1|2881.1|2887.6|2881.6|2887.6|2881.6|2887.1|2881.1|2
1631261220000|2021-09-10 08:07:00|2887.9|2881.9|2887.6|2881.6|2888.1|2882.1|2887.1|2881.1|7
1631261310000|2021-09-10 08:08:30|2887.4|2881.4|2886.6|2880.6|2887.4|2881.4|2886.4|2880.4|3
1631261350000|2021-09-10 08:09:10|2886.4|2880.4|2885.9|2879.9|2886.4|2880.4|2885.6|2879.6|3
1631261360000|2021-09-10 08:09:20|2885.6|2879.6|2885.9|2879.9|2886.1|2880.1|2885.6|2879.6|4
1631261380000|2021-09-10 08:09:40|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1631261400000|2021-09-10 08:10:00|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1631261420000|2021-09-10 08:10:20|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1631261440000|2021-09-10 08:10:40|2886.4|2880.4|2887.6|2881.6|2887.6|2881.6|2886.4|2880.4|2
1631261470000|2021-09-10 08:11:10|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.6|2881.6|2
1631261520000|2021-09-10 08:12:00|2887.9|2881.9|2889.4|2883.4|2889.4|2883.4|2887.9|2881.9|3
1631261530000|2021-09-10 08:12:10|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631261540000|2021-09-10 08:12:20|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2888.9|2882.9|4
1631261570000|2021-09-10 08:12:50|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631261580000|2021-09-10 08:13:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631261600000|2021-09-10 08:13:20|2888.6|2882.6|2888.4|2882.4|2888.6|2882.6|2888.4|2882.4|2
1631261610000|2021-09-10 08:13:30|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1631261670000|2021-09-10 08:14:30|2889.1|2883.1|2889.6|2883.6|2889.6|2883.6|2889.1|2883.1|2
1631261690000|2021-09-10 08:14:50|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631261700000|2021-09-10 08:15:00|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631261710000|2021-09-10 08:15:10|2889.9|2883.9|2890.6|2884.6|2890.6|2884.6|2889.9|2883.9|3
1631261730000|2021-09-10 08:15:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.1|2884.1|3
1631261750000|2021-09-10 08:15:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631261780000|2021-09-10 08:16:20|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631261790000|2021-09-10 08:16:30|2890.6|2884.6|2889.6|2883.6|2890.6|2884.6|2889.6|2883.6|2
1631261800000|2021-09-10 08:16:40|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631261900000|2021-09-10 08:18:20|2889.1|2883.1|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|2
1631261910000|2021-09-10 08:18:30|2889.1|2883.1|2889.6|2883.6|2889.6|2883.6|2889.1|2883.1|3
1631261920000|2021-09-10 08:18:40|2889.9|2883.9|2890.9|2884.9|2890.9|2884.9|2889.9|2883.9|3
1631261940000|2021-09-10 08:19:00|2891.1|2885.1|2890.9|2884.9|2891.1|2885.1|2890.9|2884.9|2
1631261960000|2021-09-10 08:19:20|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2890.1|2884.1|2
1631261970000|2021-09-10 08:19:30|2890.4|2884.4|2891.4|2885.4|2891.4|2885.4|2890.4|2884.4|2
1631261980000|2021-09-10 08:19:40|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631261990000|2021-09-10 08:19:50|2891.4|2885.4|2891.9|2885.9|2891.9|2885.9|2891.4|2885.4|2
1631262000000|2021-09-10 08:20:00|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1631262010000|2021-09-10 08:20:10|2893.4|2887.4|2894.4|2888.4|2894.4|2888.4|2893.4|2887.4|2
1631262030000|2021-09-10 08:20:30|2894.6|2888.6|2894.1|2888.1|2894.9|2888.9|2894.1|2888.1|4
1631262050000|2021-09-10 08:20:50|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1631262060000|2021-09-10 08:21:00|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1631262070000|2021-09-10 08:21:10|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1631262090000|2021-09-10 08:21:30|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631262100000|2021-09-10 08:21:40|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1631262110000|2021-09-10 08:21:50|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|3
1631262120000|2021-09-10 08:22:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631262150000|2021-09-10 08:22:30|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631262160000|2021-09-10 08:22:40|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631262180000|2021-09-10 08:23:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631262200000|2021-09-10 08:23:20|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1631262210000|2021-09-10 08:23:30|2894.9|2888.9|2893.6|2887.6|2894.9|2888.9|2893.6|2887.6|4
1631262230000|2021-09-10 08:23:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631262240000|2021-09-10 08:24:00|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|4
1631262250000|2021-09-10 08:24:10|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1631262260000|2021-09-10 08:24:20|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1631262270000|2021-09-10 08:24:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631262280000|2021-09-10 08:24:40|2893.4|2887.4|2892.1|2886.1|2893.4|2887.4|2892.1|2886.1|3
1631262290000|2021-09-10 08:24:50|2892.4|2886.4|2892.9|2886.9|2893.1|2887.1|2892.4|2886.4|6
1631262300000|2021-09-10 08:25:00|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|4
1631262310000|2021-09-10 08:25:10|2893.9|2887.9|2894.4|2888.4|2894.6|2888.6|2893.9|2887.9|4
1631262320000|2021-09-10 08:25:20|2894.6|2888.6|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|6
1631262340000|2021-09-10 08:25:40|2894.4|2888.4|2893.6|2887.6|2894.4|2888.4|2893.6|2887.6|2
1631262350000|2021-09-10 08:25:50|2893.9|2887.9|2895.1|2889.1|2895.4|2889.4|2893.9|2887.9|5
1631262370000|2021-09-10 08:26:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631262410000|2021-09-10 08:26:50|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|2
1631262420000|2021-09-10 08:27:00|2895.1|2889.1|2895.9|2889.9|2896.1|2890.1|2895.1|2889.1|4
1631262430000|2021-09-10 08:27:10|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|2
1631262440000|2021-09-10 08:27:20|2896.9|2890.9|2896.6|2890.6|2897.4|2891.4|2896.6|2890.6|5
1631262450000|2021-09-10 08:27:30|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1631262480000|2021-09-10 08:28:00|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1631262490000|2021-09-10 08:28:10|2895.9|2889.9|2894.4|2888.4|2895.9|2889.9|2894.4|2888.4|4
1631262500000|2021-09-10 08:28:20|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|3
1631262510000|2021-09-10 08:28:30|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|3
1631262570000|2021-09-10 08:29:30|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|2
1631262580000|2021-09-10 08:29:40|2896.6|2890.6|2897.4|2891.4|2897.4|2891.4|2896.6|2890.6|6
1631262590000|2021-09-10 08:29:50|2898.4|2892.4|2899.6|2893.6|2899.6|2893.6|2898.4|2892.4|5
1631262600000|2021-09-10 08:30:00|2899.9|2893.9|2904.5|2898.5|2904.5|2898.5|2899.6|2893.6|8
1631262610000|2021-09-10 08:30:10|2904.6|2898.6|2905.5|2899.5|2905.5|2899.5|2904.1|2898.1|8
1631262620000|2021-09-10 08:30:20|2905.6|2899.6|2905.6|2899.6|2906.1|2900.1|2905.4|2899.4|7
1631262630000|2021-09-10 08:30:30|2905.9|2899.9|2904.1|2898.1|2906.4|2900.4|2904|2898|6
1631262640000|2021-09-10 08:30:40|2904.4|2898.4|2903.6|2897.6|2904.6|2898.6|2903.1|2897.1|8
1631262650000|2021-09-10 08:30:50|2903.4|2897.4|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|4
1631262660000|2021-09-10 08:31:00|2903.4|2897.4|2903.4|2897.4|2904.1|2898.1|2903.4|2897.4|5
1631262670000|2021-09-10 08:31:10|2903.6|2897.6|2904.4|2898.4|2904.4|2898.4|2903.6|2897.6|3
1631262680000|2021-09-10 08:31:20|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.1|2897.1|5
1631262690000|2021-09-10 08:31:30|2904.4|2898.4|2904.6|2898.6|2905.9|2899.9|2904.4|2898.4|5
1631262700000|2021-09-10 08:31:40|2904.4|2898.4|2904.1|2898.1|2904.4|2898.4|2903.9|2897.9|4
1631262710000|2021-09-10 08:31:50|2903.9|2897.9|2903.4|2897.4|2903.9|2897.9|2903.4|2897.4|8
1631262720000|2021-09-10 08:32:00|2903.6|2897.6|2903.4|2897.4|2903.6|2897.6|2903.4|2897.4|6
1631262730000|2021-09-10 08:32:10|2903.6|2897.6|2901.6|2895.6|2903.6|2897.6|2901.6|2895.6|4
1631262740000|2021-09-10 08:32:20|2901.1|2895.1|2901.4|2895.4|2901.6|2895.6|2901.1|2895.1|5
1631262770000|2021-09-10 08:32:50|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1631262780000|2021-09-10 08:33:00|2900.9|2894.9|2899.9|2893.9|2900.9|2894.9|2899.9|2893.9|5
1631262800000|2021-09-10 08:33:20|2899.6|2893.6|2899.4|2893.4|2899.6|2893.6|2899.4|2893.4|2
1631262810000|2021-09-10 08:33:30|2899.6|2893.6|2898.9|2892.9|2899.6|2893.6|2898.9|2892.9|3
1631262830000|2021-09-10 08:33:50|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|2
1631262840000|2021-09-10 08:34:00|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.6|2891.6|2
1631262850000|2021-09-10 08:34:10|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|3
1631262860000|2021-09-10 08:34:20|2898.4|2892.4|2897.6|2891.6|2898.4|2892.4|2897.6|2891.6|3
1631262870000|2021-09-10 08:34:30|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631262880000|2021-09-10 08:34:40|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|3
1631262890000|2021-09-10 08:34:50|2898.9|2892.9|2899.4|2893.4|2899.4|2893.4|2898.9|2892.9|3
1631262900000|2021-09-10 08:35:00|2899.6|2893.6|2900.1|2894.1|2900.1|2894.1|2899.6|2893.6|2
1631262910000|2021-09-10 08:35:10|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|4
1631262920000|2021-09-10 08:35:20|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1631262930000|2021-09-10 08:35:30|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|4
1631262950000|2021-09-10 08:35:50|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1631262970000|2021-09-10 08:36:10|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1631262980000|2021-09-10 08:36:20|2898.4|2892.4|2896.9|2890.9|2898.4|2892.4|2896.9|2890.9|4
1631262990000|2021-09-10 08:36:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1631263000000|2021-09-10 08:36:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1631263020000|2021-09-10 08:37:00|2896.6|2890.6|2897.6|2891.6|2897.6|2891.6|2896.6|2890.6|2
1631263050000|2021-09-10 08:37:30|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|2
1631263060000|2021-09-10 08:37:40|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631263080000|2021-09-10 08:38:00|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.9|2892.9|2
1631263100000|2021-09-10 08:38:20|2899.4|2893.4|2898.4|2892.4|2899.4|2893.4|2898.4|2892.4|4
1631263110000|2021-09-10 08:38:30|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631263160000|2021-09-10 08:39:20|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631263170000|2021-09-10 08:39:30|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631263210000|2021-09-10 08:40:10|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631263220000|2021-09-10 08:40:20|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631263240000|2021-09-10 08:40:40|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631263270000|2021-09-10 08:41:10|2896.1|2890.1|2896.9|2890.9|2896.9|2890.9|2896.1|2890.1|2
1631263290000|2021-09-10 08:41:30|2897.1|2891.1|2899.4|2893.4|2899.4|2893.4|2896.9|2890.9|3
1631263300000|2021-09-10 08:41:40|2899.6|2893.6|2903.9|2897.9|2903.9|2897.9|2899.4|2893.4|7
1631263320000|2021-09-10 08:42:00|2903.6|2897.6|2903.6|2897.6|2903.9|2897.9|2903.4|2897.4|5
1631263330000|2021-09-10 08:42:10|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|2
1631263340000|2021-09-10 08:42:20|2903.9|2897.9|2903.4|2897.4|2903.9|2897.9|2903.4|2897.4|3
1631263350000|2021-09-10 08:42:30|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|2
1631263370000|2021-09-10 08:42:50|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1631263380000|2021-09-10 08:43:00|2903.9|2897.9|2903.6|2897.6|2904.1|2898.1|2903.4|2897.4|6
1631263390000|2021-09-10 08:43:10|2904.1|2898.1|2904.4|2898.4|2904.4|2898.4|2904.1|2898.1|2
1631263400000|2021-09-10 08:43:20|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1631263410000|2021-09-10 08:43:30|2904.9|2898.9|2903.9|2897.9|2904.9|2898.9|2903.9|2897.9|4
1631263450000|2021-09-10 08:44:10|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1631263460000|2021-09-10 08:44:20|2903.6|2897.6|2900.8|2894.8|2903.6|2897.6|2900.8|2894.8|4
1631263470000|2021-09-10 08:44:30|2901|2895|2901|2895|2901|2895|2901|2895|1
1631263500000|2021-09-10 08:45:00|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1631263510000|2021-09-10 08:45:10|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1631263520000|2021-09-10 08:45:20|2899.9|2893.9|2898.9|2892.9|2899.9|2893.9|2898.9|2892.9|2
1631263550000|2021-09-10 08:45:50|2898.6|2892.6|2898.1|2892.1|2898.6|2892.6|2898.1|2892.1|4
1631263560000|2021-09-10 08:46:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631263570000|2021-09-10 08:46:10|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631263590000|2021-09-10 08:46:30|2897.9|2891.9|2897.4|2891.4|2897.9|2891.9|2896.9|2890.9|8
1631263620000|2021-09-10 08:47:00|2897.6|2891.6|2899.1|2893.1|2899.1|2893.1|2897.6|2891.6|2
1631263630000|2021-09-10 08:47:10|2898.9|2892.9|2898.6|2892.6|2899.4|2893.4|2898.4|2892.4|6
1631263650000|2021-09-10 08:47:30|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1631263660000|2021-09-10 08:47:40|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631263670000|2021-09-10 08:47:50|2898.6|2892.6|2898.1|2892.1|2898.9|2892.9|2898.1|2892.1|4
1631263680000|2021-09-10 08:48:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631263690000|2021-09-10 08:48:10|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631263700000|2021-09-10 08:48:20|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631263710000|2021-09-10 08:48:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631263730000|2021-09-10 08:48:50|2898.4|2892.4|2897.9|2891.9|2898.4|2892.4|2897.9|2891.9|2
1631263740000|2021-09-10 08:49:00|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631263770000|2021-09-10 08:49:30|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631263860000|2021-09-10 08:51:00|2897.4|2891.4|2896.4|2890.4|2897.4|2891.4|2896.4|2890.4|2
1631263870000|2021-09-10 08:51:10|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1631263900000|2021-09-10 08:51:40|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631263910000|2021-09-10 08:51:50|2894.6|2888.6|2893.9|2887.9|2894.6|2888.6|2893.9|2887.9|2
1631263940000|2021-09-10 08:52:20|2894.1|2888.1|2895.6|2889.6|2895.6|2889.6|2894.1|2888.1|2
1631263950000|2021-09-10 08:52:30|2895.9|2889.9|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|3
1631263970000|2021-09-10 08:52:50|2896.1|2890.1|2896.9|2890.9|2896.9|2890.9|2896.1|2890.1|2
1631263980000|2021-09-10 08:53:00|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1631264010000|2021-09-10 08:53:30|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631264050000|2021-09-10 08:54:10|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631264100000|2021-09-10 08:55:00|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631264190000|2021-09-10 08:56:30|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.6|2891.6|3
1631264210000|2021-09-10 08:56:50|2897.9|2891.9|2897.4|2891.4|2897.9|2891.9|2897.4|2891.4|2
1631264230000|2021-09-10 08:57:10|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1631264250000|2021-09-10 08:57:30|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631264270000|2021-09-10 08:57:50|2897.4|2891.4|2898.1|2892.1|2898.1|2892.1|2897.4|2891.4|2
1631264280000|2021-09-10 08:58:00|2897.9|2891.9|2896.6|2890.6|2897.9|2891.9|2896.6|2890.6|2
1631264290000|2021-09-10 08:58:10|2897.1|2891.1|2895.9|2889.9|2897.1|2891.1|2895.9|2889.9|3
1631264310000|2021-09-10 08:58:30|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.1|2889.1|3
1631264320000|2021-09-10 08:58:40|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631264350000|2021-09-10 08:59:10|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631264360000|2021-09-10 08:59:20|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|2
1631264370000|2021-09-10 08:59:30|2894.6|2888.6|2895.4|2889.4|2895.4|2889.4|2894.6|2888.6|2
1631264380000|2021-09-10 08:59:40|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1631264400000|2021-09-10 09:00:00|2895.6|2889.6|2894.4|2888.4|2895.6|2889.6|2894.4|2888.4|3
1631264410000|2021-09-10 09:00:10|2894.6|2888.6|2895.9|2889.9|2895.9|2889.9|2894.6|2888.6|4
1631264420000|2021-09-10 09:00:20|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1631264430000|2021-09-10 09:00:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631264440000|2021-09-10 09:00:40|2895.4|2889.4|2896.6|2890.6|2896.6|2890.6|2895.4|2889.4|4
1631264450000|2021-09-10 09:00:50|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631264460000|2021-09-10 09:01:00|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1631264480000|2021-09-10 09:01:20|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1631264490000|2021-09-10 09:01:30|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631264500000|2021-09-10 09:01:40|2897.1|2891.1|2895.9|2889.9|2897.1|2891.1|2895.9|2889.9|2
1631264510000|2021-09-10 09:01:50|2895.6|2889.6|2895.1|2889.1|2895.6|2889.6|2895.1|2889.1|2
1631264550000|2021-09-10 09:02:30|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631264560000|2021-09-10 09:02:40|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1631264580000|2021-09-10 09:03:00|2895.6|2889.6|2894.1|2888.1|2895.6|2889.6|2894.1|2888.1|3
1631264590000|2021-09-10 09:03:10|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1631264600000|2021-09-10 09:03:20|2894.9|2888.9|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|2
1631264610000|2021-09-10 09:03:30|2895.6|2889.6|2896.4|2890.4|2896.4|2890.4|2895.6|2889.6|3
1631264630000|2021-09-10 09:03:50|2896.6|2890.6|2897.1|2891.1|2897.1|2891.1|2896.6|2890.6|4
1631264640000|2021-09-10 09:04:00|2897.4|2891.4|2895.1|2889.1|2897.4|2891.4|2895.1|2889.1|2
1631264650000|2021-09-10 09:04:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631264670000|2021-09-10 09:04:30|2894.6|2888.6|2893.9|2887.9|2894.6|2888.6|2893.9|2887.9|3
1631264680000|2021-09-10 09:04:40|2894.1|2888.1|2895.6|2889.6|2895.6|2889.6|2894.1|2888.1|3
1631264690000|2021-09-10 09:04:50|2895.4|2889.4|2894.9|2888.9|2895.4|2889.4|2894.9|2888.9|3
1631264730000|2021-09-10 09:05:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631264740000|2021-09-10 09:05:40|2895.4|2889.4|2894.9|2888.9|2895.9|2889.9|2894.9|2888.9|5
1631264750000|2021-09-10 09:05:50|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631264780000|2021-09-10 09:06:20|2894.4|2888.4|2893.9|2887.9|2894.4|2888.4|2893.9|2887.9|2
1631264790000|2021-09-10 09:06:30|2893.6|2887.6|2894.1|2888.1|2894.1|2888.1|2893.4|2887.4|4
1631264810000|2021-09-10 09:06:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631264830000|2021-09-10 09:07:10|2894.1|2888.1|2894.4|2888.4|2894.6|2888.6|2894.1|2888.1|3
1631264850000|2021-09-10 09:07:30|2894.1|2888.1|2894.6|2888.6|2894.6|2888.6|2894.1|2888.1|2
1631264860000|2021-09-10 09:07:40|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1631264910000|2021-09-10 09:08:30|2893.6|2887.6|2894.6|2888.6|2894.6|2888.6|2893.6|2887.6|3
1631264930000|2021-09-10 09:08:50|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.1|2888.1|3
1631264940000|2021-09-10 09:09:00|2894.9|2888.9|2895.9|2889.9|2895.9|2889.9|2894.6|2888.6|3
1631264950000|2021-09-10 09:09:10|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1631264960000|2021-09-10 09:09:20|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|4
1631264970000|2021-09-10 09:09:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|4
1631264980000|2021-09-10 09:09:40|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.4|2889.4|5
1631265010000|2021-09-10 09:10:10|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631265030000|2021-09-10 09:10:30|2895.6|2889.6|2896.9|2890.9|2896.9|2890.9|2895.6|2889.6|3
1631265060000|2021-09-10 09:11:00|2897.1|2891.1|2897.6|2891.6|2897.6|2891.6|2897.1|2891.1|2
1631265070000|2021-09-10 09:11:10|2897.4|2891.4|2896.9|2890.9|2897.4|2891.4|2896.9|2890.9|2
1631265110000|2021-09-10 09:11:50|2896.6|2890.6|2895.1|2889.1|2896.6|2890.6|2895.1|2889.1|3
1631265120000|2021-09-10 09:12:00|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631265130000|2021-09-10 09:12:10|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|3
1631265150000|2021-09-10 09:12:30|2894.4|2888.4|2894.9|2888.9|2894.9|2888.9|2894.4|2888.4|3
1631265180000|2021-09-10 09:13:00|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2894.9|2888.9|5
1631265190000|2021-09-10 09:13:10|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1631265200000|2021-09-10 09:13:20|2895.9|2889.9|2895.4|2889.4|2896.1|2890.1|2895.4|2889.4|5
1631265210000|2021-09-10 09:13:30|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1631265220000|2021-09-10 09:13:40|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1631265230000|2021-09-10 09:13:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1631265240000|2021-09-10 09:14:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631265250000|2021-09-10 09:14:10|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1631265270000|2021-09-10 09:14:30|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|3
1631265280000|2021-09-10 09:14:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631265300000|2021-09-10 09:15:00|2894.1|2888.1|2894.6|2888.6|2894.9|2888.9|2894.1|2888.1|3
1631265320000|2021-09-10 09:15:20|2894.9|2888.9|2895.4|2889.4|2895.6|2889.6|2894.9|2888.9|5
1631265330000|2021-09-10 09:15:30|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|2
1631265350000|2021-09-10 09:15:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631265370000|2021-09-10 09:16:10|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|2
1631265390000|2021-09-10 09:16:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631265400000|2021-09-10 09:16:40|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631265410000|2021-09-10 09:16:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631265420000|2021-09-10 09:17:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631265430000|2021-09-10 09:17:10|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|3
1631265450000|2021-09-10 09:17:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631265460000|2021-09-10 09:17:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631265490000|2021-09-10 09:18:10|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631265500000|2021-09-10 09:18:20|2894.9|2888.9|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|3
1631265550000|2021-09-10 09:19:10|2894.6|2888.6|2894.1|2888.1|2895.4|2889.4|2894.1|2888.1|6
1631265560000|2021-09-10 09:19:20|2893.9|2887.9|2894.1|2888.1|2894.4|2888.4|2893.9|2887.9|4
1631265570000|2021-09-10 09:19:30|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|3
1631265730000|2021-09-10 09:22:10|2893.6|2887.6|2892.4|2886.4|2893.6|2887.6|2892.4|2886.4|2
1631265740000|2021-09-10 09:22:20|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|4
1631265750000|2021-09-10 09:22:30|2891.9|2885.9|2890.9|2884.9|2891.9|2885.9|2890.9|2884.9|3
1631265760000|2021-09-10 09:22:40|2890.6|2884.6|2891.1|2885.1|2891.1|2885.1|2890.6|2884.6|3
1631265770000|2021-09-10 09:22:50|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631265780000|2021-09-10 09:23:00|2891.6|2885.6|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|2
1631265790000|2021-09-10 09:23:10|2891.6|2885.6|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|2
1631265800000|2021-09-10 09:23:20|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631265810000|2021-09-10 09:23:30|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|3
1631265830000|2021-09-10 09:23:50|2892.1|2886.1|2893.4|2887.4|2893.4|2887.4|2892.1|2886.1|4
1631265880000|2021-09-10 09:24:40|2893.6|2887.6|2894.6|2888.6|2894.6|2888.6|2893.6|2887.6|4
1631265910000|2021-09-10 09:25:10|2894.4|2888.4|2893.4|2887.4|2894.4|2888.4|2893.4|2887.4|2
1631265930000|2021-09-10 09:25:30|2893.6|2887.6|2895.1|2889.1|2895.4|2889.4|2893.6|2887.6|5
1631265940000|2021-09-10 09:25:40|2895.4|2889.4|2895.1|2889.1|2895.6|2889.6|2895.1|2889.1|3
1631265970000|2021-09-10 09:26:10|2895.4|2889.4|2895.6|2889.6|2896.1|2890.1|2895.1|2889.1|7
1631265980000|2021-09-10 09:26:20|2895.4|2889.4|2894.6|2888.6|2895.4|2889.4|2894.4|2888.4|6
1631265990000|2021-09-10 09:26:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631266010000|2021-09-10 09:26:50|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1631266020000|2021-09-10 09:27:00|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|4
1631266030000|2021-09-10 09:27:10|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1631266040000|2021-09-10 09:27:20|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1631266060000|2021-09-10 09:27:40|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.4|2888.4|5
1631266070000|2021-09-10 09:27:50|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|3
1631266080000|2021-09-10 09:28:00|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|5
1631266090000|2021-09-10 09:28:10|2897.1|2891.1|2897.9|2891.9|2897.9|2891.9|2897.1|2891.1|3
1631266130000|2021-09-10 09:28:50|2898.4|2892.4|2899.1|2893.1|2899.1|2893.1|2898.4|2892.4|3
1631266140000|2021-09-10 09:29:00|2899.4|2893.4|2898.9|2892.9|2900.1|2894.1|2898.4|2892.4|8
1631266150000|2021-09-10 09:29:10|2899.1|2893.1|2900.4|2894.4|2900.4|2894.4|2899.1|2893.1|5
1631266160000|2021-09-10 09:29:20|2900.9|2894.9|2901.6|2895.6|2901.6|2895.6|2900.9|2894.9|4
1631266170000|2021-09-10 09:29:30|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1631266180000|2021-09-10 09:29:40|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1631266190000|2021-09-10 09:29:50|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1631266200000|2021-09-10 09:30:00|2901.4|2895.4|2901.9|2895.9|2902.1|2896.1|2901.4|2895.4|5
1631266220000|2021-09-10 09:30:20|2901.4|2895.4|2900.6|2894.6|2901.4|2895.4|2900.6|2894.6|3
1631266230000|2021-09-10 09:30:30|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1631266240000|2021-09-10 09:30:40|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1631266250000|2021-09-10 09:30:50|2901.6|2895.6|2901.9|2895.9|2902.1|2896.1|2901.6|2895.6|4
1631266260000|2021-09-10 09:31:00|2901.6|2895.6|2900.6|2894.6|2901.6|2895.6|2900.6|2894.6|4
1631266270000|2021-09-10 09:31:10|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1631266280000|2021-09-10 09:31:20|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1631266290000|2021-09-10 09:31:30|2900.9|2894.9|2901.6|2895.6|2901.6|2895.6|2900.9|2894.9|4
1631266300000|2021-09-10 09:31:40|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2901.1|2895.1|5
1631266310000|2021-09-10 09:31:50|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1631266320000|2021-09-10 09:32:00|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1631266330000|2021-09-10 09:32:10|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1631266340000|2021-09-10 09:32:20|2901.4|2895.4|2901.1|2895.1|2901.4|2895.4|2901.1|2895.1|2
1631266350000|2021-09-10 09:32:30|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1631266380000|2021-09-10 09:33:00|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1631266390000|2021-09-10 09:33:10|2901.6|2895.6|2901.1|2895.1|2901.6|2895.6|2901.1|2895.1|3
1631266400000|2021-09-10 09:33:20|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1631266420000|2021-09-10 09:33:40|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1631266450000|2021-09-10 09:34:10|2901.6|2895.6|2900.6|2894.6|2901.6|2895.6|2900.6|2894.6|2
1631266460000|2021-09-10 09:34:20|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1631266470000|2021-09-10 09:34:30|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1631266490000|2021-09-10 09:34:50|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1631266510000|2021-09-10 09:35:10|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1631266520000|2021-09-10 09:35:20|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1631266530000|2021-09-10 09:35:30|2901.1|2895.1|2901.6|2895.6|2901.6|2895.6|2901.1|2895.1|3
1631266550000|2021-09-10 09:35:50|2901.9|2895.9|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|3
1631266570000|2021-09-10 09:36:10|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1631266580000|2021-09-10 09:36:20|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1631266590000|2021-09-10 09:36:30|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1631266600000|2021-09-10 09:36:40|2901.4|2895.4|2901.9|2895.9|2901.9|2895.9|2901.4|2895.4|3
1631266620000|2021-09-10 09:37:00|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1631266630000|2021-09-10 09:37:10|2902.9|2896.9|2903.4|2897.4|2903.4|2897.4|2902.9|2896.9|3
1631266650000|2021-09-10 09:37:30|2903.6|2897.6|2902.1|2896.1|2903.6|2897.6|2902.1|2896.1|5
1631266660000|2021-09-10 09:37:40|2902.4|2896.4|2901.6|2895.6|2902.4|2896.4|2901.6|2895.6|4
1631266670000|2021-09-10 09:37:50|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1631266680000|2021-09-10 09:38:00|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1631266690000|2021-09-10 09:38:10|2902.1|2896.1|2900.9|2894.9|2902.1|2896.1|2900.9|2894.9|3
1631266710000|2021-09-10 09:38:30|2901.1|2895.1|2900.9|2894.9|2901.4|2895.4|2900.9|2894.9|4
1631266730000|2021-09-10 09:38:50|2900.6|2894.6|2900.9|2894.9|2900.9|2894.9|2900.4|2894.4|4
1631266760000|2021-09-10 09:39:20|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|2
1631266780000|2021-09-10 09:39:40|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|2
1631266800000|2021-09-10 09:40:00|2900.6|2894.6|2899.6|2893.6|2900.6|2894.6|2899.6|2893.6|3
1631266820000|2021-09-10 09:40:20|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1631266830000|2021-09-10 09:40:30|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1631266870000|2021-09-10 09:41:10|2899.6|2893.6|2901.1|2895.1|2901.1|2895.1|2899.4|2893.4|6
1631266880000|2021-09-10 09:41:20|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1631266890000|2021-09-10 09:41:30|2901.6|2895.6|2900.6|2894.6|2902.1|2896.1|2900.6|2894.6|7
1631266900000|2021-09-10 09:41:40|2900.4|2894.4|2900.6|2894.6|2900.9|2894.9|2900.4|2894.4|4
1631266910000|2021-09-10 09:41:50|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1631266920000|2021-09-10 09:42:00|2901.1|2895.1|2899.9|2893.9|2901.1|2895.1|2899.9|2893.9|3
1631266930000|2021-09-10 09:42:10|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1631266940000|2021-09-10 09:42:20|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1631266960000|2021-09-10 09:42:40|2899.9|2893.9|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|5
1631266970000|2021-09-10 09:42:50|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1631266980000|2021-09-10 09:43:00|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1631267010000|2021-09-10 09:43:30|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631267020000|2021-09-10 09:43:40|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1631267040000|2021-09-10 09:44:00|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631267050000|2021-09-10 09:44:10|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1631267070000|2021-09-10 09:44:30|2899.4|2893.4|2898.9|2892.9|2899.4|2893.4|2898.9|2892.9|2
1631267080000|2021-09-10 09:44:40|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|2
1631267100000|2021-09-10 09:45:00|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1631267110000|2021-09-10 09:45:10|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631267130000|2021-09-10 09:45:30|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631267150000|2021-09-10 09:45:50|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1631267180000|2021-09-10 09:46:20|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1631267190000|2021-09-10 09:46:30|2898.4|2892.4|2897.9|2891.9|2898.4|2892.4|2897.4|2891.4|3
1631267200000|2021-09-10 09:46:40|2897.6|2891.6|2898.4|2892.4|2898.6|2892.6|2897.4|2891.4|6
1631267210000|2021-09-10 09:46:50|2898.1|2892.1|2897.9|2891.9|2898.6|2892.6|2897.4|2891.4|5
1631267220000|2021-09-10 09:47:00|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|6
1631267230000|2021-09-10 09:47:10|2898.1|2892.1|2897.4|2891.4|2898.1|2892.1|2897.4|2891.4|2
1631267270000|2021-09-10 09:47:50|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631267280000|2021-09-10 09:48:00|2897.6|2891.6|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|2
1631267290000|2021-09-10 09:48:10|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1631267300000|2021-09-10 09:48:20|2898.6|2892.6|2897.9|2891.9|2898.6|2892.6|2897.9|2891.9|2
1631267320000|2021-09-10 09:48:40|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631267340000|2021-09-10 09:49:00|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631267350000|2021-09-10 09:49:10|2897.4|2891.4|2896.6|2890.6|2897.6|2891.6|2896.6|2890.6|4
1631267360000|2021-09-10 09:49:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631267370000|2021-09-10 09:49:30|2896.1|2890.1|2897.6|2891.6|2897.6|2891.6|2896.1|2890.1|6
1631267390000|2021-09-10 09:49:50|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631267400000|2021-09-10 09:50:00|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1631267420000|2021-09-10 09:50:20|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1631267480000|2021-09-10 09:51:20|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1631267500000|2021-09-10 09:51:40|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1631267510000|2021-09-10 09:51:50|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1631267670000|2021-09-10 09:54:30|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|5
1631267680000|2021-09-10 09:54:40|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1631267710000|2021-09-10 09:55:10|2896.4|2890.4|2895.9|2889.9|2896.4|2890.4|2895.6|2889.6|4
1631267720000|2021-09-10 09:55:20|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1631267730000|2021-09-10 09:55:30|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1631267740000|2021-09-10 09:55:40|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631267750000|2021-09-10 09:55:50|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1631267780000|2021-09-10 09:56:20|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1631267790000|2021-09-10 09:56:30|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1631267810000|2021-09-10 09:56:50|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1631267850000|2021-09-10 09:57:30|2896.6|2890.6|2897.6|2891.6|2897.6|2891.6|2896.6|2890.6|2
1631267870000|2021-09-10 09:57:50|2897.4|2891.4|2896.4|2890.4|2897.4|2891.4|2896.4|2890.4|2
1631267900000|2021-09-10 09:58:20|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1631267920000|2021-09-10 09:58:40|2896.9|2890.9|2898.6|2892.6|2898.6|2892.6|2896.9|2890.9|2
1631267950000|2021-09-10 09:59:10|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631268000000|2021-09-10 10:00:00|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631268030000|2021-09-10 10:00:30|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631268040000|2021-09-10 10:00:40|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631268050000|2021-09-10 10:00:50|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631268110000|2021-09-10 10:01:50|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631268140000|2021-09-10 10:02:20|2898.9|2892.9|2898.4|2892.4|2898.9|2892.9|2898.4|2892.4|2
1631268150000|2021-09-10 10:02:30|2898.1|2892.1|2897.4|2891.4|2898.1|2892.1|2897.4|2891.4|2
1631268310000|2021-09-10 10:05:10|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1631268450000|2021-09-10 10:07:30|2897.1|2891.1|2897.6|2891.6|2897.9|2891.9|2897.1|2891.1|4
1631268460000|2021-09-10 10:07:40|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631268490000|2021-09-10 10:08:10|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|4
1631268500000|2021-09-10 10:08:20|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631268540000|2021-09-10 10:09:00|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631268560000|2021-09-10 10:09:20|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631268580000|2021-09-10 10:09:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631268600000|2021-09-10 10:10:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631268630000|2021-09-10 10:10:30|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631268640000|2021-09-10 10:10:40|2897.1|2891.1|2896.6|2890.6|2897.1|2891.1|2896.6|2890.6|2
1631268670000|2021-09-10 10:11:10|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631268690000|2021-09-10 10:11:30|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631268700000|2021-09-10 10:11:40|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631268720000|2021-09-10 10:12:00|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1631268780000|2021-09-10 10:13:00|2895.9|2889.9|2895.1|2889.1|2895.9|2889.9|2895.1|2889.1|3
1631268820000|2021-09-10 10:13:40|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1631268840000|2021-09-10 10:14:00|2895.9|2889.9|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|2
1631268850000|2021-09-10 10:14:10|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1631268860000|2021-09-10 10:14:20|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1631268870000|2021-09-10 10:14:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631268890000|2021-09-10 10:14:50|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631268910000|2021-09-10 10:15:10|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1631268950000|2021-09-10 10:15:50|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1631268960000|2021-09-10 10:16:00|2895.1|2889.1|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|3
1631268970000|2021-09-10 10:16:10|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631269010000|2021-09-10 10:16:50|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1631269110000|2021-09-10 10:18:30|2895.1|2889.1|2896.1|2890.1|2896.1|2890.1|2895.1|2889.1|4
1631269130000|2021-09-10 10:18:50|2896.4|2890.4|2895.6|2889.6|2896.4|2890.4|2895.6|2889.6|2
1631269140000|2021-09-10 10:19:00|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1631269160000|2021-09-10 10:19:20|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1631269200000|2021-09-10 10:20:00|2895.4|2889.4|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|3
1631269210000|2021-09-10 10:20:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631269240000|2021-09-10 10:20:40|2894.9|2888.9|2895.6|2889.6|2895.6|2889.6|2894.9|2888.9|2
1631269250000|2021-09-10 10:20:50|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1631269260000|2021-09-10 10:21:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631269280000|2021-09-10 10:21:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631269360000|2021-09-10 10:22:40|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1631269370000|2021-09-10 10:22:50|2896.4|2890.4|2897.1|2891.1|2897.1|2891.1|2896.4|2890.4|2
1631269380000|2021-09-10 10:23:00|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1631269430000|2021-09-10 10:23:50|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631269460000|2021-09-10 10:24:20|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631269500000|2021-09-10 10:25:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631269530000|2021-09-10 10:25:30|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1631269540000|2021-09-10 10:25:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631269590000|2021-09-10 10:26:30|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631269630000|2021-09-10 10:27:10|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|2
1631269650000|2021-09-10 10:27:30|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631269660000|2021-09-10 10:27:40|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631269670000|2021-09-10 10:27:50|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631269680000|2021-09-10 10:28:00|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631269690000|2021-09-10 10:28:10|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631269780000|2021-09-10 10:29:40|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|3
1631269790000|2021-09-10 10:29:50|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631269810000|2021-09-10 10:30:10|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631269820000|2021-09-10 10:30:20|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631269830000|2021-09-10 10:30:30|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631269850000|2021-09-10 10:30:50|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631269950000|2021-09-10 10:32:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631269960000|2021-09-10 10:32:40|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1631269970000|2021-09-10 10:32:50|2897.9|2891.9|2897.6|2891.6|2897.9|2891.9|2897.6|2891.6|2
1631269990000|2021-09-10 10:33:10|2897.4|2891.4|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|2
1631270000000|2021-09-10 10:33:20|2897.4|2891.4|2896.6|2890.6|2897.4|2891.4|2896.6|2890.6|3
1631270010000|2021-09-10 10:33:30|2896.4|2890.4|2895.9|2889.9|2896.4|2890.4|2895.9|2889.9|3
1631270020000|2021-09-10 10:33:40|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631270030000|2021-09-10 10:33:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631270070000|2021-09-10 10:34:30|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1631270090000|2021-09-10 10:34:50|2895.1|2889.1|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|3
1631270100000|2021-09-10 10:35:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631270110000|2021-09-10 10:35:10|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1631270130000|2021-09-10 10:35:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631270150000|2021-09-10 10:35:50|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631270160000|2021-09-10 10:36:00|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1631270180000|2021-09-10 10:36:20|2895.1|2889.1|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|3
1631270240000|2021-09-10 10:37:20|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631270310000|2021-09-10 10:38:30|2895.6|2889.6|2895.9|2889.9|2896.1|2890.1|2895.6|2889.6|4
1631270320000|2021-09-10 10:38:40|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1631270330000|2021-09-10 10:38:50|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1631270380000|2021-09-10 10:39:40|2896.1|2890.1|2895.4|2889.4|2896.1|2890.1|2895.4|2889.4|2
1631270400000|2021-09-10 10:40:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631270420000|2021-09-10 10:40:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631270430000|2021-09-10 10:40:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631270470000|2021-09-10 10:41:10|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1631270490000|2021-09-10 10:41:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631270630000|2021-09-10 10:43:50|2896.1|2890.1|2896.9|2890.9|2896.9|2890.9|2896.1|2890.1|2
1631270690000|2021-09-10 10:44:50|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1631270740000|2021-09-10 10:45:40|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1631270750000|2021-09-10 10:45:50|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1631270760000|2021-09-10 10:46:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1631270820000|2021-09-10 10:47:00|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1631270830000|2021-09-10 10:47:10|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1631270850000|2021-09-10 10:47:30|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|2
1631270860000|2021-09-10 10:47:40|2897.1|2891.1|2897.9|2891.9|2897.9|2891.9|2897.1|2891.1|3
1631270910000|2021-09-10 10:48:30|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631270920000|2021-09-10 10:48:40|2897.6|2891.6|2898.6|2892.6|2898.6|2892.6|2897.6|2891.6|2
1631270960000|2021-09-10 10:49:20|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1631271010000|2021-09-10 10:50:10|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631271040000|2021-09-10 10:50:40|2898.6|2892.6|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|2
1631271080000|2021-09-10 10:51:20|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631271120000|2021-09-10 10:52:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1631271160000|2021-09-10 10:52:40|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1631271240000|2021-09-10 10:54:00|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631271270000|2021-09-10 10:54:30|2898.6|2892.6|2897.9|2891.9|2898.6|2892.6|2897.9|2891.9|4
1631271280000|2021-09-10 10:54:40|2897.6|2891.6|2896.9|2890.9|2897.6|2891.6|2896.6|2890.6|4
1631271290000|2021-09-10 10:54:50|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1631271300000|2021-09-10 10:55:00|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1631271330000|2021-09-10 10:55:30|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1631271340000|2021-09-10 10:55:40|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1631271350000|2021-09-10 10:55:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631271360000|2021-09-10 10:56:00|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631271380000|2021-09-10 10:56:20|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|3
1631271390000|2021-09-10 10:56:30|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631271430000|2021-09-10 10:57:10|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.1|2890.1|3
1631271440000|2021-09-10 10:57:20|2896.6|2890.6|2898.1|2892.1|2898.1|2892.1|2896.6|2890.6|4
1631271480000|2021-09-10 10:58:00|2898.4|2892.4|2900.6|2894.6|2900.6|2894.6|2898.4|2892.4|5
1631271490000|2021-09-10 10:58:10|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1631271510000|2021-09-10 10:58:30|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1631271550000|2021-09-10 10:59:10|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1631271600000|2021-09-10 11:00:00|2900.4|2894.4|2902.9|2896.9|2902.9|2896.9|2900.4|2894.4|4
1631271610000|2021-09-10 11:00:10|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1631271630000|2021-09-10 11:00:30|2902.9|2896.9|2903.1|2897.1|2903.1|2897.1|2902.9|2896.9|4
1631271640000|2021-09-10 11:00:40|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1631271650000|2021-09-10 11:00:50|2902.9|2896.9|2903.1|2897.1|2903.6|2897.6|2902.9|2896.9|3
1631271660000|2021-09-10 11:01:00|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1631271690000|2021-09-10 11:01:30|2903.9|2897.9|2905.6|2899.6|2905.6|2899.6|2903.9|2897.9|3
1631271710000|2021-09-10 11:01:50|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1631271720000|2021-09-10 11:02:00|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1631271790000|2021-09-10 11:03:10|2905.9|2899.9|2913.6|2907.6|2913.6|2907.6|2905.9|2899.9|7
1631271800000|2021-09-10 11:03:20|2913.9|2907.9|2913.4|2907.4|2913.9|2907.9|2913.4|2907.4|2
1631271810000|2021-09-10 11:03:30|2913.9|2907.9|2910.4|2904.4|2913.9|2907.9|2910.4|2904.4|5
1631271820000|2021-09-10 11:03:40|2910.1|2904.1|2909.4|2903.4|2910.1|2904.1|2909.1|2903.1|3
1631271840000|2021-09-10 11:04:00|2909.1|2903.1|2907.4|2901.4|2909.1|2903.1|2907.4|2901.4|2
1631271850000|2021-09-10 11:04:10|2907.1|2901.1|2905.9|2899.9|2907.1|2901.1|2905.9|2899.9|2
1631271860000|2021-09-10 11:04:20|2905.6|2899.6|2904.1|2898.1|2905.6|2899.6|2904.1|2898.1|4
1631271870000|2021-09-10 11:04:30|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904.4|2898.4|2
1631271880000|2021-09-10 11:04:40|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1631271890000|2021-09-10 11:04:50|2905.1|2899.1|2906.6|2900.6|2906.6|2900.6|2905.1|2899.1|2
1631271900000|2021-09-10 11:05:00|2906.9|2900.9|2907.6|2901.6|2907.6|2901.6|2906.9|2900.9|4
1631271910000|2021-09-10 11:05:10|2907.4|2901.4|2908.4|2902.4|2908.4|2902.4|2906.1|2900.1|7
1631271920000|2021-09-10 11:05:20|2908.6|2902.6|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|4
1631271930000|2021-09-10 11:05:30|2908.4|2902.4|2907.6|2901.6|2908.4|2902.4|2907.6|2901.6|2
1631271940000|2021-09-10 11:05:40|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|2
1631271950000|2021-09-10 11:05:50|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1631271990000|2021-09-10 11:06:30|2907.6|2901.6|2906.6|2900.6|2907.6|2901.6|2906.6|2900.6|3
1631272000000|2021-09-10 11:06:40|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|2
1631272020000|2021-09-10 11:07:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1631272030000|2021-09-10 11:07:10|2905.4|2899.4|2904.4|2898.4|2905.4|2899.4|2904.4|2898.4|2
1631272040000|2021-09-10 11:07:20|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1631272050000|2021-09-10 11:07:30|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1631272080000|2021-09-10 11:08:00|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1631272110000|2021-09-10 11:08:30|2904.1|2898.1|2905.1|2899.1|2905.1|2899.1|2904.1|2898.1|4
1631272120000|2021-09-10 11:08:40|2905.4|2899.4|2905.9|2899.9|2905.9|2899.9|2905.4|2899.4|2
1631272140000|2021-09-10 11:09:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1631272170000|2021-09-10 11:09:30|2905.6|2899.6|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|2
1631272200000|2021-09-10 11:10:00|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1631272230000|2021-09-10 11:10:30|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|2
1631272250000|2021-09-10 11:10:50|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1631272270000|2021-09-10 11:11:10|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1631272280000|2021-09-10 11:11:20|2904.4|2898.4|2905.1|2899.1|2905.1|2899.1|2904.4|2898.4|3
1631272300000|2021-09-10 11:11:40|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1631272350000|2021-09-10 11:12:30|2905.6|2899.6|2906.4|2900.4|2906.4|2900.4|2905.6|2899.6|2
1631272380000|2021-09-10 11:13:00|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1631272440000|2021-09-10 11:14:00|2907.1|2901.1|2907.9|2901.9|2907.9|2901.9|2907.1|2901.1|3
1631272460000|2021-09-10 11:14:20|2907.6|2901.6|2907.1|2901.1|2907.6|2901.6|2907.1|2901.1|2
1631272550000|2021-09-10 11:15:50|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1631272560000|2021-09-10 11:16:00|2907.4|2901.4|2908.9|2902.9|2909.1|2903.1|2907.4|2901.4|6
1631272570000|2021-09-10 11:16:10|2908.6|2902.6|2907.4|2901.4|2908.6|2902.6|2907.4|2901.4|2
1631272590000|2021-09-10 11:16:30|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2906.6|2900.6|5
1631272600000|2021-09-10 11:16:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1631272610000|2021-09-10 11:16:50|2907.1|2901.1|2905.9|2899.9|2907.1|2901.1|2905.9|2899.9|2
1631272620000|2021-09-10 11:17:00|2906.1|2900.1|2905.6|2899.6|2906.4|2900.4|2905.6|2899.6|3
1631272630000|2021-09-10 11:17:10|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1631272650000|2021-09-10 11:17:30|2905.1|2899.1|2904.4|2898.4|2905.1|2899.1|2904.4|2898.4|2
1631272670000|2021-09-10 11:17:50|2904.6|2898.6|2905.9|2899.9|2905.9|2899.9|2904.6|2898.6|4
1631272680000|2021-09-10 11:18:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1631272700000|2021-09-10 11:18:20|2905.9|2899.9|2905.1|2899.1|2905.9|2899.9|2905.1|2899.1|3
1631272710000|2021-09-10 11:18:30|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1631272740000|2021-09-10 11:19:00|2905.6|2899.6|2906.1|2900.1|2906.1|2900.1|2905.6|2899.6|3
1631272750000|2021-09-10 11:19:10|2906.4|2900.4|2908.1|2902.1|2908.1|2902.1|2906.4|2900.4|3
1631272760000|2021-09-10 11:19:20|2908.4|2902.4|2907.4|2901.4|2908.4|2902.4|2907.4|2901.4|5
1631272770000|2021-09-10 11:19:30|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1631272780000|2021-09-10 11:19:40|2908.4|2902.4|2910.4|2904.4|2910.4|2904.4|2908.4|2902.4|4
1631272790000|2021-09-10 11:19:50|2910.6|2904.6|2911.4|2905.4|2911.4|2905.4|2910.6|2904.6|2
1631272800000|2021-09-10 11:20:00|2911.1|2905.1|2910.1|2904.1|2911.1|2905.1|2909.9|2903.9|5
1631272810000|2021-09-10 11:20:10|2909.9|2903.9|2912.4|2906.4|2912.4|2906.4|2909.4|2903.4|5
1631272820000|2021-09-10 11:20:20|2912.6|2906.6|2911.1|2905.1|2912.9|2906.9|2911.1|2905.1|7
1631272830000|2021-09-10 11:20:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|3
1631272840000|2021-09-10 11:20:40|2911.1|2905.1|2913|2907|2914|2908|2911.1|2905.1|7
1631272850000|2021-09-10 11:20:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1631272860000|2021-09-10 11:21:00|2913.5|2907.5|2914.5|2908.5|2914.8|2908.8|2913.5|2907.5|3
1631272870000|2021-09-10 11:21:10|2914.4|2908.4|2916.3|2910.3|2916.3|2910.3|2914.4|2908.4|4
1631272880000|2021-09-10 11:21:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1631272890000|2021-09-10 11:21:30|2917|2911|2916.8|2910.8|2917|2911|2916.5|2910.5|3
1631272900000|2021-09-10 11:21:40|2917.3|2911.3|2916.1|2910.1|2917.3|2911.3|2916.1|2910.1|5
1631272920000|2021-09-10 11:22:00|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.9|2908.9|3
1631272940000|2021-09-10 11:22:20|2915.6|2909.6|2916.6|2910.6|2916.6|2910.6|2915.6|2909.6|2
1631272970000|2021-09-10 11:22:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1631272980000|2021-09-10 11:23:00|2915.6|2909.6|2914.4|2908.4|2915.6|2909.6|2914.4|2908.4|6
1631272990000|2021-09-10 11:23:10|2914.6|2908.6|2913.9|2907.9|2914.6|2908.6|2913.9|2907.9|3
1631273010000|2021-09-10 11:23:30|2914.1|2908.1|2913.6|2907.6|2914.4|2908.4|2913.4|2907.4|6
1631273020000|2021-09-10 11:23:40|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|4
1631273030000|2021-09-10 11:23:50|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1631273040000|2021-09-10 11:24:00|2913.9|2907.9|2910.6|2904.6|2913.9|2907.9|2910.6|2904.6|6
1631273070000|2021-09-10 11:24:30|2910.4|2904.4|2913.3|2907.3|2913.4|2907.4|2909.6|2903.6|7
1631273090000|2021-09-10 11:24:50|2913.6|2907.6|2914.4|2908.4|2914.4|2908.4|2913.6|2907.6|4
1631273100000|2021-09-10 11:25:00|2914.6|2908.6|2913.9|2907.9|2915.1|2909.1|2913.9|2907.9|4
1631273120000|2021-09-10 11:25:20|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1631273180000|2021-09-10 11:26:20|2913.6|2907.6|2911.9|2905.9|2913.6|2907.6|2911.6|2905.6|4
1631273190000|2021-09-10 11:26:30|2910.9|2904.9|2909.6|2903.6|2910.9|2904.9|2909.6|2903.6|2
1631273200000|2021-09-10 11:26:40|2909.9|2903.9|2909.1|2903.1|2909.9|2903.9|2909.1|2903.1|3
1631273210000|2021-09-10 11:26:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1631273220000|2021-09-10 11:27:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1631273230000|2021-09-10 11:27:10|2909.9|2903.9|2912.6|2906.6|2912.6|2906.6|2909.9|2903.9|4
1631273250000|2021-09-10 11:27:30|2912.4|2906.4|2911.4|2905.4|2912.4|2906.4|2911.4|2905.4|4
1631273260000|2021-09-10 11:27:40|2910.9|2904.9|2909.6|2903.6|2910.9|2904.9|2908.9|2902.9|7
1631273270000|2021-09-10 11:27:50|2909.9|2903.9|2909.4|2903.4|2909.9|2903.9|2909.4|2903.4|2
1631273280000|2021-09-10 11:28:00|2909.6|2903.6|2908.1|2902.1|2910.1|2904.1|2908.1|2902.1|5
1631273290000|2021-09-10 11:28:10|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.1|2902.1|4
1631273300000|2021-09-10 11:28:20|2908.9|2902.9|2909.4|2903.4|2909.6|2903.6|2908.9|2902.9|4
1631273310000|2021-09-10 11:28:30|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1631273320000|2021-09-10 11:28:40|2908.9|2902.9|2907.9|2901.9|2908.9|2902.9|2907.9|2901.9|2
1631273330000|2021-09-10 11:28:50|2907.6|2901.6|2908.1|2902.1|2908.1|2902.1|2907.6|2901.6|3
1631273340000|2021-09-10 11:29:00|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|2
1631273370000|2021-09-10 11:29:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1631273390000|2021-09-10 11:29:50|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1631273400000|2021-09-10 11:30:00|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1631273410000|2021-09-10 11:30:10|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|2
1631273440000|2021-09-10 11:30:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1631273450000|2021-09-10 11:30:50|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1631273460000|2021-09-10 11:31:00|2909.4|2903.4|2908.6|2902.6|2909.4|2903.4|2908.6|2902.6|5
1631273470000|2021-09-10 11:31:10|2908.9|2902.9|2909.4|2903.4|2909.4|2903.4|2908.9|2902.9|2
1631273480000|2021-09-10 11:31:20|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|3
1631273490000|2021-09-10 11:31:30|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1631273510000|2021-09-10 11:31:50|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1631273540000|2021-09-10 11:32:20|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1631273550000|2021-09-10 11:32:30|2908.9|2902.9|2909.6|2903.6|2909.9|2903.9|2908.9|2902.9|6
1631273600000|2021-09-10 11:33:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1631273610000|2021-09-10 11:33:30|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1631273620000|2021-09-10 11:33:40|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1631273640000|2021-09-10 11:34:00|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1631273660000|2021-09-10 11:34:20|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1631273680000|2021-09-10 11:34:40|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1631273690000|2021-09-10 11:34:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1631273710000|2021-09-10 11:35:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1631273720000|2021-09-10 11:35:20|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1631273730000|2021-09-10 11:35:30|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|3
1631273740000|2021-09-10 11:35:40|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|5
1631273750000|2021-09-10 11:35:50|2909.4|2903.4|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|3
1631273760000|2021-09-10 11:36:00|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1631273770000|2021-09-10 11:36:10|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1631273810000|2021-09-10 11:36:50|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1631273830000|2021-09-10 11:37:10|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1631273890000|2021-09-10 11:38:10|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1631273990000|2021-09-10 11:39:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1631274000000|2021-09-10 11:40:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1631274010000|2021-09-10 11:40:10|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1631274020000|2021-09-10 11:40:20|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1631274030000|2021-09-10 11:40:30|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1631274100000|2021-09-10 11:41:40|2910.6|2904.6|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|4
1631274110000|2021-09-10 11:41:50|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1631274120000|2021-09-10 11:42:00|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1631274160000|2021-09-10 11:42:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|5
1631274170000|2021-09-10 11:42:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1631274200000|2021-09-10 11:43:20|2911.6|2905.6|2912.1|2906.1|2912.1|2906.1|2911.6|2905.6|2
1631274300000|2021-09-10 11:45:00|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|2
1631274310000|2021-09-10 11:45:10|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1631274320000|2021-09-10 11:45:20|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.9|2905.9|4
1631274330000|2021-09-10 11:45:30|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1631274340000|2021-09-10 11:45:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|3
1631274350000|2021-09-10 11:45:50|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1631274360000|2021-09-10 11:46:00|2911.4|2905.4|2911.9|2905.9|2911.9|2905.9|2911.4|2905.4|2
1631274370000|2021-09-10 11:46:10|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.4|2905.4|4
1631274390000|2021-09-10 11:46:30|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|2
1631274400000|2021-09-10 11:46:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1631274410000|2021-09-10 11:46:50|2910.6|2904.6|2911.4|2905.4|2911.4|2905.4|2910.6|2904.6|2
1631274420000|2021-09-10 11:47:00|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1631274440000|2021-09-10 11:47:20|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|2
1631274460000|2021-09-10 11:47:40|2911.9|2905.9|2911.9|2905.9|2912.4|2906.4|2911.9|2905.9|3
1631274480000|2021-09-10 11:48:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1631274500000|2021-09-10 11:48:20|2911.4|2905.4|2911.9|2905.9|2911.9|2905.9|2911.4|2905.4|2
1631274530000|2021-09-10 11:48:50|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1631274540000|2021-09-10 11:49:00|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1631274560000|2021-09-10 11:49:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1631274570000|2021-09-10 11:49:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1631274580000|2021-09-10 11:49:40|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1631274600000|2021-09-10 11:50:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1631274630000|2021-09-10 11:50:30|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1631274680000|2021-09-10 11:51:20|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1631274710000|2021-09-10 11:51:50|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1631274720000|2021-09-10 11:52:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1631274750000|2021-09-10 11:52:30|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1631274770000|2021-09-10 11:52:50|2911.4|2905.4|2911.9|2905.9|2911.9|2905.9|2911.4|2905.4|2
1631274780000|2021-09-10 11:53:00|2912.1|2906.1|2912.9|2906.9|2912.9|2906.9|2912.1|2906.1|3
1631274830000|2021-09-10 11:53:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|3
1631274840000|2021-09-10 11:54:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1631274880000|2021-09-10 11:54:40|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|4
1631274900000|2021-09-10 11:55:00|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1631274910000|2021-09-10 11:55:10|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1631274920000|2021-09-10 11:55:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1631274930000|2021-09-10 11:55:30|2911.4|2905.4|2910.1|2904.1|2911.4|2905.4|2909.6|2903.6|10
1631274940000|2021-09-10 11:55:40|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|4
1631274950000|2021-09-10 11:55:50|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.6|2904.6|4
1631274960000|2021-09-10 11:56:00|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|6
1631274970000|2021-09-10 11:56:10|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|4
1631274980000|2021-09-10 11:56:20|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1631275000000|2021-09-10 11:56:40|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|4
1631275020000|2021-09-10 11:57:00|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1631275030000|2021-09-10 11:57:10|2911.6|2905.6|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|4
1631275040000|2021-09-10 11:57:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1631275050000|2021-09-10 11:57:30|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2910.6|2904.6|8
1631275060000|2021-09-10 11:57:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1631275080000|2021-09-10 11:58:00|2911.6|2905.6|2911.9|2905.9|2912.1|2906.1|2911.6|2905.6|4
1631275090000|2021-09-10 11:58:10|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1631275100000|2021-09-10 11:58:20|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1631275110000|2021-09-10 11:58:30|2912.4|2906.4|2912.1|2906.1|2912.9|2906.9|2911.9|2905.9|7
1631275120000|2021-09-10 11:58:40|2911.9|2905.9|2910.4|2904.4|2911.9|2905.9|2910.4|2904.4|8
1631275130000|2021-09-10 11:58:50|2910.6|2904.6|2909.4|2903.4|2910.6|2904.6|2909.4|2903.4|8
1631275140000|2021-09-10 11:59:00|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2908.9|2902.9|8
1631275150000|2021-09-10 11:59:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1631275160000|2021-09-10 11:59:20|2909.4|2903.4|2909.9|2903.9|2909.9|2903.9|2909.4|2903.4|2
1631275180000|2021-09-10 11:59:40|2909.4|2903.4|2910.1|2904.1|2910.1|2904.1|2909.4|2903.4|3
1631275190000|2021-09-10 11:59:50|2910.6|2904.6|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|4
1631275200000|2021-09-10 12:00:00|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2909.9|2903.9|4
1631275220000|2021-09-10 12:00:20|2909.4|2903.4|2910.1|2904.1|2910.1|2904.1|2909.4|2903.4|4
1631275230000|2021-09-10 12:00:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1631275240000|2021-09-10 12:00:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1631275280000|2021-09-10 12:01:20|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|3
1631275290000|2021-09-10 12:01:30|2911.4|2905.4|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|5
1631275300000|2021-09-10 12:01:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|3
1631275310000|2021-09-10 12:01:50|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1631275320000|2021-09-10 12:02:00|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|5
1631275330000|2021-09-10 12:02:10|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|4
1631275350000|2021-09-10 12:02:30|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1631275360000|2021-09-10 12:02:40|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1631275370000|2021-09-10 12:02:50|2910.9|2904.9|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|5
1631275380000|2021-09-10 12:03:00|2911.1|2905.1|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|6
1631275390000|2021-09-10 12:03:10|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1631275400000|2021-09-10 12:03:20|2910.4|2904.4|2909.9|2903.9|2910.4|2904.4|2909.6|2903.6|4
1631275410000|2021-09-10 12:03:30|2909.6|2903.6|2910.4|2904.4|2910.4|2904.4|2909.6|2903.6|4
1631275430000|2021-09-10 12:03:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1631275460000|2021-09-10 12:04:20|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1631275470000|2021-09-10 12:04:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|3
1631275480000|2021-09-10 12:04:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1631275490000|2021-09-10 12:04:50|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1631275510000|2021-09-10 12:05:10|2911.6|2905.6|2912.9|2906.9|2912.9|2906.9|2911.6|2905.6|4
1631275520000|2021-09-10 12:05:20|2913.1|2907.1|2914.4|2908.4|2914.4|2908.4|2913.1|2907.1|4
1631275540000|2021-09-10 12:05:40|2914.6|2908.6|2913.9|2907.9|2914.6|2908.6|2913.9|2907.9|4
1631275560000|2021-09-10 12:06:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1631275570000|2021-09-10 12:06:10|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|5
1631275580000|2021-09-10 12:06:20|2914.6|2908.6|2912.9|2906.9|2914.6|2908.6|2912.9|2906.9|7
1631275590000|2021-09-10 12:06:30|2913.1|2907.1|2913.6|2907.6|2913.6|2907.6|2913.1|2907.1|2
1631275600000|2021-09-10 12:06:40|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1631275610000|2021-09-10 12:06:50|2914.1|2908.1|2913.4|2907.4|2914.1|2908.1|2913.4|2907.4|5
1631275620000|2021-09-10 12:07:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1631275630000|2021-09-10 12:07:10|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1631275650000|2021-09-10 12:07:30|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.6|2907.6|3
1631275670000|2021-09-10 12:07:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1631275700000|2021-09-10 12:08:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1631275710000|2021-09-10 12:08:30|2914.6|2908.6|2915.1|2909.1|2915.4|2909.4|2914.6|2908.6|5
1631275720000|2021-09-10 12:08:40|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1631275730000|2021-09-10 12:08:50|2915.4|2909.4|2914.6|2908.6|2915.4|2909.4|2914.6|2908.6|4
1631275740000|2021-09-10 12:09:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1631275750000|2021-09-10 12:09:10|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1631275760000|2021-09-10 12:09:20|2914.1|2908.1|2913.6|2907.6|2914.1|2908.1|2913.6|2907.6|3
1631275780000|2021-09-10 12:09:40|2913.4|2907.4|2912.9|2906.9|2913.4|2907.4|2912.9|2906.9|2
1631275790000|2021-09-10 12:09:50|2913.1|2907.1|2911.4|2905.4|2913.4|2907.4|2911.4|2905.4|4
1631275800000|2021-09-10 12:10:00|2911.6|2905.6|2912.1|2906.1|2912.4|2906.4|2911.6|2905.6|7
1631275810000|2021-09-10 12:10:10|2911.9|2905.9|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|3
1631275820000|2021-09-10 12:10:20|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1631275830000|2021-09-10 12:10:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|3
1631275840000|2021-09-10 12:10:40|2912.4|2906.4|2913.4|2907.4|2913.4|2907.4|2912.4|2906.4|2
1631275850000|2021-09-10 12:10:50|2913.6|2907.6|2912.9|2906.9|2913.6|2907.6|2912.9|2906.9|4
1631275860000|2021-09-10 12:11:00|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1631275870000|2021-09-10 12:11:10|2912.1|2906.1|2911.1|2905.1|2912.1|2906.1|2911.1|2905.1|3
1631275880000|2021-09-10 12:11:20|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2910.9|2904.9|4
1631275890000|2021-09-10 12:11:30|2912.6|2906.6|2910.9|2904.9|2912.6|2906.6|2910.9|2904.9|4
1631275900000|2021-09-10 12:11:40|2910.6|2904.6|2909.4|2903.4|2910.6|2904.6|2909.1|2903.1|6
1631275910000|2021-09-10 12:11:50|2909.1|2903.1|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|3
1631275920000|2021-09-10 12:12:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1631275930000|2021-09-10 12:12:10|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1631275940000|2021-09-10 12:12:20|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1631275960000|2021-09-10 12:12:40|2908.9|2902.9|2907.4|2901.4|2908.9|2902.9|2907.4|2901.4|2
1631275970000|2021-09-10 12:12:50|2907.6|2901.6|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|2
1631275980000|2021-09-10 12:13:00|2907.6|2901.6|2908.4|2902.4|2908.4|2902.4|2907.6|2901.6|5
1631275990000|2021-09-10 12:13:10|2908.6|2902.6|2907.6|2901.6|2908.9|2902.9|2907.6|2901.6|6
1631276000000|2021-09-10 12:13:20|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|2
1631276010000|2021-09-10 12:13:30|2906.9|2900.9|2906.4|2900.4|2906.9|2900.9|2906.1|2900.1|4
1631276020000|2021-09-10 12:13:40|2906.6|2900.6|2906.1|2900.1|2906.6|2900.6|2906.1|2900.1|3
1631276040000|2021-09-10 12:14:00|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|2
1631276050000|2021-09-10 12:14:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1631276080000|2021-09-10 12:14:40|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1631276110000|2021-09-10 12:15:10|2905.9|2899.9|2905.1|2899.1|2905.9|2899.9|2905.1|2899.1|3
1631276120000|2021-09-10 12:15:20|2905.4|2899.4|2906.1|2900.1|2906.6|2900.6|2905.4|2899.4|6
1631276130000|2021-09-10 12:15:30|2906.4|2900.4|2904.6|2898.6|2906.6|2900.6|2904.6|2898.6|6
1631276140000|2021-09-10 12:15:40|2905.1|2899.1|2906.9|2900.9|2907.1|2901.1|2905.1|2899.1|5
1631276150000|2021-09-10 12:15:50|2906.4|2900.4|2904.4|2898.4|2906.4|2900.4|2904.4|2898.4|7
1631276160000|2021-09-10 12:16:00|2903.9|2897.9|2906.1|2900.1|2906.4|2900.4|2903.9|2897.9|4
1631276170000|2021-09-10 12:16:10|2906.4|2900.4|2907.6|2901.6|2907.6|2901.6|2906.4|2900.4|3
1631276180000|2021-09-10 12:16:20|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1631276200000|2021-09-10 12:16:40|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1631276210000|2021-09-10 12:16:50|2906.6|2900.6|2904.6|2898.6|2906.6|2900.6|2904.4|2898.4|7
1631276220000|2021-09-10 12:17:00|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|3
1631276230000|2021-09-10 12:17:10|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1631276240000|2021-09-10 12:17:20|2904.9|2898.9|2907.4|2901.4|2907.4|2901.4|2904.9|2898.9|6
1631276250000|2021-09-10 12:17:30|2906.6|2900.6|2906.9|2900.9|2907.1|2901.1|2906.6|2900.6|4
1631276260000|2021-09-10 12:17:40|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1631276280000|2021-09-10 12:18:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1631276290000|2021-09-10 12:18:10|2906.4|2900.4|2904.9|2898.9|2906.4|2900.4|2904.9|2898.9|4
1631276300000|2021-09-10 12:18:20|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1631276310000|2021-09-10 12:18:30|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1631276320000|2021-09-10 12:18:40|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1631276330000|2021-09-10 12:18:50|2904.9|2898.9|2904.9|2898.9|2905.4|2899.4|2904.9|2898.9|4
1631276340000|2021-09-10 12:19:00|2904.6|2898.6|2906.6|2900.6|2906.9|2900.9|2904.6|2898.6|5
1631276390000|2021-09-10 12:19:50|2906.4|2900.4|2905.1|2899.1|2906.4|2900.4|2904.4|2898.4|6
1631276400000|2021-09-10 12:20:00|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1631276430000|2021-09-10 12:20:30|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1631276440000|2021-09-10 12:20:40|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904.1|2898.1|4
1631276450000|2021-09-10 12:20:50|2905.1|2899.1|2905.6|2899.6|2905.6|2899.6|2904.9|2898.9|4
1631276460000|2021-09-10 12:21:00|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1631276470000|2021-09-10 12:21:10|2905.4|2899.4|2904.6|2898.6|2905.4|2899.4|2904.4|2898.4|6
1631276480000|2021-09-10 12:21:20|2904.9|2898.9|2904.4|2898.4|2905.1|2899.1|2904.4|2898.4|4
1631276490000|2021-09-10 12:21:30|2904.1|2898.1|2904.9|2898.9|2905.1|2899.1|2904.1|2898.1|6
1631276500000|2021-09-10 12:21:40|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|2
1631276520000|2021-09-10 12:22:00|2903.9|2897.9|2903.4|2897.4|2903.9|2897.9|2903.4|2897.4|2
1631276530000|2021-09-10 12:22:10|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1631276540000|2021-09-10 12:22:20|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1631276550000|2021-09-10 12:22:30|2903.4|2897.4|2902.6|2896.6|2903.4|2897.4|2902.1|2896.1|8
1631276560000|2021-09-10 12:22:40|2902.4|2896.4|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|3
1631276570000|2021-09-10 12:22:50|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|4
1631276580000|2021-09-10 12:23:00|2902.1|2896.1|2901.4|2895.4|2902.1|2896.1|2901.4|2895.4|4
1631276600000|2021-09-10 12:23:20|2901.1|2895.1|2901.4|2895.4|2901.6|2895.6|2901.1|2895.1|3
1631276610000|2021-09-10 12:23:30|2901.1|2895.1|2900.6|2894.6|2901.6|2895.6|2900.6|2894.6|5
1631276620000|2021-09-10 12:23:40|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1631276640000|2021-09-10 12:24:00|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1631276650000|2021-09-10 12:24:10|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.4|2894.4|5
1631276660000|2021-09-10 12:24:20|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.6|2894.6|4
1631276670000|2021-09-10 12:24:30|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|2
1631276680000|2021-09-10 12:24:40|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1631276690000|2021-09-10 12:24:50|2901.9|2895.9|2902.6|2896.6|2903.1|2897.1|2901.9|2895.9|5
1631276700000|2021-09-10 12:25:00|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1631276710000|2021-09-10 12:25:10|2902.6|2896.6|2902.1|2896.1|2902.9|2896.9|2902.1|2896.1|5
1631276720000|2021-09-10 12:25:20|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1631276730000|2021-09-10 12:25:30|2902.1|2896.1|2901.4|2895.4|2902.4|2896.4|2900.9|2894.9|6
1631276740000|2021-09-10 12:25:40|2901.1|2895.1|2900.4|2894.4|2901.1|2895.1|2900.4|2894.4|4
1631276750000|2021-09-10 12:25:50|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1631276770000|2021-09-10 12:26:10|2899.9|2893.9|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|3
1631276780000|2021-09-10 12:26:20|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1631276790000|2021-09-10 12:26:30|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1631276810000|2021-09-10 12:26:50|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1631276850000|2021-09-10 12:27:30|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1631276870000|2021-09-10 12:27:50|2900.9|2894.9|2900.4|2894.4|2900.9|2894.9|2900.4|2894.4|2
1631276890000|2021-09-10 12:28:10|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1631276900000|2021-09-10 12:28:20|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|3
1631276910000|2021-09-10 12:28:30|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631276920000|2021-09-10 12:28:40|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1631276930000|2021-09-10 12:28:50|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631276940000|2021-09-10 12:29:00|2899.9|2893.9|2898.4|2892.4|2899.9|2893.9|2898.4|2892.4|4
1631276950000|2021-09-10 12:29:10|2898.6|2892.6|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|2
1631276970000|2021-09-10 12:29:30|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1631276990000|2021-09-10 12:29:50|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.9|2892.9|3
1631277010000|2021-09-10 12:30:10|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1631277020000|2021-09-10 12:30:20|2899.6|2893.6|2900.4|2894.4|2900.4|2894.4|2899.6|2893.6|3
1631277030000|2021-09-10 12:30:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1631277040000|2021-09-10 12:30:40|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.6|2894.6|4
1631277050000|2021-09-10 12:30:50|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1631277060000|2021-09-10 12:31:00|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1631277080000|2021-09-10 12:31:20|2900.4|2894.4|2900.4|2894.4|2900.6|2894.6|2900.4|2894.4|3
1631277090000|2021-09-10 12:31:30|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1631277100000|2021-09-10 12:31:40|2900.6|2894.6|2900.1|2894.1|2900.6|2894.6|2900.1|2894.1|3
1631277110000|2021-09-10 12:31:50|2899.9|2893.9|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|3
1631277120000|2021-09-10 12:32:00|2899.4|2893.4|2899.6|2893.6|2899.9|2893.9|2899.1|2893.1|5
1631277130000|2021-09-10 12:32:10|2899.4|2893.4|2897.1|2891.1|2899.4|2893.4|2897.1|2891.1|5
1631277140000|2021-09-10 12:32:20|2896.9|2890.9|2897.1|2891.1|2897.4|2891.4|2896.9|2890.9|3
1631277150000|2021-09-10 12:32:30|2896.9|2890.9|2897.6|2891.6|2897.6|2891.6|2896.9|2890.9|3
1631277180000|2021-09-10 12:33:00|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|4
1631277190000|2021-09-10 12:33:10|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1631277200000|2021-09-10 12:33:20|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631277210000|2021-09-10 12:33:30|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631277220000|2021-09-10 12:33:40|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1631277230000|2021-09-10 12:33:50|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1631277240000|2021-09-10 12:34:00|2896.6|2890.6|2897.1|2891.1|2897.1|2891.1|2896.6|2890.6|5
1631277260000|2021-09-10 12:34:20|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631277270000|2021-09-10 12:34:30|2896.6|2890.6|2897.1|2891.1|2897.1|2891.1|2896.6|2890.6|3
1631277290000|2021-09-10 12:34:50|2896.9|2890.9|2898.1|2892.1|2898.1|2892.1|2896.9|2890.9|3
1631277310000|2021-09-10 12:35:10|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631277340000|2021-09-10 12:35:40|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631277350000|2021-09-10 12:35:50|2899.1|2893.1|2899.1|2893.1|2899.4|2893.4|2899.1|2893.1|3
1631277380000|2021-09-10 12:36:20|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1631277390000|2021-09-10 12:36:30|2899.9|2893.9|2899.1|2893.1|2899.9|2893.9|2899.1|2893.1|4
1631277400000|2021-09-10 12:36:40|2898.9|2892.9|2898.4|2892.4|2898.9|2892.9|2898.1|2892.1|5
1631277420000|2021-09-10 12:37:00|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.6|2891.6|2
1631277430000|2021-09-10 12:37:10|2897.9|2891.9|2898.4|2892.4|2898.6|2892.6|2897.9|2891.9|4
1631277440000|2021-09-10 12:37:20|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631277450000|2021-09-10 12:37:30|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|2
1631277470000|2021-09-10 12:37:50|2898.1|2892.1|2897.4|2891.4|2898.1|2892.1|2897.4|2891.4|3
1631277480000|2021-09-10 12:38:00|2897.1|2891.1|2897.9|2891.9|2897.9|2891.9|2896.9|2890.9|5
1631277500000|2021-09-10 12:38:20|2898.1|2892.1|2898.4|2892.4|2898.6|2892.6|2898.1|2892.1|4
1631277510000|2021-09-10 12:38:30|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631277530000|2021-09-10 12:38:50|2897.9|2891.9|2896.6|2890.6|2897.9|2891.9|2896.6|2890.6|3
1631277550000|2021-09-10 12:39:10|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1631277560000|2021-09-10 12:39:20|2896.4|2890.4|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|3
1631277570000|2021-09-10 12:39:30|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1631277610000|2021-09-10 12:40:10|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1631277620000|2021-09-10 12:40:20|2896.9|2890.9|2897.6|2891.6|2897.6|2891.6|2896.9|2890.9|3
1631277640000|2021-09-10 12:40:40|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631277650000|2021-09-10 12:40:50|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1631277660000|2021-09-10 12:41:00|2897.9|2891.9|2898.1|2892.1|2898.1|2892.1|2897.9|2891.9|2
1631277690000|2021-09-10 12:41:30|2897.9|2891.9|2898.6|2892.6|2898.6|2892.6|2897.9|2891.9|3
1631277730000|2021-09-10 12:42:10|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1631277740000|2021-09-10 12:42:20|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1631277750000|2021-09-10 12:42:30|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631277770000|2021-09-10 12:42:50|2898.9|2892.9|2899.6|2893.6|2899.9|2893.9|2898.9|2892.9|4
1631277810000|2021-09-10 12:43:30|2899.4|2893.4|2899.1|2893.1|2899.4|2893.4|2898.9|2892.9|4
1631277830000|2021-09-10 12:43:50|2899.4|2893.4|2899.6|2893.6|2899.9|2893.9|2899.4|2893.4|3
1631277840000|2021-09-10 12:44:00|2899.9|2893.9|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|3
1631277860000|2021-09-10 12:44:20|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|3
1631277870000|2021-09-10 12:44:30|2900.1|2894.1|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|3
1631277880000|2021-09-10 12:44:40|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1631277890000|2021-09-10 12:44:50|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631277900000|2021-09-10 12:45:00|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1631277910000|2021-09-10 12:45:10|2900.4|2894.4|2900.9|2894.9|2900.9|2894.9|2900.4|2894.4|2
1631277920000|2021-09-10 12:45:20|2901.1|2895.1|2900.4|2894.4|2901.1|2895.1|2900.4|2894.4|2
1631277940000|2021-09-10 12:45:40|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1631277980000|2021-09-10 12:46:20|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1631277990000|2021-09-10 12:46:30|2899.6|2893.6|2900.4|2894.4|2900.4|2894.4|2899.6|2893.6|2
1631278000000|2021-09-10 12:46:40|2900.6|2894.6|2900.9|2894.9|2900.9|2894.9|2900.6|2894.6|2
1631278020000|2021-09-10 12:47:00|2900.6|2894.6|2900.4|2894.4|2900.6|2894.6|2900.4|2894.4|2
1631278030000|2021-09-10 12:47:10|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|3
1631278040000|2021-09-10 12:47:20|2899.4|2893.4|2898.9|2892.9|2899.4|2893.4|2898.9|2892.9|2
1631278050000|2021-09-10 12:47:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631278060000|2021-09-10 12:47:40|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2897.9|2891.9|4
1631278100000|2021-09-10 12:48:20|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631278110000|2021-09-10 12:48:30|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631278150000|2021-09-10 12:49:10|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631278160000|2021-09-10 12:49:20|2897.1|2891.1|2897.9|2891.9|2897.9|2891.9|2896.9|2890.9|4
1631278170000|2021-09-10 12:49:30|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631278180000|2021-09-10 12:49:40|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631278190000|2021-09-10 12:49:50|2898.1|2892.1|2897.6|2891.6|2898.6|2892.6|2897.4|2891.4|6
1631278200000|2021-09-10 12:50:00|2897.9|2891.9|2897.9|2891.9|2898.4|2892.4|2897.9|2891.9|4
1631278210000|2021-09-10 12:50:10|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|4
1631278220000|2021-09-10 12:50:20|2898.9|2892.9|2898.4|2892.4|2899.4|2893.4|2898.4|2892.4|6
1631278240000|2021-09-10 12:50:40|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|2
1631278250000|2021-09-10 12:50:50|2898.6|2892.6|2898.1|2892.1|2898.6|2892.6|2898.1|2892.1|7
1631278260000|2021-09-10 12:51:00|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631278280000|2021-09-10 12:51:20|2898.1|2892.1|2898.9|2892.9|2898.9|2892.9|2898.1|2892.1|7
1631278310000|2021-09-10 12:51:50|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1631278320000|2021-09-10 12:52:00|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631278330000|2021-09-10 12:52:10|2898.1|2892.1|2897.9|2891.9|2898.1|2892.1|2897.9|2891.9|2
1631278350000|2021-09-10 12:52:30|2898.4|2892.4|2897.9|2891.9|2898.9|2892.9|2897.9|2891.9|6
1631278360000|2021-09-10 12:52:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631278370000|2021-09-10 12:52:50|2897.4|2891.4|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|3
1631278380000|2021-09-10 12:53:00|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|3
1631278390000|2021-09-10 12:53:10|2897.4|2891.4|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|2
1631278400000|2021-09-10 12:53:20|2897.4|2891.4|2897.9|2891.9|2897.9|2891.9|2897.1|2891.1|4
1631278410000|2021-09-10 12:53:30|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631278420000|2021-09-10 12:53:40|2897.9|2891.9|2897.6|2891.6|2897.9|2891.9|2897.6|2891.6|2
1631278430000|2021-09-10 12:53:50|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|3
1631278450000|2021-09-10 12:54:10|2898.1|2892.1|2897.1|2891.1|2898.1|2892.1|2897.1|2891.1|4
1631278460000|2021-09-10 12:54:20|2895.9|2889.9|2896.6|2890.6|2896.6|2890.6|2895.9|2889.9|2
1631278480000|2021-09-10 12:54:40|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1631278490000|2021-09-10 12:54:50|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2895.6|2889.6|5
1631278500000|2021-09-10 12:55:00|2896.9|2890.9|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|3
1631278510000|2021-09-10 12:55:10|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1631278520000|2021-09-10 12:55:20|2896.9|2890.9|2895.4|2889.4|2896.9|2890.9|2895.4|2889.4|7
1631278530000|2021-09-10 12:55:30|2894.9|2888.9|2891.4|2885.4|2894.9|2888.9|2891.4|2885.4|5
1631278540000|2021-09-10 12:55:40|2893.4|2887.4|2893.1|2887.1|2893.4|2887.4|2893.1|2887.1|2
1631278550000|2021-09-10 12:55:50|2893.4|2887.4|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|3
1631278560000|2021-09-10 12:56:00|2892.9|2886.9|2892.1|2886.1|2892.9|2886.9|2892.1|2886.1|4
1631278580000|2021-09-10 12:56:20|2892.4|2886.4|2891.9|2885.9|2892.4|2886.4|2891.9|2885.9|3
1631278590000|2021-09-10 12:56:30|2892.1|2886.1|2891.9|2885.9|2892.6|2886.6|2891.9|2885.9|4
1631278600000|2021-09-10 12:56:40|2892.4|2886.4|2892.9|2886.9|2893.9|2887.9|2892.4|2886.4|6
1631278610000|2021-09-10 12:56:50|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|2
1631278620000|2021-09-10 12:57:00|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1631278630000|2021-09-10 12:57:10|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.9|2886.9|2
1631278640000|2021-09-10 12:57:20|2893.1|2887.1|2893.1|2887.1|2893.6|2887.6|2893.1|2887.1|5
1631278650000|2021-09-10 12:57:30|2892.9|2886.9|2891.9|2885.9|2892.9|2886.9|2891.9|2885.9|3
1631278660000|2021-09-10 12:57:40|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|2
1631278670000|2021-09-10 12:57:50|2892.1|2886.1|2892.9|2886.9|2892.9|2886.9|2892.1|2886.1|3
1631278680000|2021-09-10 12:58:00|2892.4|2886.4|2891.6|2885.6|2892.4|2886.4|2891.6|2885.6|2
1631278690000|2021-09-10 12:58:10|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1631278710000|2021-09-10 12:58:30|2891.9|2885.9|2891.4|2885.4|2891.9|2885.9|2891.4|2885.4|2
1631278730000|2021-09-10 12:58:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|3
1631278740000|2021-09-10 12:59:00|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1631278750000|2021-09-10 12:59:10|2891.9|2885.9|2890.9|2884.9|2892.4|2886.4|2890.9|2884.9|4
1631278770000|2021-09-10 12:59:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631278780000|2021-09-10 12:59:40|2890.6|2884.6|2890.9|2884.9|2890.9|2884.9|2890.6|2884.6|2
1631278800000|2021-09-10 13:00:00|2891.4|2885.4|2893.9|2887.9|2893.9|2887.9|2891.4|2885.4|15
1631278810000|2021-09-10 13:00:10|2894.4|2888.4|2893.6|2887.6|2894.6|2888.6|2893.4|2887.4|10
1631278820000|2021-09-10 13:00:20|2892.6|2886.6|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|5
1631278830000|2021-09-10 13:00:30|2892.9|2886.9|2894.9|2888.9|2894.9|2888.9|2892.9|2886.9|13
1631278840000|2021-09-10 13:00:40|2895.1|2889.1|2896.1|2890.1|2896.4|2890.4|2895.1|2889.1|5
1631278850000|2021-09-10 13:00:50|2896.4|2890.4|2895.4|2889.4|2896.6|2890.6|2895.4|2889.4|8
1631278860000|2021-09-10 13:01:00|2895.1|2889.1|2896.1|2890.1|2896.1|2890.1|2895.1|2889.1|9
1631278870000|2021-09-10 13:01:10|2895.9|2889.9|2897.1|2891.1|2897.1|2891.1|2895.9|2889.9|18
1631278880000|2021-09-10 13:01:20|2897.6|2891.6|2898.4|2892.4|2898.4|2892.4|2896.4|2890.4|19
1631278890000|2021-09-10 13:01:30|2898.1|2892.1|2899.6|2893.6|2899.6|2893.6|2897.6|2891.6|7
1631278900000|2021-09-10 13:01:40|2899.4|2893.4|2899.9|2893.9|2899.9|2893.9|2899.4|2893.4|3
1631278910000|2021-09-10 13:01:50|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1631278920000|2021-09-10 13:02:00|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|4
1631278930000|2021-09-10 13:02:10|2898.6|2892.6|2897.6|2891.6|2898.6|2892.6|2897.6|2891.6|12
1631278940000|2021-09-10 13:02:20|2897.9|2891.9|2897.1|2891.1|2897.9|2891.9|2896.6|2890.6|21
1631278950000|2021-09-10 13:02:30|2896.9|2890.9|2896.4|2890.4|2896.9|2890.9|2895.9|2889.9|7
1631278960000|2021-09-10 13:02:40|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.1|2889.1|10
1631278970000|2021-09-10 13:02:50|2895.6|2889.6|2894.9|2888.9|2895.6|2889.6|2894.9|2888.9|2
1631278980000|2021-09-10 13:03:00|2894.6|2888.6|2894.6|2888.6|2894.9|2888.9|2894.4|2888.4|7
1631278990000|2021-09-10 13:03:10|2894.9|2888.9|2895.9|2889.9|2895.9|2889.9|2894.9|2888.9|12
1631279000000|2021-09-10 13:03:20|2895.6|2889.6|2896.4|2890.4|2896.6|2890.6|2895.6|2889.6|18
1631279010000|2021-09-10 13:03:30|2896.6|2890.6|2896.4|2890.4|2896.9|2890.9|2896.1|2890.1|11
1631279020000|2021-09-10 13:03:40|2896.1|2890.1|2895.4|2889.4|2896.1|2890.1|2895.4|2889.4|13
1631279030000|2021-09-10 13:03:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1631279040000|2021-09-10 13:04:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631279050000|2021-09-10 13:04:10|2895.1|2889.1|2893.9|2887.9|2895.1|2889.1|2893.6|2887.6|6
1631279060000|2021-09-10 13:04:20|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1631279070000|2021-09-10 13:04:30|2893.9|2887.9|2894.9|2888.9|2894.9|2888.9|2893.9|2887.9|8
1631279080000|2021-09-10 13:04:40|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|3
1631279090000|2021-09-10 13:04:50|2894.9|2888.9|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|4
1631279100000|2021-09-10 13:05:00|2894.9|2888.9|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|6
1631279110000|2021-09-10 13:05:10|2894.4|2888.4|2894.9|2888.9|2895.1|2889.1|2894.1|2888.1|9
1631279120000|2021-09-10 13:05:20|2895.1|2889.1|2895.4|2889.4|2895.6|2889.6|2895.1|2889.1|6
1631279130000|2021-09-10 13:05:30|2895.6|2889.6|2896.1|2890.1|2896.1|2890.1|2895.6|2889.6|3
1631279140000|2021-09-10 13:05:40|2895.9|2889.9|2895.4|2889.4|2895.9|2889.9|2895.1|2889.1|4
1631279150000|2021-09-10 13:05:50|2895.1|2889.1|2894.6|2888.6|2895.4|2889.4|2894.4|2888.4|8
1631279160000|2021-09-10 13:06:00|2894.4|2888.4|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|7
1631279170000|2021-09-10 13:06:10|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|2
1631279180000|2021-09-10 13:06:20|2894.6|2888.6|2893.1|2887.1|2894.6|2888.6|2893.1|2887.1|5
1631279190000|2021-09-10 13:06:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|3
1631279220000|2021-09-10 13:07:00|2893.4|2887.4|2893.1|2887.1|2893.4|2887.4|2892.9|2886.9|3
1631279230000|2021-09-10 13:07:10|2892.9|2886.9|2894.6|2888.6|2894.6|2888.6|2892.9|2886.9|4
1631279240000|2021-09-10 13:07:20|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2893.9|2887.9|5
1631279250000|2021-09-10 13:07:30|2894.1|2888.1|2894.9|2888.9|2894.9|2888.9|2894.1|2888.1|6
1631279260000|2021-09-10 13:07:40|2895.1|2889.1|2895.9|2889.9|2896.1|2890.1|2895.1|2889.1|4
1631279270000|2021-09-10 13:07:50|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|3
1631279280000|2021-09-10 13:08:00|2896.9|2890.9|2896.6|2890.6|2897.1|2891.1|2896.4|2890.4|4
1631279290000|2021-09-10 13:08:10|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|5
1631279300000|2021-09-10 13:08:20|2896.6|2890.6|2897.9|2891.9|2898.1|2892.1|2896.6|2890.6|5
1631279310000|2021-09-10 13:08:30|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631279320000|2021-09-10 13:08:40|2897.9|2891.9|2898.1|2892.1|2898.1|2892.1|2897.9|2891.9|4
1631279330000|2021-09-10 13:08:50|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1631279340000|2021-09-10 13:09:00|2898.4|2892.4|2898.6|2892.6|2899.4|2893.4|2898.4|2892.4|6
1631279350000|2021-09-10 13:09:10|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|3
1631279360000|2021-09-10 13:09:20|2898.6|2892.6|2898.1|2892.1|2898.6|2892.6|2898.1|2892.1|3
1631279370000|2021-09-10 13:09:30|2897.9|2891.9|2897.6|2891.6|2897.9|2891.9|2897.1|2891.1|5
1631279380000|2021-09-10 13:09:40|2897.4|2891.4|2897.1|2891.1|2897.4|2891.4|2897.1|2891.1|2
1631279390000|2021-09-10 13:09:50|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.1|2890.1|5
1631279400000|2021-09-10 13:10:00|2896.4|2890.4|2896.1|2890.1|2897.1|2891.1|2895.6|2889.6|11
1631279410000|2021-09-10 13:10:10|2895.9|2889.9|2895.1|2889.1|2895.9|2889.9|2895.1|2889.1|5
1631279420000|2021-09-10 13:10:20|2894.9|2888.9|2894.4|2888.4|2895.4|2889.4|2894.4|2888.4|7
1631279430000|2021-09-10 13:10:30|2894.6|2888.6|2896.4|2890.4|2896.4|2890.4|2894.6|2888.6|6
1631279440000|2021-09-10 13:10:40|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|4
1631279450000|2021-09-10 13:10:50|2896.6|2890.6|2896.1|2890.1|2896.6|2890.6|2896.1|2890.1|4
1631279460000|2021-09-10 13:11:00|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1631279470000|2021-09-10 13:11:10|2895.9|2889.9|2895.1|2889.1|2896.1|2890.1|2895.1|2889.1|4
1631279480000|2021-09-10 13:11:20|2895.4|2889.4|2896.1|2890.1|2896.9|2890.9|2895.4|2889.4|8
1631279500000|2021-09-10 13:11:40|2896.4|2890.4|2897.1|2891.1|2897.1|2891.1|2896.4|2890.4|3
1631279510000|2021-09-10 13:11:50|2897.4|2891.4|2897.9|2891.9|2898.1|2892.1|2897.4|2891.4|6
1631279520000|2021-09-10 13:12:00|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.6|2891.6|4
1631279530000|2021-09-10 13:12:10|2897.4|2891.4|2896.1|2890.1|2897.4|2891.4|2896.1|2890.1|3
1631279540000|2021-09-10 13:12:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631279550000|2021-09-10 13:12:30|2895.6|2889.6|2895.1|2889.1|2895.9|2889.9|2895.1|2889.1|5
1631279560000|2021-09-10 13:12:40|2894.9|2888.9|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|3
1631279570000|2021-09-10 13:12:50|2894.6|2888.6|2893.9|2887.9|2894.6|2888.6|2893.9|2887.9|5
1631279580000|2021-09-10 13:13:00|2894.4|2888.4|2893.9|2887.9|2894.9|2888.9|2893.9|2887.9|10
1631279590000|2021-09-10 13:13:10|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1631279600000|2021-09-10 13:13:20|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1631279610000|2021-09-10 13:13:30|2893.1|2887.1|2892.1|2886.1|2893.1|2887.1|2891.9|2885.9|7
1631279620000|2021-09-10 13:13:40|2892.4|2886.4|2892.9|2886.9|2892.9|2886.9|2892.4|2886.4|4
1631279630000|2021-09-10 13:13:50|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|2
1631279640000|2021-09-10 13:14:00|2893.6|2887.6|2893.1|2887.1|2893.6|2887.6|2893.1|2887.1|5
1631279650000|2021-09-10 13:14:10|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.9|2886.9|5
1631279660000|2021-09-10 13:14:20|2892.6|2886.6|2892.1|2886.1|2892.6|2886.6|2892.1|2886.1|3
1631279680000|2021-09-10 13:14:40|2891.9|2885.9|2891.4|2885.4|2892.1|2886.1|2891.4|2885.4|7
1631279690000|2021-09-10 13:14:50|2891.6|2885.6|2892.4|2886.4|2892.4|2886.4|2891.6|2885.6|3
1631279700000|2021-09-10 13:15:00|2892.6|2886.6|2893.6|2887.6|2893.6|2887.6|2892.6|2886.6|7
1631279710000|2021-09-10 13:15:10|2893.4|2887.4|2894.1|2888.1|2894.1|2888.1|2893.4|2887.4|6
1631279720000|2021-09-10 13:15:20|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|4
1631279730000|2021-09-10 13:15:30|2894.4|2888.4|2895.1|2889.1|2895.4|2889.4|2894.4|2888.4|6
1631279740000|2021-09-10 13:15:40|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2894.6|2888.6|2
1631279750000|2021-09-10 13:15:50|2894.4|2888.4|2893.9|2887.9|2894.6|2888.6|2893.9|2887.9|5
1631279770000|2021-09-10 13:16:10|2893.6|2887.6|2893.1|2887.1|2893.6|2887.6|2893.1|2887.1|3
1631279780000|2021-09-10 13:16:20|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.1|2886.1|3
1631279790000|2021-09-10 13:16:30|2892.4|2886.4|2892.9|2886.9|2892.9|2886.9|2892.1|2886.1|5
1631279800000|2021-09-10 13:16:40|2892.6|2886.6|2893.4|2887.4|2893.4|2887.4|2892.4|2886.4|6
1631279810000|2021-09-10 13:16:50|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.4|2887.4|4
1631279820000|2021-09-10 13:17:00|2893.6|2887.6|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|3
1631279830000|2021-09-10 13:17:10|2894.4|2888.4|2895.6|2889.6|2895.6|2889.6|2894.4|2888.4|8
1631279840000|2021-09-10 13:17:20|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.4|2889.4|4
1631279850000|2021-09-10 13:17:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|3
1631279860000|2021-09-10 13:17:40|2895.6|2889.6|2895.1|2889.1|2895.6|2889.6|2894.9|2888.9|5
1631279870000|2021-09-10 13:17:50|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631279900000|2021-09-10 13:18:20|2894.6|2888.6|2893.1|2887.1|2894.6|2888.6|2893.1|2887.1|3
1631279910000|2021-09-10 13:18:30|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1631279930000|2021-09-10 13:18:50|2893.1|2887.1|2893.6|2887.6|2893.6|2887.6|2893.1|2887.1|2
1631279940000|2021-09-10 13:19:00|2893.9|2887.9|2893.1|2887.1|2893.9|2887.9|2893.1|2887.1|4
1631279950000|2021-09-10 13:19:10|2892.9|2886.9|2891.6|2885.6|2892.9|2886.9|2891.6|2885.6|4
1631279980000|2021-09-10 13:19:40|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1631279990000|2021-09-10 13:19:50|2891.9|2885.9|2890.9|2884.9|2891.9|2885.9|2890.9|2884.9|5
1631280000000|2021-09-10 13:20:00|2891.1|2885.1|2891.4|2885.4|2891.6|2885.6|2890.9|2884.9|10
1631280010000|2021-09-10 13:20:10|2891.6|2885.6|2890.9|2884.9|2891.6|2885.6|2890.9|2884.9|4
1631280020000|2021-09-10 13:20:20|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.1|2884.1|5
1631280030000|2021-09-10 13:20:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2889.1|2883.1|5
1631280040000|2021-09-10 13:20:40|2889.9|2883.9|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|5
1631280050000|2021-09-10 13:20:50|2890.1|2884.1|2890.6|2884.6|2890.6|2884.6|2890.1|2884.1|2
1631280060000|2021-09-10 13:21:00|2890.9|2884.9|2890.4|2884.4|2890.9|2884.9|2890.4|2884.4|5
1631280070000|2021-09-10 13:21:10|2890.1|2884.1|2890.6|2884.6|2890.6|2884.6|2890.1|2884.1|3
1631280080000|2021-09-10 13:21:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631280090000|2021-09-10 13:21:30|2890.9|2884.9|2891.1|2885.1|2891.1|2885.1|2890.4|2884.4|11
1631280110000|2021-09-10 13:21:50|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|5
1631280120000|2021-09-10 13:22:00|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631280140000|2021-09-10 13:22:20|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631280150000|2021-09-10 13:22:30|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631280160000|2021-09-10 13:22:40|2891.4|2885.4|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|3
1631280170000|2021-09-10 13:22:50|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|7
1631280180000|2021-09-10 13:23:00|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631280190000|2021-09-10 13:23:10|2890.1|2884.1|2891.4|2885.4|2891.4|2885.4|2890.1|2884.1|3
1631280200000|2021-09-10 13:23:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631280210000|2021-09-10 13:23:30|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631280230000|2021-09-10 13:23:50|2891.1|2885.1|2890.9|2884.9|2891.1|2885.1|2890.4|2884.4|11
1631280240000|2021-09-10 13:24:00|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1631280250000|2021-09-10 13:24:10|2890.6|2884.6|2890.4|2884.4|2890.9|2884.9|2890.4|2884.4|4
1631280260000|2021-09-10 13:24:20|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631280280000|2021-09-10 13:24:40|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1631280290000|2021-09-10 13:24:50|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|2
1631280300000|2021-09-10 13:25:00|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|3
1631280310000|2021-09-10 13:25:10|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631280320000|2021-09-10 13:25:20|2890.9|2884.9|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|3
1631280330000|2021-09-10 13:25:30|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1631280340000|2021-09-10 13:25:40|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2890.9|2884.9|7
1631280350000|2021-09-10 13:25:50|2891.4|2885.4|2891.1|2885.1|2891.9|2885.9|2891.1|2885.1|4
1631280360000|2021-09-10 13:26:00|2890.9|2884.9|2890.6|2884.6|2891.4|2885.4|2890.4|2884.4|7
1631280390000|2021-09-10 13:26:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631280400000|2021-09-10 13:26:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631280410000|2021-09-10 13:26:50|2889.9|2883.9|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|3
1631280420000|2021-09-10 13:27:00|2889.6|2883.6|2889.1|2883.1|2889.9|2883.9|2889.1|2883.1|7
1631280430000|2021-09-10 13:27:10|2888.9|2882.9|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|3
1631280450000|2021-09-10 13:27:30|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|8
1631280460000|2021-09-10 13:27:40|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1631280470000|2021-09-10 13:27:50|2889.1|2883.1|2889.6|2883.6|2889.9|2883.9|2889.1|2883.1|4
1631280480000|2021-09-10 13:28:00|2889.9|2883.9|2891.6|2885.6|2891.6|2885.6|2889.9|2883.9|8
1631280490000|2021-09-10 13:28:10|2891.4|2885.4|2891.9|2885.9|2891.9|2885.9|2891.4|2885.4|3
1631280500000|2021-09-10 13:28:20|2892.1|2886.1|2893.4|2887.4|2893.4|2887.4|2892.1|2886.1|3
1631280520000|2021-09-10 13:28:40|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631280530000|2021-09-10 13:28:50|2893.9|2887.9|2895.1|2889.1|2895.1|2889.1|2893.9|2887.9|4
1631280540000|2021-09-10 13:29:00|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|2
1631280550000|2021-09-10 13:29:10|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2893.4|2887.4|3
1631280560000|2021-09-10 13:29:20|2893.1|2887.1|2892.4|2886.4|2893.1|2887.1|2892.4|2886.4|2
1631280570000|2021-09-10 13:29:30|2892.6|2886.6|2892.1|2886.1|2892.6|2886.6|2892.1|2886.1|3
1631280580000|2021-09-10 13:29:40|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|2
1631280590000|2021-09-10 13:29:50|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1631280600000|2021-09-10 13:30:00|2892.9|2886.9|2894.6|2888.6|2894.6|2888.6|2892.9|2886.9|6
1631280620000|2021-09-10 13:30:20|2894.4|2888.4|2891.9|2885.9|2894.4|2888.4|2891.9|2885.9|6
1631280630000|2021-09-10 13:30:30|2892.1|2886.1|2893.4|2887.4|2893.4|2887.4|2892.1|2886.1|4
1631280640000|2021-09-10 13:30:40|2893.1|2887.1|2894.6|2888.6|2894.6|2888.6|2893.1|2887.1|6
1631280650000|2021-09-10 13:30:50|2894.4|2888.4|2894.9|2888.9|2895.6|2889.6|2894.4|2888.4|8
1631280660000|2021-09-10 13:31:00|2895.1|2889.1|2896.1|2890.1|2896.1|2890.1|2895.1|2889.1|12
1631280670000|2021-09-10 13:31:10|2895.9|2889.9|2896.1|2890.1|2896.9|2890.9|2895.9|2889.9|12
1631280680000|2021-09-10 13:31:20|2896.4|2890.4|2897.6|2891.6|2897.9|2891.9|2896.4|2890.4|9
1631280690000|2021-09-10 13:31:30|2897.9|2891.9|2898.1|2892.1|2898.6|2892.6|2897.4|2891.4|10
1631280700000|2021-09-10 13:31:40|2898.4|2892.4|2898.6|2892.6|2898.9|2892.9|2898.1|2892.1|8
1631280710000|2021-09-10 13:31:50|2898.9|2892.9|2898.4|2892.4|2898.9|2892.9|2898.4|2892.4|3
1631280720000|2021-09-10 13:32:00|2898.1|2892.1|2897.9|2891.9|2898.4|2892.4|2897.9|2891.9|6
1631280730000|2021-09-10 13:32:10|2898.1|2892.1|2899.6|2893.6|2899.6|2893.6|2898.1|2892.1|6
1631280740000|2021-09-10 13:32:20|2899.9|2893.9|2900.6|2894.6|2900.6|2894.6|2899.6|2893.6|5
1631280750000|2021-09-10 13:32:30|2901.6|2895.6|2902.6|2896.6|2902.9|2896.9|2901.6|2895.6|6
1631280760000|2021-09-10 13:32:40|2901.6|2895.6|2902.4|2896.4|2902.4|2896.4|2901.6|2895.6|6
1631280770000|2021-09-10 13:32:50|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|3
1631280780000|2021-09-10 13:33:00|2902.4|2896.4|2902.9|2896.9|2902.9|2896.9|2902.4|2896.4|5
1631280790000|2021-09-10 13:33:10|2903.1|2897.1|2900.1|2894.1|2903.6|2897.6|2900.1|2894.1|17
1631280800000|2021-09-10 13:33:20|2899.9|2893.9|2900.9|2894.9|2901.9|2895.9|2899.9|2893.9|9
1631280810000|2021-09-10 13:33:30|2901.1|2895.1|2900.4|2894.4|2901.6|2895.6|2900.1|2894.1|7
1631280820000|2021-09-10 13:33:40|2900.1|2894.1|2899.4|2893.4|2900.1|2894.1|2899.4|2893.4|6
1631280830000|2021-09-10 13:33:50|2899.1|2893.1|2899.6|2893.6|2900.1|2894.1|2898.4|2892.4|8
1631280840000|2021-09-10 13:34:00|2899.9|2893.9|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|3
1631280850000|2021-09-10 13:34:10|2900.6|2894.6|2901.1|2895.1|2901.6|2895.6|2900.4|2894.4|7
1631280860000|2021-09-10 13:34:20|2901.6|2895.6|2902.1|2896.1|2902.1|2896.1|2901.4|2895.4|4
1631280870000|2021-09-10 13:34:30|2902.4|2896.4|2903.4|2897.4|2903.4|2897.4|2902.4|2896.4|8
1631280880000|2021-09-10 13:34:40|2903.6|2897.6|2903.4|2897.4|2903.9|2897.9|2902.9|2896.9|7
1631280890000|2021-09-10 13:34:50|2903.1|2897.1|2901.1|2895.1|2903.4|2897.4|2901.1|2895.1|14
1631280900000|2021-09-10 13:35:00|2901.6|2895.6|2899.6|2893.6|2901.6|2895.6|2899.6|2893.6|11
1631280910000|2021-09-10 13:35:10|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1631280920000|2021-09-10 13:35:20|2899.6|2893.6|2898.4|2892.4|2899.6|2893.6|2898.1|2892.1|6
1631280930000|2021-09-10 13:35:30|2898.1|2892.1|2897.9|2891.9|2898.1|2892.1|2897.9|2891.9|2
1631280940000|2021-09-10 13:35:40|2898.1|2892.1|2899.6|2893.6|2899.9|2893.9|2898.1|2892.1|5
1631280950000|2021-09-10 13:35:50|2899.4|2893.4|2900.9|2894.9|2900.9|2894.9|2899.4|2893.4|7
1631280960000|2021-09-10 13:36:00|2901.1|2895.1|2901.9|2895.9|2902.6|2896.6|2901.1|2895.1|9
1631280970000|2021-09-10 13:36:10|2902.1|2896.1|2902.1|2896.1|2903.1|2897.1|2902.1|2896.1|9
1631280980000|2021-09-10 13:36:20|2903.6|2897.6|2902.9|2896.9|2903.6|2897.6|2902.9|2896.9|9
1631280990000|2021-09-10 13:36:30|2903.4|2897.4|2903.1|2897.1|2903.9|2897.9|2902.6|2896.6|12
1631281000000|2021-09-10 13:36:40|2902.9|2896.9|2904.4|2898.4|2904.4|2898.4|2902.9|2896.9|10
1631281010000|2021-09-10 13:36:50|2903.9|2897.9|2904.4|2898.4|2904.6|2898.6|2903.6|2897.6|12
1631281020000|2021-09-10 13:37:00|2904.6|2898.6|2903.9|2897.9|2904.6|2898.6|2903.6|2897.6|7
1631281030000|2021-09-10 13:37:10|2904.1|2898.1|2904.1|2898.1|2904.4|2898.4|2903.9|2897.9|4
1631281040000|2021-09-10 13:37:20|2904.4|2898.4|2902.1|2896.1|2904.4|2898.4|2901.9|2895.9|9
1631281050000|2021-09-10 13:37:30|2902.4|2896.4|2902.4|2896.4|2902.6|2896.6|2901.9|2895.9|11
1631281060000|2021-09-10 13:37:40|2902.1|2896.1|2902.4|2896.4|2902.6|2896.6|2902.1|2896.1|4
1631281070000|2021-09-10 13:37:50|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.1|2896.1|3
1631281080000|2021-09-10 13:38:00|2902.1|2896.1|2902.1|2896.1|2902.4|2896.4|2902.1|2896.1|3
1631281090000|2021-09-10 13:38:10|2901.9|2895.9|2903.9|2897.9|2903.9|2897.9|2901.6|2895.6|11
1631281100000|2021-09-10 13:38:20|2903.6|2897.6|2903.4|2897.4|2903.9|2897.9|2903.4|2897.4|5
1631281110000|2021-09-10 13:38:30|2903.9|2897.9|2904.4|2898.4|2904.6|2898.6|2903.9|2897.9|4
1631281120000|2021-09-10 13:38:40|2904.6|2898.6|2905.1|2899.1|2905.9|2899.9|2904.6|2898.6|7
1631281130000|2021-09-10 13:38:50|2905.4|2899.4|2905.9|2899.9|2905.9|2899.9|2904.9|2898.9|8
1631281140000|2021-09-10 13:39:00|2906.1|2900.1|2906.6|2900.6|2906.6|2900.6|2906.1|2900.1|3
1631281150000|2021-09-10 13:39:10|2906.9|2900.9|2907.4|2901.4|2907.9|2901.9|2906.6|2900.6|15
1631281160000|2021-09-10 13:39:20|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2906.6|2900.6|9
1631281170000|2021-09-10 13:39:30|2907.9|2901.9|2907.6|2901.6|2908.1|2902.1|2907.4|2901.4|13
1631281180000|2021-09-10 13:39:40|2907.9|2901.9|2909.4|2903.4|2909.4|2903.4|2907.9|2901.9|6
1631281190000|2021-09-10 13:39:50|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.4|2903.4|6
1631281200000|2021-09-10 13:40:00|2910.1|2904.1|2911.6|2905.6|2911.9|2905.9|2908.4|2902.4|10
1631281210000|2021-09-10 13:40:10|2911.9|2905.9|2911.1|2905.1|2912.6|2906.6|2911.1|2905.1|5
1631281220000|2021-09-10 13:40:20|2910.9|2904.9|2910.6|2904.6|2911.4|2905.4|2910.6|2904.6|4
1631281230000|2021-09-10 13:40:30|2910.9|2904.9|2909.9|2903.9|2911.4|2905.4|2909.9|2903.9|11
1631281240000|2021-09-10 13:40:40|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1631281250000|2021-09-10 13:40:50|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|4
1631281260000|2021-09-10 13:41:00|2911.4|2905.4|2912.6|2906.6|2912.9|2906.9|2911.4|2905.4|5
1631281270000|2021-09-10 13:41:10|2912.9|2906.9|2913.9|2907.9|2913.9|2907.9|2912.6|2906.6|6
1631281280000|2021-09-10 13:41:20|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.1|2907.1|7
1631281290000|2021-09-10 13:41:30|2913.9|2907.9|2916.6|2910.6|2916.6|2910.6|2913.4|2907.4|16
1631281300000|2021-09-10 13:41:40|2916.4|2910.4|2916.9|2910.9|2917.4|2911.4|2916.1|2910.1|11
1631281310000|2021-09-10 13:41:50|2917.1|2911.1|2917.1|2911.1|2917.4|2911.4|2916.4|2910.4|11
1631281320000|2021-09-10 13:42:00|2917.6|2911.6|2916.4|2910.4|2917.9|2911.9|2916.4|2910.4|5
1631281330000|2021-09-10 13:42:10|2916.6|2910.6|2916.4|2910.4|2916.9|2910.9|2916.1|2910.1|5
1631281340000|2021-09-10 13:42:20|2916.6|2910.6|2916.9|2910.9|2917.1|2911.1|2916.6|2910.6|6
1631281350000|2021-09-10 13:42:30|2917.1|2911.1|2916.9|2910.9|2918.6|2912.6|2916.9|2910.9|11
1631281360000|2021-09-10 13:42:40|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|4
1631281370000|2021-09-10 13:42:50|2917.1|2911.1|2918.1|2912.1|2918.1|2912.1|2917.1|2911.1|5
1631281380000|2021-09-10 13:43:00|2918.6|2912.6|2919.6|2913.6|2919.9|2913.9|2918.1|2912.1|11
1631281390000|2021-09-10 13:43:10|2919.4|2913.4|2917.4|2911.4|2919.4|2913.4|2917.4|2911.4|12
1631281400000|2021-09-10 13:43:20|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|9
1631281410000|2021-09-10 13:43:30|2917.1|2911.1|2916.6|2910.6|2917.1|2911.1|2916.6|2910.6|7
1631281420000|2021-09-10 13:43:40|2916.4|2910.4|2916.4|2910.4|2916.9|2910.9|2915.4|2909.4|11
1631281430000|2021-09-10 13:43:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|7
1631281440000|2021-09-10 13:44:00|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2914.9|2908.9|10
1631281450000|2021-09-10 13:44:10|2915.9|2909.9|2914.6|2908.6|2915.9|2909.9|2914.4|2908.4|9
1631281460000|2021-09-10 13:44:20|2914.9|2908.9|2916.1|2910.1|2916.4|2910.4|2914.9|2908.9|7
1631281470000|2021-09-10 13:44:30|2915.9|2909.9|2915.4|2909.4|2915.9|2909.9|2914.9|2908.9|6
1631281480000|2021-09-10 13:44:40|2915.6|2909.6|2915.1|2909.1|2916.4|2910.4|2915.1|2909.1|9
1631281490000|2021-09-10 13:44:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1631281500000|2021-09-10 13:45:00|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2913.4|2907.4|11
1631281510000|2021-09-10 13:45:10|2915.1|2909.1|2912.9|2906.9|2915.1|2909.1|2912.6|2906.6|8
1631281520000|2021-09-10 13:45:20|2912.6|2906.6|2913.1|2907.1|2913.4|2907.4|2912.6|2906.6|10
1631281530000|2021-09-10 13:45:30|2913.4|2907.4|2914.6|2908.6|2914.9|2908.9|2913.1|2907.1|12
1631281540000|2021-09-10 13:45:40|2914.4|2908.4|2917.4|2911.4|2917.4|2911.4|2914.4|2908.4|9
1631281550000|2021-09-10 13:45:50|2916.9|2910.9|2918.4|2912.4|2918.4|2912.4|2916.9|2910.9|5
1631281560000|2021-09-10 13:46:00|2917.6|2911.6|2918.4|2912.4|2918.4|2912.4|2916.9|2910.9|6
1631281570000|2021-09-10 13:46:10|2918.6|2912.6|2917.6|2911.6|2918.9|2912.9|2917.6|2911.6|5
1631281580000|2021-09-10 13:46:20|2918.6|2912.6|2918.9|2912.9|2919.1|2913.1|2918.6|2912.6|4
1631281590000|2021-09-10 13:46:30|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1631281600000|2021-09-10 13:46:40|2918.9|2912.9|2919.9|2913.9|2920.1|2914.1|2918.9|2912.9|4
1631281610000|2021-09-10 13:46:50|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|4
1631281620000|2021-09-10 13:47:00|2920.6|2914.6|2919.4|2913.4|2920.6|2914.6|2919.4|2913.4|8
1631281630000|2021-09-10 13:47:10|2919.1|2913.1|2917.9|2911.9|2919.1|2913.1|2917.9|2911.9|4
1631281640000|2021-09-10 13:47:20|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|2
1631281650000|2021-09-10 13:47:30|2918.1|2912.1|2918.1|2912.1|2918.6|2912.6|2917.9|2911.9|5
1631281660000|2021-09-10 13:47:40|2918.4|2912.4|2919.4|2913.4|2919.4|2913.4|2918.4|2912.4|5
1631281670000|2021-09-10 13:47:50|2919.6|2913.6|2920.6|2914.6|2920.6|2914.6|2919.6|2913.6|5
1631281680000|2021-09-10 13:48:00|2920.9|2914.9|2920.9|2914.9|2922.4|2916.4|2920.9|2914.9|14
1631281690000|2021-09-10 13:48:10|2921.1|2915.1|2919.6|2913.6|2921.1|2915.1|2919.6|2913.6|5
1631281700000|2021-09-10 13:48:20|2919.4|2913.4|2919.9|2913.9|2920.1|2914.1|2919.4|2913.4|9
1631281710000|2021-09-10 13:48:30|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2919.6|2913.6|9
1631281720000|2021-09-10 13:48:40|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1631281740000|2021-09-10 13:49:00|2921.1|2915.1|2920.6|2914.6|2921.1|2915.1|2920.4|2914.4|4
1631281750000|2021-09-10 13:49:10|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2919.1|2913.1|6
1631281760000|2021-09-10 13:49:20|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|2
1631281770000|2021-09-10 13:49:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|4
1631281780000|2021-09-10 13:49:40|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|3
1631281790000|2021-09-10 13:49:50|2918.9|2912.9|2917.5|2911.5|2918.9|2912.9|2917.5|2911.5|6
1631281800000|2021-09-10 13:50:00|2917.6|2911.6|2918.5|2912.5|2918.5|2912.5|2917.6|2911.6|14
1631281810000|2021-09-10 13:50:10|2918.8|2912.8|2920|2914|2920|2914|2918.8|2912.8|5
1631281820000|2021-09-10 13:50:20|2919.8|2913.8|2919.6|2913.6|2919.8|2913.8|2919.5|2913.5|4
1631281830000|2021-09-10 13:50:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|5
1631281840000|2021-09-10 13:50:40|2919.4|2913.4|2919.8|2913.8|2920.3|2914.3|2919.1|2913.1|10
1631281850000|2021-09-10 13:50:50|2920|2914|2919.8|2913.8|2920.4|2914.4|2919.8|2913.8|4
1631281860000|2021-09-10 13:51:00|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.4|2912.4|8
1631281870000|2021-09-10 13:51:10|2918.3|2912.3|2917.9|2911.9|2918.9|2912.9|2917.4|2911.4|12
1631281880000|2021-09-10 13:51:20|2917.6|2911.6|2917.4|2911.4|2917.9|2911.9|2917.4|2911.4|6
1631281890000|2021-09-10 13:51:30|2916.8|2910.8|2917.3|2911.3|2917.6|2911.6|2916.8|2910.8|4
1631281900000|2021-09-10 13:51:40|2917.1|2911.1|2915.1|2909.1|2917.1|2911.1|2915|2909|7
1631281920000|2021-09-10 13:52:00|2915.3|2909.3|2916.3|2910.3|2916.5|2910.5|2915.3|2909.3|4
1631281930000|2021-09-10 13:52:10|2916.5|2910.5|2917.3|2911.3|2917.4|2911.4|2916.5|2910.5|14
1631281940000|2021-09-10 13:52:20|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|8
1631281950000|2021-09-10 13:52:30|2918|2912|2918.3|2912.3|2918.4|2912.4|2917.8|2911.8|6
1631281960000|2021-09-10 13:52:40|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|5
1631281970000|2021-09-10 13:52:50|2919.3|2913.3|2920.1|2914.1|2920.1|2914.1|2919.3|2913.3|4
1631281980000|2021-09-10 13:53:00|2920.4|2914.4|2920|2914|2921|2915|2920|2914|9
1631281990000|2021-09-10 13:53:10|2920.6|2914.6|2920.1|2914.1|2920.6|2914.6|2920.1|2914.1|2
1631282000000|2021-09-10 13:53:20|2920|2914|2920.3|2914.3|2920.3|2914.3|2919.3|2913.3|4
1631282010000|2021-09-10 13:53:30|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|4
1631282020000|2021-09-10 13:53:40|2920.4|2914.4|2920.3|2914.3|2920.4|2914.4|2920|2914|4
1631282030000|2021-09-10 13:53:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1631282040000|2021-09-10 13:54:00|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|4
1631282050000|2021-09-10 13:54:10|2919.8|2913.8|2919.4|2913.4|2919.8|2913.8|2919.4|2913.4|2
1631282060000|2021-09-10 13:54:20|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|4
1631282070000|2021-09-10 13:54:30|2919|2913|2921|2915|2921|2915|2918.5|2912.5|9
1631282080000|2021-09-10 13:54:40|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2921|2915|4
1631282090000|2021-09-10 13:54:50|2921.3|2915.3|2919.1|2913.1|2921.6|2915.6|2918.5|2912.5|9
1631282100000|2021-09-10 13:55:00|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|4
1631282110000|2021-09-10 13:55:10|2919.4|2913.4|2918.5|2912.5|2919.4|2913.4|2918.5|2912.5|6
1631282120000|2021-09-10 13:55:20|2918.4|2912.4|2918|2912|2918.4|2912.4|2918|2912|3
1631282130000|2021-09-10 13:55:30|2917.8|2911.8|2919.1|2913.1|2919.3|2913.3|2917.5|2911.5|6
1631282140000|2021-09-10 13:55:40|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1631282150000|2021-09-10 13:55:50|2919.8|2913.8|2918.5|2912.5|2919.8|2913.8|2918.5|2912.5|7
1631282160000|2021-09-10 13:56:00|2918.6|2912.6|2918.8|2912.8|2918.8|2912.8|2918.6|2912.6|2
1631282170000|2021-09-10 13:56:10|2919|2913|2924.1|2918.1|2924.6|2918.6|2919|2913|5
1631282180000|2021-09-10 13:56:20|2924.4|2918.4|2922|2916|2924.4|2918.4|2921.3|2915.3|14
1631282190000|2021-09-10 13:56:30|2921.8|2915.8|2921.9|2915.9|2921.9|2915.9|2921.5|2915.5|5
1631282200000|2021-09-10 13:56:40|2922|2916|2923|2917|2923|2917|2921.8|2915.8|10
1631282210000|2021-09-10 13:56:50|2923.1|2917.1|2922.5|2916.5|2924|2918|2922.5|2916.5|15
1631282220000|2021-09-10 13:57:00|2922.8|2916.8|2922|2916|2924.4|2918.4|2922|2916|12
1631282230000|2021-09-10 13:57:10|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|4
1631282240000|2021-09-10 13:57:20|2922.3|2916.3|2924|2918|2924|2918|2922.3|2916.3|10
1631282250000|2021-09-10 13:57:30|2924.1|2918.1|2924|2918|2924.3|2918.3|2924|2918|4
1631282260000|2021-09-10 13:57:40|2923.9|2917.9|2923.1|2917.1|2923.9|2917.9|2923|2917|9
1631282270000|2021-09-10 13:57:50|2923.3|2917.3|2923|2917|2923.3|2917.3|2922.4|2916.4|8
1631282280000|2021-09-10 13:58:00|2922.6|2916.6|2922.8|2916.8|2923.1|2917.1|2922.5|2916.5|11
1631282290000|2021-09-10 13:58:10|2922.5|2916.5|2921.5|2915.5|2922.5|2916.5|2921.4|2915.4|15
1631282300000|2021-09-10 13:58:20|2921.6|2915.6|2924.4|2918.4|2924.4|2918.4|2921.6|2915.6|13
1631282310000|2021-09-10 13:58:30|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1631282320000|2021-09-10 13:58:40|2924.5|2918.5|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|4
1631282330000|2021-09-10 13:58:50|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|4
1631282340000|2021-09-10 13:59:00|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1631282350000|2021-09-10 13:59:10|2925|2919|2926.1|2920.1|2926.1|2920.1|2925|2919|6
1631282360000|2021-09-10 13:59:20|2926.3|2920.3|2926.9|2920.9|2927|2921|2926.3|2920.3|3
1631282370000|2021-09-10 13:59:30|2926.8|2920.8|2927.1|2921.1|2927.5|2921.5|2926.8|2920.8|5
1631282380000|2021-09-10 13:59:40|2926.9|2920.9|2923|2917|2926.9|2920.9|2923|2917|10
1631282390000|2021-09-10 13:59:50|2922.8|2916.8|2922.4|2916.4|2922.8|2916.8|2921.8|2915.8|11
1631282400000|2021-09-10 14:00:00|2921.9|2915.9|2924.9|2918.9|2924.9|2918.9|2921.9|2915.9|11
1631282410000|2021-09-10 14:00:10|2925.1|2919.1|2924.6|2918.6|2925.3|2919.3|2924.6|2918.6|5
1631282430000|2021-09-10 14:00:30|2924.9|2918.9|2925|2919|2925.1|2919.1|2924.9|2918.9|3
1631282450000|2021-09-10 14:00:50|2924.8|2918.8|2923.9|2917.9|2924.8|2918.8|2923.9|2917.9|5
1631282460000|2021-09-10 14:01:00|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2922.4|2916.4|4
1631282470000|2021-09-10 14:01:10|2923.9|2917.9|2924.6|2918.6|2924.9|2918.9|2923.9|2917.9|4
1631282480000|2021-09-10 14:01:20|2924.4|2918.4|2924.4|2918.4|2925.1|2919.1|2923.9|2917.9|10
1631282490000|2021-09-10 14:01:30|2924.6|2918.6|2923.4|2917.4|2924.6|2918.6|2923.4|2917.4|10
1631282500000|2021-09-10 14:01:40|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|2
1631282510000|2021-09-10 14:01:50|2924.1|2918.1|2924.6|2918.6|2924.9|2918.9|2924.1|2918.1|6
1631282520000|2021-09-10 14:02:00|2924.4|2918.4|2924.9|2918.9|2925.1|2919.1|2924.4|2918.4|5
1631282530000|2021-09-10 14:02:10|2924.6|2918.6|2923.6|2917.6|2924.9|2918.9|2923.6|2917.6|7
1631282540000|2021-09-10 14:02:20|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|3
1631282550000|2021-09-10 14:02:30|2923.1|2917.1|2921.9|2915.9|2923.1|2917.1|2921.6|2915.6|6
1631282560000|2021-09-10 14:02:40|2921.6|2915.6|2920.6|2914.6|2921.6|2915.6|2920.4|2914.4|13
1631282570000|2021-09-10 14:02:50|2920.9|2914.9|2920.9|2914.9|2921.1|2915.1|2920.4|2914.4|8
1631282580000|2021-09-10 14:03:00|2921.1|2915.1|2922.4|2916.4|2922.4|2916.4|2921.1|2915.1|5
1631282590000|2021-09-10 14:03:10|2922.6|2916.6|2923.4|2917.4|2923.6|2917.6|2922.6|2916.6|8
1631282600000|2021-09-10 14:03:20|2923.6|2917.6|2923.4|2917.4|2923.9|2917.9|2923.4|2917.4|10
1631282610000|2021-09-10 14:03:30|2923.1|2917.1|2923.1|2917.1|2923.4|2917.4|2922.1|2916.1|8
1631282640000|2021-09-10 14:04:00|2923.6|2917.6|2924.6|2918.6|2924.6|2918.6|2923.6|2917.6|5
1631282650000|2021-09-10 14:04:10|2924.4|2918.4|2922.9|2916.9|2924.4|2918.4|2922.9|2916.9|3
1631282660000|2021-09-10 14:04:20|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2921.6|2915.6|7
1631282670000|2021-09-10 14:04:30|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1631282680000|2021-09-10 14:04:40|2922.1|2916.1|2921.1|2915.1|2922.1|2916.1|2921.1|2915.1|4
1631282690000|2021-09-10 14:04:50|2920.9|2914.9|2920.4|2914.4|2920.9|2914.9|2919.9|2913.9|7
1631282700000|2021-09-10 14:05:00|2920.6|2914.6|2920.9|2914.9|2921.9|2915.9|2920.6|2914.6|10
1631282710000|2021-09-10 14:05:10|2920.6|2914.6|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|10
1631282720000|2021-09-10 14:05:20|2920.6|2914.6|2921.4|2915.4|2921.9|2915.9|2920.6|2914.6|10
1631282730000|2021-09-10 14:05:30|2921.1|2915.1|2921.4|2915.4|2921.9|2915.9|2920.6|2914.6|23
1631282740000|2021-09-10 14:05:40|2921.6|2915.6|2923.4|2917.4|2923.6|2917.6|2921.6|2915.6|16
1631282750000|2021-09-10 14:05:50|2923.6|2917.6|2922.6|2916.6|2923.6|2917.6|2922.4|2916.4|8
1631282760000|2021-09-10 14:06:00|2922.4|2916.4|2922.1|2916.1|2922.6|2916.6|2922.1|2916.1|6
1631282770000|2021-09-10 14:06:10|2921.9|2915.9|2921.4|2915.4|2921.9|2915.9|2920.4|2914.4|14
1631282780000|2021-09-10 14:06:20|2921.6|2915.6|2922.4|2916.4|2922.4|2916.4|2921.6|2915.6|5
1631282790000|2021-09-10 14:06:30|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.4|2915.4|7
1631282800000|2021-09-10 14:06:40|2922.1|2916.1|2922.1|2916.1|2922.9|2916.9|2921.9|2915.9|6
1631282810000|2021-09-10 14:06:50|2921.9|2915.9|2921.1|2915.1|2921.9|2915.9|2921.1|2915.1|4
1631282820000|2021-09-10 14:07:00|2921.4|2915.4|2920.4|2914.4|2921.4|2915.4|2920.1|2914.1|7
1631282830000|2021-09-10 14:07:10|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2919.1|2913.1|6
1631282840000|2021-09-10 14:07:20|2918.9|2912.9|2917.6|2911.6|2919.1|2913.1|2917.6|2911.6|5
1631282850000|2021-09-10 14:07:30|2917.9|2911.9|2919.6|2913.6|2919.6|2913.6|2917.6|2911.6|7
1631282860000|2021-09-10 14:07:40|2919.9|2913.9|2921.1|2915.1|2921.1|2915.1|2919.6|2913.6|6
1631282880000|2021-09-10 14:08:00|2921.4|2915.4|2923.1|2917.1|2923.1|2917.1|2921.4|2915.4|7
1631282890000|2021-09-10 14:08:10|2922.4|2916.4|2922.4|2916.4|2923.6|2917.6|2922.4|2916.4|9
1631282900000|2021-09-10 14:08:20|2922.6|2916.6|2923.1|2917.1|2923.1|2917.1|2922.4|2916.4|9
1631282910000|2021-09-10 14:08:30|2922.9|2916.9|2922.4|2916.4|2922.9|2916.9|2922.1|2916.1|4
1631282920000|2021-09-10 14:08:40|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2920.9|2914.9|16
1631282930000|2021-09-10 14:08:50|2921.4|2915.4|2921.9|2915.9|2921.9|2915.9|2921.4|2915.4|6
1631282940000|2021-09-10 14:09:00|2922.4|2916.4|2922.6|2916.6|2923.1|2917.1|2922.4|2916.4|6
1631282950000|2021-09-10 14:09:10|2922.9|2916.9|2921.9|2915.9|2922.9|2916.9|2921.9|2915.9|3
1631282960000|2021-09-10 14:09:20|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1631282970000|2021-09-10 14:09:30|2921.4|2915.4|2921.1|2915.1|2921.4|2915.4|2920.6|2914.6|7
1631282980000|2021-09-10 14:09:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|3
1631282990000|2021-09-10 14:09:50|2921.1|2915.1|2919.9|2913.9|2921.1|2915.1|2919.9|2913.9|7
1631283000000|2021-09-10 14:10:00|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|3
1631283010000|2021-09-10 14:10:10|2919.9|2913.9|2918.9|2912.9|2920.1|2914.1|2918.9|2912.9|9
1631283020000|2021-09-10 14:10:20|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2918.6|2912.6|8
1631283030000|2021-09-10 14:10:30|2919.4|2913.4|2919.4|2913.4|2919.9|2913.9|2919.1|2913.1|6
1631283040000|2021-09-10 14:10:40|2919.6|2913.6|2917.6|2911.6|2919.6|2913.6|2917.4|2911.4|8
1631283050000|2021-09-10 14:10:50|2917.9|2911.9|2917.6|2911.6|2919.6|2913.6|2917.4|2911.4|16
1631283060000|2021-09-10 14:11:00|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1631283070000|2021-09-10 14:11:10|2916.6|2910.6|2919.1|2913.1|2919.9|2913.9|2916.6|2910.6|9
1631283080000|2021-09-10 14:11:20|2918.9|2912.9|2917.4|2911.4|2918.9|2912.9|2917.4|2911.4|6
1631283090000|2021-09-10 14:11:30|2917.6|2911.6|2918.6|2912.6|2918.6|2912.6|2917.4|2911.4|6
1631283100000|2021-09-10 14:11:40|2918.4|2912.4|2919.1|2913.1|2919.4|2913.4|2918.4|2912.4|5
1631283120000|2021-09-10 14:12:00|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.4|2912.4|13
1631283130000|2021-09-10 14:12:10|2918.9|2912.9|2919.9|2913.9|2919.9|2913.9|2918.6|2912.6|6
1631283140000|2021-09-10 14:12:20|2919.6|2913.6|2920.9|2914.9|2921.4|2915.4|2919.4|2913.4|8
1631283150000|2021-09-10 14:12:30|2920.6|2914.6|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|6
1631283160000|2021-09-10 14:12:40|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|6
1631283170000|2021-09-10 14:12:50|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|5
1631283180000|2021-09-10 14:13:00|2919.9|2913.9|2921.4|2915.4|2921.6|2915.6|2919.9|2913.9|6
1631283190000|2021-09-10 14:13:10|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1631283200000|2021-09-10 14:13:20|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1631283210000|2021-09-10 14:13:30|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2919.9|2913.9|4
1631283220000|2021-09-10 14:13:40|2919.9|2913.9|2919.1|2913.1|2919.9|2913.9|2918.9|2912.9|5
1631283230000|2021-09-10 14:13:50|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.1|2912.1|5
1631283240000|2021-09-10 14:14:00|2919.1|2913.1|2920.4|2914.4|2920.4|2914.4|2919.1|2913.1|11
1631283250000|2021-09-10 14:14:10|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|5
1631283260000|2021-09-10 14:14:20|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2918.6|2912.6|4
1631283270000|2021-09-10 14:14:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1631283280000|2021-09-10 14:14:40|2920.1|2914.1|2920.6|2914.6|2921.1|2915.1|2920.1|2914.1|6
1631283290000|2021-09-10 14:14:50|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1631283300000|2021-09-10 14:15:00|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1631283310000|2021-09-10 14:15:10|2920.4|2914.4|2921.1|2915.1|2921.1|2915.1|2920.4|2914.4|3
1631283330000|2021-09-10 14:15:30|2921.4|2915.4|2920.4|2914.4|2921.4|2915.4|2920.4|2914.4|3
1631283340000|2021-09-10 14:15:40|2920.1|2914.1|2919.4|2913.4|2920.1|2914.1|2919.1|2913.1|5
1631283350000|2021-09-10 14:15:50|2919.1|2913.1|2918.4|2912.4|2919.1|2913.1|2918.4|2912.4|3
1631283360000|2021-09-10 14:16:00|2918.1|2912.1|2918.4|2912.4|2918.6|2912.6|2918.1|2912.1|4
1631283370000|2021-09-10 14:16:10|2918.1|2912.1|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|7
1631283380000|2021-09-10 14:16:20|2918.9|2912.9|2920.1|2914.1|2920.4|2914.4|2918.9|2912.9|11
1631283390000|2021-09-10 14:16:30|2919.9|2913.9|2920.1|2914.1|2920.6|2914.6|2919.9|2913.9|7
1631283400000|2021-09-10 14:16:40|2920.4|2914.4|2920.1|2914.1|2920.9|2914.9|2919.9|2913.9|16
1631283420000|2021-09-10 14:17:00|2919.6|2913.6|2919.9|2913.9|2920.4|2914.4|2919.4|2913.4|10
1631283430000|2021-09-10 14:17:10|2919.6|2913.6|2919.9|2913.9|2920.1|2914.1|2919.6|2913.6|3
1631283440000|2021-09-10 14:17:20|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|5
1631283460000|2021-09-10 14:17:40|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.1|2913.1|3
1631283470000|2021-09-10 14:17:50|2919.1|2913.1|2918.9|2912.9|2919.4|2913.4|2918.6|2912.6|8
1631283480000|2021-09-10 14:18:00|2919.4|2913.4|2920.1|2914.1|2920.1|2914.1|2919.4|2913.4|13
1631283490000|2021-09-10 14:18:10|2919.9|2913.9|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|3
1631283500000|2021-09-10 14:18:20|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|6
1631283510000|2021-09-10 14:18:30|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2919.4|2913.4|5
1631283520000|2021-09-10 14:18:40|2919.9|2913.9|2920.1|2914.1|2920.4|2914.4|2919.9|2913.9|4
1631283530000|2021-09-10 14:18:50|2919.9|2913.9|2920.4|2914.4|2920.6|2914.6|2919.9|2913.9|7
1631283540000|2021-09-10 14:19:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1631283550000|2021-09-10 14:19:10|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|5
1631283560000|2021-09-10 14:19:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|3
1631283570000|2021-09-10 14:19:30|2920.1|2914.1|2920.4|2914.4|2920.6|2914.6|2920.1|2914.1|6
1631283580000|2021-09-10 14:19:40|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.1|2914.1|6
1631283590000|2021-09-10 14:19:50|2920.6|2914.6|2920.1|2914.1|2920.6|2914.6|2920.1|2914.1|3
1631283600000|2021-09-10 14:20:00|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1631283610000|2021-09-10 14:20:10|2920.4|2914.4|2920.4|2914.4|2920.6|2914.6|2920.1|2914.1|5
1631283620000|2021-09-10 14:20:20|2920.6|2914.6|2922.6|2916.6|2922.6|2916.6|2920.6|2914.6|5
1631283630000|2021-09-10 14:20:30|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.4|2916.4|5
1631283640000|2021-09-10 14:20:40|2923.4|2917.4|2922.1|2916.1|2923.4|2917.4|2921.6|2915.6|11
1631283650000|2021-09-10 14:20:50|2921.4|2915.4|2921.6|2915.6|2922.1|2916.1|2921.4|2915.4|5
1631283660000|2021-09-10 14:21:00|2921.9|2915.9|2922.1|2916.1|2922.6|2916.6|2921.4|2915.4|8
1631283680000|2021-09-10 14:21:20|2921.9|2915.9|2923.9|2917.9|2924.1|2918.1|2921.9|2915.9|7
1631283690000|2021-09-10 14:21:30|2924.1|2918.1|2926.4|2920.4|2926.4|2920.4|2924.1|2918.1|5
1631283700000|2021-09-10 14:21:40|2926.6|2920.6|2927.4|2921.4|2927.4|2921.4|2926.6|2920.6|4
1631283710000|2021-09-10 14:21:50|2927.1|2921.1|2926.1|2920.1|2927.1|2921.1|2925.9|2919.9|5
1631283720000|2021-09-10 14:22:00|2925.9|2919.9|2925.1|2919.1|2925.9|2919.9|2924.9|2918.9|10
1631283730000|2021-09-10 14:22:10|2924.9|2918.9|2924.1|2918.1|2925.1|2919.1|2924.1|2918.1|8
1631283740000|2021-09-10 14:22:20|2923.9|2917.9|2924.1|2918.1|2924.4|2918.4|2923.9|2917.9|4
1631283750000|2021-09-10 14:22:30|2924.4|2918.4|2925.4|2919.4|2925.6|2919.6|2924.4|2918.4|6
1631283760000|2021-09-10 14:22:40|2925.1|2919.1|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|3
1631283780000|2021-09-10 14:23:00|2924.4|2918.4|2923.4|2917.4|2924.4|2918.4|2923.1|2917.1|6
1631283790000|2021-09-10 14:23:10|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.6|2916.6|4
1631283800000|2021-09-10 14:23:20|2923.1|2917.1|2921.4|2915.4|2923.1|2917.1|2921.4|2915.4|8
1631283810000|2021-09-10 14:23:30|2921.1|2915.1|2923.9|2917.9|2923.9|2917.9|2921.1|2915.1|10
1631283820000|2021-09-10 14:23:40|2924.4|2918.4|2924.1|2918.1|2924.6|2918.6|2924.1|2918.1|4
1631283830000|2021-09-10 14:23:50|2923.9|2917.9|2922.1|2916.1|2923.9|2917.9|2922.1|2916.1|5
1631283840000|2021-09-10 14:24:00|2921.9|2915.9|2920.1|2914.1|2922.1|2916.1|2920.1|2914.1|9
1631283850000|2021-09-10 14:24:10|2919.9|2913.9|2918.9|2912.9|2919.9|2913.9|2918.9|2912.9|7
1631283860000|2021-09-10 14:24:20|2918.6|2912.6|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|2
1631283870000|2021-09-10 14:24:30|2918.6|2912.6|2919.9|2913.9|2919.9|2913.9|2918.6|2912.6|5
1631283880000|2021-09-10 14:24:40|2919.6|2913.6|2920.6|2914.6|2920.6|2914.6|2919.6|2913.6|5
1631283890000|2021-09-10 14:24:50|2920.4|2914.4|2920.4|2914.4|2920.6|2914.6|2920.1|2914.1|7
1631283900000|2021-09-10 14:25:00|2920.6|2914.6|2920.1|2914.1|2920.6|2914.6|2919.9|2913.9|4
1631283910000|2021-09-10 14:25:10|2919.9|2913.9|2919.1|2913.1|2919.9|2913.9|2919.1|2913.1|4
1631283920000|2021-09-10 14:25:20|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.1|2912.1|5
1631283930000|2021-09-10 14:25:30|2918.9|2912.9|2918.9|2912.9|2919.6|2913.6|2918.6|2912.6|5
1631283940000|2021-09-10 14:25:40|2918.6|2912.6|2919.1|2913.1|2919.1|2913.1|2918.4|2912.4|4
1631283960000|2021-09-10 14:26:00|2919.4|2913.4|2920.4|2914.4|2920.4|2914.4|2919.4|2913.4|9
1631283970000|2021-09-10 14:26:10|2920.1|2914.1|2919.4|2913.4|2920.1|2914.1|2918.9|2912.9|10
1631283980000|2021-09-10 14:26:20|2919.6|2913.6|2918.6|2912.6|2919.6|2913.6|2918.6|2912.6|5
1631283990000|2021-09-10 14:26:30|2918.4|2912.4|2917.6|2911.6|2918.4|2912.4|2917.6|2911.6|6
1631284000000|2021-09-10 14:26:40|2917.4|2911.4|2917.6|2911.6|2918.1|2912.1|2917.4|2911.4|4
1631284020000|2021-09-10 14:27:00|2917.4|2911.4|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|3
1631284030000|2021-09-10 14:27:10|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|3
1631284040000|2021-09-10 14:27:20|2917.4|2911.4|2917.6|2911.6|2917.9|2911.9|2917.4|2911.4|6
1631284050000|2021-09-10 14:27:30|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1631284060000|2021-09-10 14:27:40|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1631284070000|2021-09-10 14:27:50|2917.9|2911.9|2918.4|2912.4|2918.4|2912.4|2917.9|2911.9|4
1631284080000|2021-09-10 14:28:00|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|2
1631284090000|2021-09-10 14:28:10|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1631284100000|2021-09-10 14:28:20|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1631284110000|2021-09-10 14:28:30|2918.4|2912.4|2919.9|2913.9|2919.9|2913.9|2918.4|2912.4|3
1631284120000|2021-09-10 14:28:40|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|3
1631284130000|2021-09-10 14:28:50|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2918.9|2912.9|7
1631284140000|2021-09-10 14:29:00|2918.9|2912.9|2918.4|2912.4|2919.1|2913.1|2918.4|2912.4|6
1631284150000|2021-09-10 14:29:10|2918.6|2912.6|2919.9|2913.9|2919.9|2913.9|2918.6|2912.6|4
1631284160000|2021-09-10 14:29:20|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1631284170000|2021-09-10 14:29:30|2919.1|2913.1|2918.6|2912.6|2919.4|2913.4|2918.6|2912.6|4
1631284180000|2021-09-10 14:29:40|2918.4|2912.4|2917.6|2911.6|2918.4|2912.4|2917.6|2911.6|4
1631284200000|2021-09-10 14:30:00|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|7
1631284210000|2021-09-10 14:30:10|2918.9|2912.9|2919.6|2913.6|2919.6|2913.6|2918.6|2912.6|5
1631284220000|2021-09-10 14:30:20|2919.4|2913.4|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|5
1631284230000|2021-09-10 14:30:30|2918.9|2912.9|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|3
1631284240000|2021-09-10 14:30:40|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1631284250000|2021-09-10 14:30:50|2918.9|2912.9|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|4
1631284260000|2021-09-10 14:31:00|2918.4|2912.4|2919.1|2913.1|2919.1|2913.1|2917.9|2911.9|9
1631284280000|2021-09-10 14:31:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1631284290000|2021-09-10 14:31:30|2919.1|2913.1|2921.9|2915.9|2921.9|2915.9|2919.1|2913.1|6
1631284300000|2021-09-10 14:31:40|2922.1|2916.1|2920.6|2914.6|2922.1|2916.1|2920.6|2914.6|4
1631284310000|2021-09-10 14:31:50|2920.9|2914.9|2920.6|2914.6|2921.1|2915.1|2920.6|2914.6|4
1631284320000|2021-09-10 14:32:00|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1631284330000|2021-09-10 14:32:10|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|4
1631284340000|2021-09-10 14:32:20|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|3
1631284350000|2021-09-10 14:32:30|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|4
1631284360000|2021-09-10 14:32:40|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.9|2912.9|3
1631284370000|2021-09-10 14:32:50|2919.1|2913.1|2919.4|2913.4|2919.9|2913.9|2919.1|2913.1|6
1631284380000|2021-09-10 14:33:00|2919.1|2913.1|2919.9|2913.9|2920.1|2914.1|2919.1|2913.1|6
1631284400000|2021-09-10 14:33:20|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1631284410000|2021-09-10 14:33:30|2919.6|2913.6|2920.4|2914.4|2920.9|2914.9|2919.6|2913.6|7
1631284420000|2021-09-10 14:33:40|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1631284430000|2021-09-10 14:33:50|2921.4|2915.4|2921.9|2915.9|2922.4|2916.4|2921.4|2915.4|10
1631284440000|2021-09-10 14:34:00|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|6
1631284450000|2021-09-10 14:34:10|2922.4|2916.4|2921.6|2915.6|2922.4|2916.4|2921.6|2915.6|4
1631284460000|2021-09-10 14:34:20|2921.9|2915.9|2922.1|2916.1|2922.4|2916.4|2921.9|2915.9|4
1631284470000|2021-09-10 14:34:30|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1631284480000|2021-09-10 14:34:40|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1631284490000|2021-09-10 14:34:50|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1631284510000|2021-09-10 14:35:10|2921.4|2915.4|2920.6|2914.6|2921.4|2915.4|2920.6|2914.6|6
1631284520000|2021-09-10 14:35:20|2920.4|2914.4|2919.6|2913.6|2920.6|2914.6|2919.6|2913.6|6
1631284530000|2021-09-10 14:35:30|2919.9|2913.9|2920.6|2914.6|2920.9|2914.9|2919.9|2913.9|8
1631284540000|2021-09-10 14:35:40|2920.9|2914.9|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|3
1631284550000|2021-09-10 14:35:50|2920.6|2914.6|2919.6|2913.6|2920.6|2914.6|2919.6|2913.6|4
1631284560000|2021-09-10 14:36:00|2919.4|2913.4|2921.1|2915.1|2921.4|2915.4|2919.4|2913.4|7
1631284570000|2021-09-10 14:36:10|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1631284580000|2021-09-10 14:36:20|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1631284600000|2021-09-10 14:36:40|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|2
1631284610000|2021-09-10 14:36:50|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|3
1631284620000|2021-09-10 14:37:00|2921.6|2915.6|2922.4|2916.4|2922.4|2916.4|2921.6|2915.6|3
1631284630000|2021-09-10 14:37:10|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2921.6|2915.6|3
1631284640000|2021-09-10 14:37:20|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1631284650000|2021-09-10 14:37:30|2922.6|2916.6|2925.1|2919.1|2925.1|2919.1|2922.6|2916.6|6
1631284660000|2021-09-10 14:37:40|2925.4|2919.4|2925.1|2919.1|2925.6|2919.6|2925.1|2919.1|4
1631284670000|2021-09-10 14:37:50|2924.9|2918.9|2925.1|2919.1|2925.6|2919.6|2924.9|2918.9|6
1631284680000|2021-09-10 14:38:00|2925.4|2919.4|2926.4|2920.4|2926.4|2920.4|2924.9|2918.9|7
1631284690000|2021-09-10 14:38:10|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1631284700000|2021-09-10 14:38:20|2926.1|2920.1|2925.4|2919.4|2926.1|2920.1|2925.1|2919.1|6
1631284710000|2021-09-10 14:38:30|2925.1|2919.1|2925.1|2919.1|2925.6|2919.6|2924.1|2918.1|11
1631284720000|2021-09-10 14:38:40|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1631284730000|2021-09-10 14:38:50|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1631284740000|2021-09-10 14:39:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1631284750000|2021-09-10 14:39:10|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.1|2918.1|5
1631284760000|2021-09-10 14:39:20|2924.4|2918.4|2923.6|2917.6|2924.4|2918.4|2923.6|2917.6|3
1631284770000|2021-09-10 14:39:30|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.1|2917.1|4
1631284790000|2021-09-10 14:39:50|2923.4|2917.4|2922.6|2916.6|2923.4|2917.4|2922.1|2916.1|5
1631284810000|2021-09-10 14:40:10|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.4|2916.4|4
1631284820000|2021-09-10 14:40:20|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|3
1631284830000|2021-09-10 14:40:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1631284840000|2021-09-10 14:40:40|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1631284850000|2021-09-10 14:40:50|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|3
1631284860000|2021-09-10 14:41:00|2922.4|2916.4|2924.1|2918.1|2924.1|2918.1|2922.4|2916.4|2
1631284870000|2021-09-10 14:41:10|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1631284880000|2021-09-10 14:41:20|2924.6|2918.6|2925.1|2919.1|2925.9|2919.9|2924.6|2918.6|12
1631284890000|2021-09-10 14:41:30|2925.6|2919.6|2926.6|2920.6|2926.9|2920.9|2925.6|2919.6|6
1631284900000|2021-09-10 14:41:40|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|2
1631284910000|2021-09-10 14:41:50|2927.4|2921.4|2929.4|2923.4|2929.6|2923.6|2927.4|2921.4|6
1631284920000|2021-09-10 14:42:00|2928.9|2922.9|2928.4|2922.4|2928.9|2922.9|2928.1|2922.1|9
1631284930000|2021-09-10 14:42:10|2928.6|2922.6|2928.1|2922.1|2929.6|2923.6|2928.1|2922.1|4
1631284940000|2021-09-10 14:42:20|2927.6|2921.6|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|3
1631284950000|2021-09-10 14:42:30|2927.4|2921.4|2926.6|2920.6|2927.4|2921.4|2926.6|2920.6|6
1631284960000|2021-09-10 14:42:40|2926.9|2920.9|2925.6|2919.6|2926.9|2920.9|2925.6|2919.6|6
1631284970000|2021-09-10 14:42:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|3
1631284980000|2021-09-10 14:43:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1631284990000|2021-09-10 14:43:10|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|4
1631285000000|2021-09-10 14:43:20|2925.4|2919.4|2926.4|2920.4|2926.4|2920.4|2925.4|2919.4|5
1631285020000|2021-09-10 14:43:40|2926.6|2920.6|2927.9|2921.9|2927.9|2921.9|2926.6|2920.6|10
1631285030000|2021-09-10 14:43:50|2928.1|2922.1|2928.9|2922.9|2928.9|2922.9|2927.1|2921.1|8
1631285040000|2021-09-10 14:44:00|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.1|2922.1|5
1631285050000|2021-09-10 14:44:10|2928.6|2922.6|2929.4|2923.4|2929.6|2923.6|2928.6|2922.6|4
1631285060000|2021-09-10 14:44:20|2929.1|2923.1|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|6
1631285070000|2021-09-10 14:44:30|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.4|2922.4|4
1631285090000|2021-09-10 14:44:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2927.4|2921.4|6
1631285100000|2021-09-10 14:45:00|2928.6|2922.6|2928.6|2922.6|2929.1|2923.1|2928.4|2922.4|6
1631285120000|2021-09-10 14:45:20|2928.4|2922.4|2929.4|2923.4|2929.6|2923.6|2928.4|2922.4|7
1631285130000|2021-09-10 14:45:30|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1631285140000|2021-09-10 14:45:40|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1631285150000|2021-09-10 14:45:50|2929.6|2923.6|2931.6|2925.6|2932.1|2926.1|2929.6|2923.6|12
1631285160000|2021-09-10 14:46:00|2932.1|2926.1|2931.4|2925.4|2932.6|2926.6|2931.4|2925.4|8
1631285170000|2021-09-10 14:46:10|2930.9|2924.9|2930.6|2924.6|2932.4|2926.4|2930.6|2924.6|12
1631285180000|2021-09-10 14:46:20|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|2
1631285190000|2021-09-10 14:46:30|2929.9|2923.9|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|2
1631285200000|2021-09-10 14:46:40|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1631285220000|2021-09-10 14:47:00|2929.6|2923.6|2930.1|2924.1|2930.4|2924.4|2929.6|2923.6|4
1631285230000|2021-09-10 14:47:10|2930.4|2924.4|2932.9|2926.9|2932.9|2926.9|2930.4|2924.4|9
1631285240000|2021-09-10 14:47:20|2933.1|2927.1|2934.1|2928.1|2934.1|2928.1|2933.1|2927.1|8
1631285250000|2021-09-10 14:47:30|2932.4|2926.4|2931.9|2925.9|2932.6|2926.6|2931.4|2925.4|9
1631285260000|2021-09-10 14:47:40|2931.6|2925.6|2932.1|2926.1|2932.1|2926.1|2931.1|2925.1|9
1631285270000|2021-09-10 14:47:50|2931.9|2925.9|2932.1|2926.1|2932.6|2926.6|2931.4|2925.4|10
1631285280000|2021-09-10 14:48:00|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.1|2925.1|11
1631285290000|2021-09-10 14:48:10|2932.1|2926.1|2933.6|2927.6|2934.4|2928.4|2932.1|2926.1|16
1631285300000|2021-09-10 14:48:20|2933.4|2927.4|2931.4|2925.4|2934.1|2928.1|2931.4|2925.4|16
1631285310000|2021-09-10 14:48:30|2931.1|2925.1|2930.4|2924.4|2931.4|2925.4|2929.9|2923.9|11
1631285320000|2021-09-10 14:48:40|2930.6|2924.6|2933.4|2927.4|2933.4|2927.4|2930.6|2924.6|9
1631285330000|2021-09-10 14:48:50|2933.6|2927.6|2933.9|2927.9|2934.4|2928.4|2933.6|2927.6|4
1631285340000|2021-09-10 14:49:00|2933.6|2927.6|2935.9|2929.9|2935.9|2929.9|2933.1|2927.1|11
1631285350000|2021-09-10 14:49:10|2936.6|2930.6|2935.4|2929.4|2936.6|2930.6|2934.9|2928.9|13
1631285360000|2021-09-10 14:49:20|2935.1|2929.1|2936.1|2930.1|2936.1|2930.1|2935.1|2929.1|5
1631285370000|2021-09-10 14:49:30|2936.6|2930.6|2934.6|2928.6|2936.9|2930.9|2934.6|2928.6|16
1631285380000|2021-09-10 14:49:40|2934.9|2928.9|2934.9|2928.9|2935.1|2929.1|2934.6|2928.6|5
1631285390000|2021-09-10 14:49:50|2935.1|2929.1|2933.1|2927.1|2935.1|2929.1|2933.1|2927.1|12
1631285400000|2021-09-10 14:50:00|2932.9|2926.9|2933.4|2927.4|2933.4|2927.4|2932.6|2926.6|4
1631285410000|2021-09-10 14:50:10|2933.6|2927.6|2935.9|2929.9|2935.9|2929.9|2933.6|2927.6|13
1631285420000|2021-09-10 14:50:20|2935.6|2929.6|2936.4|2930.4|2937.4|2931.4|2934.6|2928.6|11
1631285430000|2021-09-10 14:50:30|2936.9|2930.9|2937.1|2931.1|2937.6|2931.6|2936.6|2930.6|13
1631285440000|2021-09-10 14:50:40|2937.4|2931.4|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|7
1631285450000|2021-09-10 14:50:50|2938.1|2932.1|2938.6|2932.6|2939.9|2933.9|2938.1|2932.1|8
1631285460000|2021-09-10 14:51:00|2938.9|2932.9|2938.9|2932.9|2939.9|2933.9|2937.9|2931.9|13
1631285470000|2021-09-10 14:51:10|2939.1|2933.1|2937.6|2931.6|2939.1|2933.1|2937.6|2931.6|13
1631285480000|2021-09-10 14:51:20|2937.4|2931.4|2936.4|2930.4|2937.6|2931.6|2935.6|2929.6|13
1631285490000|2021-09-10 14:51:30|2936.1|2930.1|2936.4|2930.4|2936.6|2930.6|2935.1|2929.1|14
1631285500000|2021-09-10 14:51:40|2936.6|2930.6|2938.4|2932.4|2938.6|2932.6|2936.6|2930.6|14
1631285510000|2021-09-10 14:51:50|2938.6|2932.6|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|3
1631285520000|2021-09-10 14:52:00|2938.9|2932.9|2936.4|2930.4|2938.9|2932.9|2936.4|2930.4|10
1631285530000|2021-09-10 14:52:10|2936.6|2930.6|2937.4|2931.4|2937.6|2931.6|2936.1|2930.1|7
1631285540000|2021-09-10 14:52:20|2937.6|2931.6|2935.4|2929.4|2937.6|2931.6|2935.4|2929.4|9
1631285550000|2021-09-10 14:52:30|2935.6|2929.6|2936.4|2930.4|2936.4|2930.4|2933.9|2927.9|10
1631285560000|2021-09-10 14:52:40|2936.1|2930.1|2934.1|2928.1|2936.1|2930.1|2934.1|2928.1|5
1631285570000|2021-09-10 14:52:50|2934.4|2928.4|2935.6|2929.6|2935.6|2929.6|2934.4|2928.4|8
1631285580000|2021-09-10 14:53:00|2935.4|2929.4|2934.4|2928.4|2935.6|2929.6|2934.4|2928.4|8
1631285590000|2021-09-10 14:53:10|2934.6|2928.6|2932.9|2926.9|2934.6|2928.6|2932.9|2926.9|3
1631285600000|2021-09-10 14:53:20|2932.6|2926.6|2933.9|2927.9|2933.9|2927.9|2932.4|2926.4|6
1631285610000|2021-09-10 14:53:30|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2933.1|2927.1|5
1631285620000|2021-09-10 14:53:40|2933.1|2927.1|2932.4|2926.4|2933.1|2927.1|2932.4|2926.4|3
1631285630000|2021-09-10 14:53:50|2932.1|2926.1|2933.6|2927.6|2933.6|2927.6|2932.1|2926.1|3
1631285640000|2021-09-10 14:54:00|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2932.9|2926.9|5
1631285650000|2021-09-10 14:54:10|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.4|2927.4|2
1631285660000|2021-09-10 14:54:20|2933.9|2927.9|2934.1|2928.1|2934.9|2928.9|2933.9|2927.9|6
1631285670000|2021-09-10 14:54:30|2935.1|2929.1|2935.4|2929.4|2935.6|2929.6|2934.9|2928.9|5
1631285680000|2021-09-10 14:54:40|2936.1|2930.1|2934.9|2928.9|2937.6|2931.6|2934.9|2928.9|13
1631285690000|2021-09-10 14:54:50|2934.6|2928.6|2933.1|2927.1|2935.1|2929.1|2933.1|2927.1|13
1631285700000|2021-09-10 14:55:00|2932.6|2926.6|2931.9|2925.9|2932.6|2926.6|2931.9|2925.9|8
1631285710000|2021-09-10 14:55:10|2932.1|2926.1|2932.1|2926.1|2932.4|2926.4|2932.1|2926.1|3
1631285720000|2021-09-10 14:55:20|2931.9|2925.9|2930.9|2924.9|2931.9|2925.9|2930.1|2924.1|4
1631285730000|2021-09-10 14:55:30|2930.4|2924.4|2928.9|2922.9|2930.6|2924.6|2928.9|2922.9|7
1631285740000|2021-09-10 14:55:40|2928.6|2922.6|2927.9|2921.9|2929.4|2923.4|2927.6|2921.6|10
1631285750000|2021-09-10 14:55:50|2928.1|2922.1|2928.6|2922.6|2928.6|2922.6|2926.9|2920.9|8
1631285760000|2021-09-10 14:56:00|2928.9|2922.9|2928.4|2922.4|2928.9|2922.9|2928.4|2922.4|3
1631285770000|2021-09-10 14:56:10|2928.1|2922.1|2927.9|2921.9|2928.9|2922.9|2927.9|2921.9|8
1631285780000|2021-09-10 14:56:20|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.4|2922.4|4
1631285790000|2021-09-10 14:56:30|2929.1|2923.1|2928.1|2922.1|2929.1|2923.1|2928.1|2922.1|9
1631285800000|2021-09-10 14:56:40|2927.9|2921.9|2927.1|2921.1|2927.9|2921.9|2927.1|2921.1|12
1631285810000|2021-09-10 14:56:50|2927.6|2921.6|2926.6|2920.6|2927.6|2921.6|2926.6|2920.6|7
1631285820000|2021-09-10 14:57:00|2926.9|2920.9|2927.6|2921.6|2927.6|2921.6|2926.9|2920.9|4
1631285830000|2021-09-10 14:57:10|2927.9|2921.9|2930.1|2924.1|2930.4|2924.4|2927.9|2921.9|6
1631285840000|2021-09-10 14:57:20|2930.4|2924.4|2931.6|2925.6|2931.6|2925.6|2929.9|2923.9|9
1631285850000|2021-09-10 14:57:30|2931.9|2925.9|2932.6|2926.6|2933.4|2927.4|2931.9|2925.9|7
1631285860000|2021-09-10 14:57:40|2932.4|2926.4|2933.6|2927.6|2934.4|2928.4|2932.4|2926.4|7
1631285870000|2021-09-10 14:57:50|2933.4|2927.4|2933.6|2927.6|2933.9|2927.9|2933.4|2927.4|5
1631285890000|2021-09-10 14:58:10|2933.9|2927.9|2935.4|2929.4|2935.6|2929.6|2933.6|2927.6|7
1631285900000|2021-09-10 14:58:20|2935.6|2929.6|2934.1|2928.1|2935.6|2929.6|2934.1|2928.1|7
1631285910000|2021-09-10 14:58:30|2933.9|2927.9|2934.1|2928.1|2934.1|2928.1|2933.9|2927.9|2
1631285920000|2021-09-10 14:58:40|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1631285930000|2021-09-10 14:58:50|2934.6|2928.6|2934.4|2928.4|2934.6|2928.6|2934.4|2928.4|2
1631285940000|2021-09-10 14:59:00|2934.1|2928.1|2933.9|2927.9|2934.1|2928.1|2933.9|2927.9|2
1631285950000|2021-09-10 14:59:10|2933.6|2927.6|2933.1|2927.1|2933.6|2927.6|2933.1|2927.1|3
1631285960000|2021-09-10 14:59:20|2933.4|2927.4|2933.9|2927.9|2934.1|2928.1|2933.4|2927.4|5
1631285970000|2021-09-10 14:59:30|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1631285980000|2021-09-10 14:59:40|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|2
1631285990000|2021-09-10 14:59:50|2934.9|2928.9|2932.9|2926.9|2935.4|2929.4|2932.1|2926.1|13
1631286000000|2021-09-10 15:00:00|2933.1|2927.1|2932.1|2926.1|2933.6|2927.6|2931.9|2925.9|9
1631286010000|2021-09-10 15:00:10|2932.4|2926.4|2932.1|2926.1|2932.4|2926.4|2931.9|2925.9|4
1631286020000|2021-09-10 15:00:20|2932.4|2926.4|2934.9|2928.9|2934.9|2928.9|2932.4|2926.4|8
1631286030000|2021-09-10 15:00:30|2935.1|2929.1|2934.9|2928.9|2935.4|2929.4|2934.9|2928.9|8
1631286040000|2021-09-10 15:00:40|2935.1|2929.1|2935.1|2929.1|2935.4|2929.4|2935.1|2929.1|3
1631286050000|2021-09-10 15:00:50|2934.9|2928.9|2932.9|2926.9|2934.9|2928.9|2932.1|2926.1|9
1631286060000|2021-09-10 15:01:00|2932.6|2926.6|2931.9|2925.9|2932.6|2926.6|2931.6|2925.6|5
1631286070000|2021-09-10 15:01:10|2931.6|2925.6|2929.9|2923.9|2931.6|2925.6|2929.9|2923.9|5
1631286080000|2021-09-10 15:01:20|2929.6|2923.6|2928.9|2922.9|2929.6|2923.6|2928.9|2922.9|4
1631286090000|2021-09-10 15:01:30|2928.6|2922.6|2928.6|2922.6|2928.9|2922.9|2928.4|2922.4|9
1631286100000|2021-09-10 15:01:40|2928.9|2922.9|2928.9|2922.9|2929.6|2923.6|2928.9|2922.9|6
1631286110000|2021-09-10 15:01:50|2929.1|2923.1|2928.9|2922.9|2929.4|2923.4|2928.9|2922.9|4
1631286120000|2021-09-10 15:02:00|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|4
1631286130000|2021-09-10 15:02:10|2929.9|2923.9|2928.9|2922.9|2929.9|2923.9|2928.6|2922.6|10
1631286140000|2021-09-10 15:02:20|2928.6|2922.6|2927.4|2921.4|2928.6|2922.6|2927.4|2921.4|6
1631286150000|2021-09-10 15:02:30|2927.1|2921.1|2927.6|2921.6|2927.6|2921.6|2927.1|2921.1|2
1631286160000|2021-09-10 15:02:40|2927.9|2921.9|2927.4|2921.4|2928.6|2922.6|2927.4|2921.4|6
1631286170000|2021-09-10 15:02:50|2927.6|2921.6|2927.1|2921.1|2927.6|2921.6|2927.1|2921.1|3
1631286180000|2021-09-10 15:03:00|2926.9|2920.9|2927.6|2921.6|2928.1|2922.1|2926.9|2920.9|4
1631286190000|2021-09-10 15:03:10|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2926.9|2920.9|5
1631286200000|2021-09-10 15:03:20|2927.4|2921.4|2928.4|2922.4|2928.6|2922.6|2927.1|2921.1|5
1631286210000|2021-09-10 15:03:30|2928.1|2922.1|2928.6|2922.6|2929.1|2923.1|2928.1|2922.1|6
1631286220000|2021-09-10 15:03:40|2928.4|2922.4|2926.6|2920.6|2928.4|2922.4|2925.6|2919.6|11
1631286230000|2021-09-10 15:03:50|2926.4|2920.4|2925.4|2919.4|2926.4|2920.4|2925.4|2919.4|6
1631286240000|2021-09-10 15:04:00|2926.4|2920.4|2926.9|2920.9|2927.1|2921.1|2926.4|2920.4|6
1631286250000|2021-09-10 15:04:10|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|2
1631286260000|2021-09-10 15:04:20|2926.6|2920.6|2927.4|2921.4|2927.4|2921.4|2926.1|2920.1|8
1631286270000|2021-09-10 15:04:30|2927.1|2921.1|2927.9|2921.9|2927.9|2921.9|2926.6|2920.6|6
1631286280000|2021-09-10 15:04:40|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|2
1631286290000|2021-09-10 15:04:50|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.1|2921.1|4
1631286300000|2021-09-10 15:05:00|2927.1|2921.1|2928.1|2922.1|2928.1|2922.1|2926.9|2920.9|4
1631286310000|2021-09-10 15:05:10|2927.9|2921.9|2926.6|2920.6|2927.9|2921.9|2926.4|2920.4|6
1631286320000|2021-09-10 15:05:20|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1631286330000|2021-09-10 15:05:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|3
1631286340000|2021-09-10 15:05:40|2926.6|2920.6|2926.1|2920.1|2926.6|2920.6|2926.1|2920.1|3
1631286350000|2021-09-10 15:05:50|2925.9|2919.9|2924.4|2918.4|2925.9|2919.9|2924.4|2918.4|5
1631286360000|2021-09-10 15:06:00|2925.1|2919.1|2924.1|2918.1|2925.4|2919.4|2924.1|2918.1|6
1631286370000|2021-09-10 15:06:10|2923.9|2917.9|2921.1|2915.1|2923.9|2917.9|2921.1|2915.1|8
1631286380000|2021-09-10 15:06:20|2921.4|2915.4|2920.4|2914.4|2922.1|2916.1|2920.1|2914.1|5
1631286390000|2021-09-10 15:06:30|2920.6|2914.6|2920.4|2914.4|2922.1|2916.1|2920.4|2914.4|7
1631286400000|2021-09-10 15:06:40|2920.1|2914.1|2919.9|2913.9|2920.4|2914.4|2919.6|2913.6|8
1631286410000|2021-09-10 15:06:50|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2919.9|2913.9|4
1631286420000|2021-09-10 15:07:00|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1631286430000|2021-09-10 15:07:10|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2919.4|2913.4|7
1631286440000|2021-09-10 15:07:20|2920.4|2914.4|2920.1|2914.1|2920.6|2914.6|2920.1|2914.1|7
1631286450000|2021-09-10 15:07:30|2919.9|2913.9|2918.6|2912.6|2919.9|2913.9|2918.6|2912.6|4
1631286460000|2021-09-10 15:07:40|2918.4|2912.4|2916.9|2910.9|2918.4|2912.4|2916.4|2910.4|6
1631286470000|2021-09-10 15:07:50|2916.6|2910.6|2917.9|2911.9|2917.9|2911.9|2916.6|2910.6|3
1631286480000|2021-09-10 15:08:00|2917.6|2911.6|2915.9|2909.9|2917.6|2911.6|2915.9|2909.9|6
1631286490000|2021-09-10 15:08:10|2915.6|2909.6|2915.9|2909.9|2916.1|2910.1|2915.1|2909.1|8
1631286500000|2021-09-10 15:08:20|2916.1|2910.1|2917.6|2911.6|2917.6|2911.6|2915.9|2909.9|14
1631286510000|2021-09-10 15:08:30|2917.4|2911.4|2917.1|2911.1|2919.1|2913.1|2917.1|2911.1|9
1631286520000|2021-09-10 15:08:40|2916.9|2910.9|2916.4|2910.4|2917.4|2911.4|2916.4|2910.4|7
1631286530000|2021-09-10 15:08:50|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|3
1631286540000|2021-09-10 15:09:00|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.4|2910.4|4
1631286550000|2021-09-10 15:09:10|2917.4|2911.4|2918.1|2912.1|2918.6|2912.6|2917.4|2911.4|9
1631286560000|2021-09-10 15:09:20|2918.4|2912.4|2920.6|2914.6|2920.6|2914.6|2918.4|2912.4|9
1631286570000|2021-09-10 15:09:30|2920.4|2914.4|2921.6|2915.6|2921.6|2915.6|2920.1|2914.1|5
1631286580000|2021-09-10 15:09:40|2921.4|2915.4|2921.9|2915.9|2922.4|2916.4|2921.4|2915.4|3
1631286590000|2021-09-10 15:09:50|2921.6|2915.6|2919.9|2913.9|2921.6|2915.6|2919.9|2913.9|5
1631286600000|2021-09-10 15:10:00|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2918.9|2912.9|7
1631286610000|2021-09-10 15:10:10|2920.4|2914.4|2919.9|2913.9|2920.4|2914.4|2919.9|2913.9|3
1631286620000|2021-09-10 15:10:20|2919.6|2913.6|2919.6|2913.6|2920.4|2914.4|2919.4|2913.4|8
1631286630000|2021-09-10 15:10:30|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|6
1631286640000|2021-09-10 15:10:40|2919.4|2913.4|2921.1|2915.1|2921.1|2915.1|2919.4|2913.4|5
1631286650000|2021-09-10 15:10:50|2920.9|2914.9|2922.9|2916.9|2922.9|2916.9|2920.6|2914.6|10
1631286660000|2021-09-10 15:11:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2920.4|2914.4|10
1631286670000|2021-09-10 15:11:10|2921.6|2915.6|2921.1|2915.1|2921.6|2915.6|2920.6|2914.6|6
1631286680000|2021-09-10 15:11:20|2920.9|2914.9|2922.6|2916.6|2923.1|2917.1|2920.9|2914.9|8
1631286690000|2021-09-10 15:11:30|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1631286700000|2021-09-10 15:11:40|2922.1|2916.1|2920.9|2914.9|2922.1|2916.1|2920.4|2914.4|8
1631286710000|2021-09-10 15:11:50|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|4
1631286720000|2021-09-10 15:12:00|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1631286730000|2021-09-10 15:12:10|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2918.6|2912.6|10
1631286740000|2021-09-10 15:12:20|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.4|2912.4|4
1631286750000|2021-09-10 15:12:30|2918.4|2912.4|2919.4|2913.4|2919.4|2913.4|2918.4|2912.4|4
1631286760000|2021-09-10 15:12:40|2919.6|2913.6|2921.1|2915.1|2921.1|2915.1|2919.4|2913.4|7
1631286770000|2021-09-10 15:12:50|2920.9|2914.9|2919.4|2913.4|2920.9|2914.9|2918.6|2912.6|8
1631286780000|2021-09-10 15:13:00|2919.1|2913.1|2917.9|2911.9|2919.1|2913.1|2917.9|2911.9|7
1631286790000|2021-09-10 15:13:10|2917.6|2911.6|2918.9|2912.9|2919.1|2913.1|2917.6|2911.6|5
1631286800000|2021-09-10 15:13:20|2918.6|2912.6|2919.9|2913.9|2919.9|2913.9|2918.6|2912.6|3
1631286810000|2021-09-10 15:13:30|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|4
1631286820000|2021-09-10 15:13:40|2920.6|2914.6|2922.1|2916.1|2922.1|2916.1|2920.6|2914.6|6
1631286830000|2021-09-10 15:13:50|2922.4|2916.4|2922.4|2916.4|2922.6|2916.6|2921.6|2915.6|6
1631286840000|2021-09-10 15:14:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.1|2915.1|9
1631286850000|2021-09-10 15:14:10|2921.6|2915.6|2919.4|2913.4|2921.6|2915.6|2919.4|2913.4|10
1631286860000|2021-09-10 15:14:20|2919.1|2913.1|2919.1|2913.1|2919.4|2913.4|2918.9|2912.9|4
1631286870000|2021-09-10 15:14:30|2918.9|2912.9|2918.4|2912.4|2918.9|2912.9|2918.1|2912.1|8
1631286880000|2021-09-10 15:14:40|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2917.9|2911.9|6
1631286890000|2021-09-10 15:14:50|2918.1|2912.1|2918.4|2912.4|2918.6|2912.6|2918.1|2912.1|4
1631286900000|2021-09-10 15:15:00|2918.1|2912.1|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|3
1631286910000|2021-09-10 15:15:10|2918.4|2912.4|2919.1|2913.1|2919.6|2913.6|2918.4|2912.4|9
1631286920000|2021-09-10 15:15:20|2918.9|2912.9|2919.6|2913.6|2920.1|2914.1|2918.9|2912.9|7
1631286930000|2021-09-10 15:15:30|2919.9|2913.9|2920.6|2914.6|2921.1|2915.1|2919.9|2913.9|11
1631286940000|2021-09-10 15:15:40|2920.4|2914.4|2922.6|2916.6|2922.9|2916.9|2920.4|2914.4|11
1631286950000|2021-09-10 15:15:50|2922.4|2916.4|2920.9|2914.9|2922.4|2916.4|2920.9|2914.9|10
1631286960000|2021-09-10 15:16:00|2921.1|2915.1|2920.9|2914.9|2921.6|2915.6|2920.9|2914.9|5
1631286970000|2021-09-10 15:16:10|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|3
1631286980000|2021-09-10 15:16:20|2920.9|2914.9|2922.9|2916.9|2922.9|2916.9|2920.9|2914.9|5
1631286990000|2021-09-10 15:16:30|2922.6|2916.6|2923.4|2917.4|2923.4|2917.4|2922.6|2916.6|6
1631287000000|2021-09-10 15:16:40|2923.1|2917.1|2923.4|2917.4|2923.9|2917.9|2923.1|2917.1|8
1631287010000|2021-09-10 15:16:50|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|2
1631287020000|2021-09-10 15:17:00|2923.1|2917.1|2923.6|2917.6|2923.6|2917.6|2923.1|2917.1|3
1631287030000|2021-09-10 15:17:10|2923.4|2917.4|2920.9|2914.9|2923.4|2917.4|2920.9|2914.9|11
1631287040000|2021-09-10 15:17:20|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1631287050000|2021-09-10 15:17:30|2921.1|2915.1|2922.9|2916.9|2923.6|2917.6|2921.1|2915.1|9
1631287060000|2021-09-10 15:17:40|2922.6|2916.6|2923.1|2917.1|2923.1|2917.1|2921.4|2915.4|9
1631287070000|2021-09-10 15:17:50|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1631287080000|2021-09-10 15:18:00|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.1|2916.1|4
1631287090000|2021-09-10 15:18:10|2922.9|2916.9|2923.1|2917.1|2924.1|2918.1|2922.9|2916.9|7
1631287100000|2021-09-10 15:18:20|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|4
1631287110000|2021-09-10 15:18:30|2922.9|2916.9|2921.1|2915.1|2922.9|2916.9|2921.1|2915.1|7
1631287120000|2021-09-10 15:18:40|2920.9|2914.9|2921.1|2915.1|2923.4|2917.4|2920.9|2914.9|7
1631287130000|2021-09-10 15:18:50|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.6|2914.6|4
1631287140000|2021-09-10 15:19:00|2920.9|2914.9|2920.4|2914.4|2921.1|2915.1|2920.4|2914.4|4
1631287150000|2021-09-10 15:19:10|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|5
1631287160000|2021-09-10 15:19:20|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.4|2913.4|6
1631287170000|2021-09-10 15:19:30|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1631287180000|2021-09-10 15:19:40|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|3
1631287190000|2021-09-10 15:19:50|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1631287200000|2021-09-10 15:20:00|2919.6|2913.6|2919.9|2913.9|2920.6|2914.6|2919.6|2913.6|9
1631287210000|2021-09-10 15:20:10|2919.6|2913.6|2918.9|2912.9|2919.6|2913.6|2918.9|2912.9|4
1631287220000|2021-09-10 15:20:20|2918.6|2912.6|2919.1|2913.1|2919.1|2913.1|2918.6|2912.6|3
1631287230000|2021-09-10 15:20:30|2918.9|2912.9|2920.6|2914.6|2920.6|2914.6|2918.9|2912.9|10
1631287240000|2021-09-10 15:20:40|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1631287250000|2021-09-10 15:20:50|2920.4|2914.4|2920.9|2914.9|2920.9|2914.9|2920.4|2914.4|4
1631287260000|2021-09-10 15:21:00|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1631287270000|2021-09-10 15:21:10|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1631287280000|2021-09-10 15:21:20|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1631287290000|2021-09-10 15:21:30|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1631287300000|2021-09-10 15:21:40|2920.4|2914.4|2922.1|2916.1|2922.1|2916.1|2920.4|2914.4|5
1631287310000|2021-09-10 15:21:50|2922.4|2916.4|2923.4|2917.4|2923.4|2917.4|2922.4|2916.4|7
1631287320000|2021-09-10 15:22:00|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2921.9|2915.9|6
1631287330000|2021-09-10 15:22:10|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1631287340000|2021-09-10 15:22:20|2922.4|2916.4|2923.6|2917.6|2923.6|2917.6|2922.4|2916.4|5
1631287350000|2021-09-10 15:22:30|2923.1|2917.1|2922.6|2916.6|2923.4|2917.4|2922.6|2916.6|5
1631287360000|2021-09-10 15:22:40|2922.9|2916.9|2923.9|2917.9|2923.9|2917.9|2922.4|2916.4|5
1631287370000|2021-09-10 15:22:50|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.4|2917.4|6
1631287380000|2021-09-10 15:23:00|2923.6|2917.6|2924.4|2918.4|2924.4|2918.4|2923.1|2917.1|7
1631287390000|2021-09-10 15:23:10|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|3
1631287400000|2021-09-10 15:23:20|2923.9|2917.9|2924.6|2918.6|2924.6|2918.6|2923.9|2917.9|3
1631287410000|2021-09-10 15:23:30|2924.4|2918.4|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|3
1631287420000|2021-09-10 15:23:40|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|4
1631287430000|2021-09-10 15:23:50|2925.4|2919.4|2926.1|2920.1|2926.9|2920.9|2925.4|2919.4|7
1631287440000|2021-09-10 15:24:00|2925.9|2919.9|2924.6|2918.6|2925.9|2919.9|2924.6|2918.6|6
1631287450000|2021-09-10 15:24:10|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.1|2918.1|5
1631287460000|2021-09-10 15:24:20|2924.4|2918.4|2925.1|2919.1|2925.1|2919.1|2924.4|2918.4|4
1631287470000|2021-09-10 15:24:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1631287480000|2021-09-10 15:24:40|2924.6|2918.6|2925.1|2919.1|2925.1|2919.1|2924.6|2918.6|3
1631287490000|2021-09-10 15:24:50|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1631287500000|2021-09-10 15:25:00|2925.4|2919.4|2924.4|2918.4|2925.4|2919.4|2924.4|2918.4|4
1631287510000|2021-09-10 15:25:10|2924.1|2918.1|2924.6|2918.6|2924.6|2918.6|2924.1|2918.1|5
1631287520000|2021-09-10 15:25:20|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2923.9|2917.9|4
1631287530000|2021-09-10 15:25:30|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1631287540000|2021-09-10 15:25:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1631287550000|2021-09-10 15:25:50|2924.4|2918.4|2925.4|2919.4|2925.4|2919.4|2924.4|2918.4|3
1631287560000|2021-09-10 15:26:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1631287570000|2021-09-10 15:26:10|2925.4|2919.4|2926.4|2920.4|2926.4|2920.4|2925.4|2919.4|5
1631287580000|2021-09-10 15:26:20|2926.1|2920.1|2925.9|2919.9|2926.4|2920.4|2925.9|2919.9|6
1631287590000|2021-09-10 15:26:30|2925.6|2919.6|2924.6|2918.6|2925.6|2919.6|2924.6|2918.6|4
1631287600000|2021-09-10 15:26:40|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.9|2917.9|5
1631287610000|2021-09-10 15:26:50|2923.6|2917.6|2923.6|2917.6|2923.9|2917.9|2923.1|2917.1|5
1631287620000|2021-09-10 15:27:00|2923.4|2917.4|2922.6|2916.6|2923.4|2917.4|2922.6|2916.6|5
1631287630000|2021-09-10 15:27:10|2922.4|2916.4|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|3
1631287640000|2021-09-10 15:27:20|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|3
1631287650000|2021-09-10 15:27:30|2921.9|2915.9|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|3
1631287660000|2021-09-10 15:27:40|2922.9|2916.9|2923.6|2917.6|2923.6|2917.6|2922.9|2916.9|2
1631287670000|2021-09-10 15:27:50|2923.4|2917.4|2923.9|2917.9|2924.1|2918.1|2922.9|2916.9|8
1631287680000|2021-09-10 15:28:00|2923.4|2917.4|2924.1|2918.1|2924.9|2918.9|2923.4|2917.4|10
1631287690000|2021-09-10 15:28:10|2923.9|2917.9|2921.4|2915.4|2923.9|2917.9|2921.4|2915.4|7
1631287700000|2021-09-10 15:28:20|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2920.9|2914.9|5
1631287710000|2021-09-10 15:28:30|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.6|2914.6|5
1631287720000|2021-09-10 15:28:40|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1631287730000|2021-09-10 15:28:50|2920.6|2914.6|2921.4|2915.4|2921.6|2915.6|2920.6|2914.6|4
1631287740000|2021-09-10 15:29:00|2921.1|2915.1|2921.9|2915.9|2921.9|2915.9|2921.1|2915.1|4
1631287750000|2021-09-10 15:29:10|2922.1|2916.1|2922.6|2916.6|2922.6|2916.6|2922.1|2916.1|3
1631287760000|2021-09-10 15:29:20|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|3
1631287770000|2021-09-10 15:29:30|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|3
1631287780000|2021-09-10 15:29:40|2921.9|2915.9|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|2
1631287790000|2021-09-10 15:29:50|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1631287800000|2021-09-10 15:30:00|2922.4|2916.4|2924.9|2918.9|2924.9|2918.9|2922.4|2916.4|7
1631287810000|2021-09-10 15:30:10|2924.4|2918.4|2927.6|2921.6|2928.6|2922.6|2924.4|2918.4|15
1631287820000|2021-09-10 15:30:20|2927.4|2921.4|2930.4|2924.4|2930.4|2924.4|2927.4|2921.4|13
1631287830000|2021-09-10 15:30:30|2930.1|2924.1|2929.9|2923.9|2931.1|2925.1|2929.9|2923.9|9
1631287840000|2021-09-10 15:30:40|2929.6|2923.6|2928.4|2922.4|2929.6|2923.6|2926.6|2920.6|11
1631287850000|2021-09-10 15:30:50|2928.1|2922.1|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|3
1631287860000|2021-09-10 15:31:00|2927.6|2921.6|2926.8|2920.8|2927.6|2921.6|2926.5|2920.5|10
1631287870000|2021-09-10 15:31:10|2926.9|2920.9|2927.6|2921.6|2927.6|2921.6|2926.9|2920.9|7
1631287880000|2021-09-10 15:31:20|2927.4|2921.4|2928.9|2922.9|2930.6|2924.6|2927.4|2921.4|12
1631287890000|2021-09-10 15:31:30|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|3
1631287900000|2021-09-10 15:31:40|2928.4|2922.4|2928.9|2922.9|2928.9|2922.9|2928.4|2922.4|4
1631287910000|2021-09-10 15:31:50|2928.6|2922.6|2927.1|2921.1|2928.6|2922.6|2927.1|2921.1|7
1631287920000|2021-09-10 15:32:00|2926.9|2920.9|2927.9|2921.9|2928.1|2922.1|2926.9|2920.9|6
1631287930000|2021-09-10 15:32:10|2928.1|2922.1|2927.6|2921.6|2928.1|2922.1|2927.6|2921.6|3
1631287940000|2021-09-10 15:32:20|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1631287950000|2021-09-10 15:32:30|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|4
1631287960000|2021-09-10 15:32:40|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|4
1631287970000|2021-09-10 15:32:50|2927.4|2921.4|2927.9|2921.9|2928.4|2922.4|2927.4|2921.4|7
1631287980000|2021-09-10 15:33:00|2927.6|2921.6|2928.1|2922.1|2928.4|2922.4|2927.6|2921.6|7
1631287990000|2021-09-10 15:33:10|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1631288000000|2021-09-10 15:33:20|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|3
1631288010000|2021-09-10 15:33:30|2927.4|2921.4|2927.9|2921.9|2928.4|2922.4|2927.4|2921.4|5
1631288020000|2021-09-10 15:33:40|2927.6|2921.6|2927.1|2921.1|2927.6|2921.6|2927.1|2921.1|5
1631288030000|2021-09-10 15:33:50|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2925.6|2919.6|11
1631288040000|2021-09-10 15:34:00|2926.6|2920.6|2925.4|2919.4|2926.9|2920.9|2924.6|2918.6|14
1631288050000|2021-09-10 15:34:10|2925.1|2919.1|2922.9|2916.9|2925.1|2919.1|2922.9|2916.9|11
1631288060000|2021-09-10 15:34:20|2922.6|2916.6|2924.1|2918.1|2924.6|2918.6|2922.4|2916.4|11
1631288070000|2021-09-10 15:34:30|2923.6|2917.6|2924.1|2918.1|2924.1|2918.1|2923.4|2917.4|7
1631288080000|2021-09-10 15:34:40|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2922.6|2916.6|10
1631288090000|2021-09-10 15:34:50|2923.9|2917.9|2925.4|2919.4|2925.4|2919.4|2923.9|2917.9|8
1631288100000|2021-09-10 15:35:00|2924.6|2918.6|2925.6|2919.6|2925.6|2919.6|2924.1|2918.1|10
1631288110000|2021-09-10 15:35:10|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2924.6|2918.6|6
1631288120000|2021-09-10 15:35:20|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.1|2918.1|4
1631288130000|2021-09-10 15:35:30|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1631288140000|2021-09-10 15:35:40|2924.6|2918.6|2925.1|2919.1|2925.1|2919.1|2924.6|2918.6|3
1631288150000|2021-09-10 15:35:50|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1631288160000|2021-09-10 15:36:00|2926.1|2920.1|2927.9|2921.9|2927.9|2921.9|2926.1|2920.1|6
1631288170000|2021-09-10 15:36:10|2927.6|2921.6|2927.1|2921.1|2927.6|2921.6|2927.1|2921.1|2
1631288180000|2021-09-10 15:36:20|2926.9|2920.9|2927.1|2921.1|2927.6|2921.6|2926.9|2920.9|7
1631288190000|2021-09-10 15:36:30|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.1|2920.1|6
1631288200000|2021-09-10 15:36:40|2926.4|2920.4|2925.9|2919.9|2926.4|2920.4|2925.6|2919.6|6
1631288210000|2021-09-10 15:36:50|2926.1|2920.1|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|2
1631288220000|2021-09-10 15:37:00|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1631288230000|2021-09-10 15:37:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|3
1631288240000|2021-09-10 15:37:20|2926.1|2920.1|2925.1|2919.1|2926.1|2920.1|2925.1|2919.1|4
1631288250000|2021-09-10 15:37:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1631288260000|2021-09-10 15:37:40|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.1|2918.1|3
1631288270000|2021-09-10 15:37:50|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1631288280000|2021-09-10 15:38:00|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1631288290000|2021-09-10 15:38:10|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1631288310000|2021-09-10 15:38:30|2924.4|2918.4|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|8
1631288320000|2021-09-10 15:38:40|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1631288340000|2021-09-10 15:39:00|2923.9|2917.9|2923.4|2917.4|2923.9|2917.9|2923.4|2917.4|2
1631288350000|2021-09-10 15:39:10|2923.1|2917.1|2922.1|2916.1|2923.1|2917.1|2921.9|2915.9|7
1631288360000|2021-09-10 15:39:20|2922.4|2916.4|2922.1|2916.1|2922.6|2916.6|2922.1|2916.1|3
1631288370000|2021-09-10 15:39:30|2922.4|2916.4|2921.9|2915.9|2922.4|2916.4|2921.9|2915.9|2
1631288380000|2021-09-10 15:39:40|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|3
1631288390000|2021-09-10 15:39:50|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1631288400000|2021-09-10 15:40:00|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1631288410000|2021-09-10 15:40:10|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.6|2915.6|4
1631288420000|2021-09-10 15:40:20|2921.6|2915.6|2922.4|2916.4|2922.4|2916.4|2921.6|2915.6|6
1631288430000|2021-09-10 15:40:30|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|6
1631288440000|2021-09-10 15:40:40|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.4|2915.4|8
1631288450000|2021-09-10 15:40:50|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|3
1631288460000|2021-09-10 15:41:00|2921.4|2915.4|2921.9|2915.9|2922.1|2916.1|2921.4|2915.4|8
1631288470000|2021-09-10 15:41:10|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|3
1631288480000|2021-09-10 15:41:20|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1631288490000|2021-09-10 15:41:30|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1631288500000|2021-09-10 15:41:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1631288520000|2021-09-10 15:42:00|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1631288530000|2021-09-10 15:42:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1631288540000|2021-09-10 15:42:20|2921.4|2915.4|2920.9|2914.9|2921.4|2915.4|2920.9|2914.9|2
1631288550000|2021-09-10 15:42:30|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1631288560000|2021-09-10 15:42:40|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1631288570000|2021-09-10 15:42:50|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1631288580000|2021-09-10 15:43:00|2920.1|2914.1|2918.6|2912.6|2920.1|2914.1|2918.6|2912.6|4
1631288590000|2021-09-10 15:43:10|2918.1|2912.1|2916.9|2910.9|2918.1|2912.1|2916.9|2910.9|10
1631288600000|2021-09-10 15:43:20|2917.1|2911.1|2916.1|2910.1|2917.1|2911.1|2916.1|2910.1|3
1631288610000|2021-09-10 15:43:30|2915.9|2909.9|2916.4|2910.4|2916.6|2910.6|2915.9|2909.9|5
1631288620000|2021-09-10 15:43:40|2916.6|2910.6|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|5
1631288630000|2021-09-10 15:43:50|2918.1|2912.1|2916.4|2910.4|2918.1|2912.1|2916.1|2910.1|7
1631288640000|2021-09-10 15:44:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|5
1631288650000|2021-09-10 15:44:10|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|2
1631288660000|2021-09-10 15:44:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|3
1631288670000|2021-09-10 15:44:30|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|5
1631288680000|2021-09-10 15:44:40|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1631288690000|2021-09-10 15:44:50|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2915.9|2909.9|4
1631288700000|2021-09-10 15:45:00|2916.4|2910.4|2917.4|2911.4|2917.4|2911.4|2916.4|2910.4|5
1631288710000|2021-09-10 15:45:10|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1631288720000|2021-09-10 15:45:20|2917.6|2911.6|2918.6|2912.6|2918.9|2912.9|2917.6|2911.6|7
1631288740000|2021-09-10 15:45:40|2918.9|2912.9|2917.6|2911.6|2918.9|2912.9|2916.9|2910.9|7
1631288750000|2021-09-10 15:45:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1631288760000|2021-09-10 15:46:00|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1631288770000|2021-09-10 15:46:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1631288780000|2021-09-10 15:46:20|2918.1|2912.1|2917.6|2911.6|2918.4|2912.4|2917.6|2911.6|4
1631288790000|2021-09-10 15:46:30|2917.9|2911.9|2918.1|2912.1|2918.4|2912.4|2917.9|2911.9|4
1631288800000|2021-09-10 15:46:40|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1631288810000|2021-09-10 15:46:50|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.4|2911.4|2
1631288820000|2021-09-10 15:47:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1631288830000|2021-09-10 15:47:10|2917.4|2911.4|2917.6|2911.6|2918.1|2912.1|2917.4|2911.4|4
1631288840000|2021-09-10 15:47:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1631288860000|2021-09-10 15:47:40|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|3
1631288870000|2021-09-10 15:47:50|2917.9|2911.9|2918.6|2912.6|2918.6|2912.6|2917.9|2911.9|3
1631288890000|2021-09-10 15:48:10|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1631288900000|2021-09-10 15:48:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1631288910000|2021-09-10 15:48:30|2919.1|2913.1|2919.9|2913.9|2919.9|2913.9|2919.1|2913.1|4
1631288920000|2021-09-10 15:48:40|2920.1|2914.1|2919.9|2913.9|2920.6|2914.6|2919.9|2913.9|6
1631288930000|2021-09-10 15:48:50|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|3
1631288940000|2021-09-10 15:49:00|2919.9|2913.9|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|3
1631288950000|2021-09-10 15:49:10|2920.1|2914.1|2920.4|2914.4|2920.9|2914.9|2920.1|2914.1|5
1631288960000|2021-09-10 15:49:20|2920.1|2914.1|2919.4|2913.4|2920.1|2914.1|2919.4|2913.4|2
1631288970000|2021-09-10 15:49:30|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1631288980000|2021-09-10 15:49:40|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|3
1631288990000|2021-09-10 15:49:50|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1631289000000|2021-09-10 15:50:00|2919.6|2913.6|2918.6|2912.6|2919.6|2913.6|2918.6|2912.6|4
1631289010000|2021-09-10 15:50:10|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1631289030000|2021-09-10 15:50:30|2918.9|2912.9|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|3
1631289060000|2021-09-10 15:51:00|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1631289080000|2021-09-10 15:51:20|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1631289100000|2021-09-10 15:51:40|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1631289110000|2021-09-10 15:51:50|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1631289120000|2021-09-10 15:52:00|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1631289130000|2021-09-10 15:52:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1631289140000|2021-09-10 15:52:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1631289180000|2021-09-10 15:53:00|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1631289190000|2021-09-10 15:53:10|2918.4|2912.4|2917.6|2911.6|2918.4|2912.4|2917.6|2911.6|2
1631289200000|2021-09-10 15:53:20|2917.4|2911.4|2918.1|2912.1|2918.1|2912.1|2917.4|2911.4|3
1631289210000|2021-09-10 15:53:30|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1631289220000|2021-09-10 15:53:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1631289230000|2021-09-10 15:53:50|2917.9|2911.9|2917.4|2911.4|2917.9|2911.9|2917.4|2911.4|2
1631289240000|2021-09-10 15:54:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1631289250000|2021-09-10 15:54:10|2917.4|2911.4|2918.4|2912.4|2918.4|2912.4|2917.4|2911.4|3
1631289260000|2021-09-10 15:54:20|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|3
1631289280000|2021-09-10 15:54:40|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1631289300000|2021-09-10 15:55:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1631289310000|2021-09-10 15:55:10|2918.9|2912.9|2918.4|2912.4|2919.1|2913.1|2918.4|2912.4|4
1631289320000|2021-09-10 15:55:20|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|2
1631289330000|2021-09-10 15:55:30|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1631289360000|2021-09-10 15:56:00|2917.4|2911.4|2916.4|2910.4|2917.4|2911.4|2916.4|2910.4|3
1631289380000|2021-09-10 15:56:20|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1631289400000|2021-09-10 15:56:40|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1631289410000|2021-09-10 15:56:50|2917.1|2911.1|2915.9|2909.9|2917.1|2911.1|2915.9|2909.9|5
1631289420000|2021-09-10 15:57:00|2915.6|2909.6|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|3
1631289430000|2021-09-10 15:57:10|2916.1|2910.1|2915.6|2909.6|2916.6|2910.6|2915.6|2909.6|4
1631289450000|2021-09-10 15:57:30|2915.9|2909.9|2915.6|2909.6|2916.4|2910.4|2915.6|2909.6|3
1631289460000|2021-09-10 15:57:40|2915.9|2909.9|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|3
1631289470000|2021-09-10 15:57:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1631289480000|2021-09-10 15:58:00|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|2
1631289520000|2021-09-10 15:58:40|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1631289530000|2021-09-10 15:58:50|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|3
1631289580000|2021-09-10 15:59:40|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|4
1631289600000|2021-09-10 16:00:00|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2913.9|2907.9|4
1631289630000|2021-09-10 16:00:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1631289640000|2021-09-10 16:00:40|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|3
1631289650000|2021-09-10 16:00:50|2912.4|2906.4|2913.1|2907.1|2913.1|2907.1|2912.4|2906.4|2
1631289660000|2021-09-10 16:01:00|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1631289750000|2021-09-10 16:02:30|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|2
1631289790000|2021-09-10 16:03:10|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1631289800000|2021-09-10 16:03:20|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1631289810000|2021-09-10 16:03:30|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1631289820000|2021-09-10 16:03:40|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1631289830000|2021-09-10 16:03:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|3
1631289840000|2021-09-10 16:04:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1631289850000|2021-09-10 16:04:10|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1631289860000|2021-09-10 16:04:20|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1631289940000|2021-09-10 16:05:40|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1631290020000|2021-09-10 16:07:00|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1631290030000|2021-09-10 16:07:10|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1631290090000|2021-09-10 16:08:10|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1631290130000|2021-09-10 16:08:50|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1631290180000|2021-09-10 16:09:40|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|2
1631290200000|2021-09-10 16:10:00|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1631290210000|2021-09-10 16:10:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1631290220000|2021-09-10 16:10:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1631290240000|2021-09-10 16:10:40|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1631290270000|2021-09-10 16:11:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1631290290000|2021-09-10 16:11:30|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1631290370000|2021-09-10 16:12:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1631290380000|2021-09-10 16:13:00|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1631290390000|2021-09-10 16:13:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1631290400000|2021-09-10 16:13:20|2915.4|2909.4|2914.4|2908.4|2915.4|2909.4|2914.1|2908.1|4
1631290420000|2021-09-10 16:13:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1631290430000|2021-09-10 16:13:50|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1631290440000|2021-09-10 16:14:00|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1631290450000|2021-09-10 16:14:10|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1631290500000|2021-09-10 16:15:00|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|2
1631290510000|2021-09-10 16:15:10|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|6
1631290620000|2021-09-10 16:17:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1631290630000|2021-09-10 16:17:10|2912.9|2906.9|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|3
1631290800000|2021-09-10 16:20:00|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1631290810000|2021-09-10 16:20:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1631290830000|2021-09-10 16:20:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1631290850000|2021-09-10 16:20:50|2912.9|2906.9|2912.4|2906.4|2912.9|2906.9|2912.4|2906.4|3
1631290870000|2021-09-10 16:21:10|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1631290880000|2021-09-10 16:21:20|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1631290890000|2021-09-10 16:21:30|2911.6|2905.6|2912.4|2906.4|2912.6|2906.6|2911.6|2905.6|6
1631290950000|2021-09-10 16:22:30|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1631290960000|2021-09-10 16:22:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1631290970000|2021-09-10 16:22:50|2912.4|2906.4|2913.6|2907.6|2913.6|2907.6|2912.4|2906.4|5
1631290980000|2021-09-10 16:23:00|2913.9|2907.9|2913.4|2907.4|2914.1|2908.1|2913.4|2907.4|4
1631290990000|2021-09-10 16:23:10|2913.9|2907.9|2913.4|2907.4|2914.1|2908.1|2913.4|2907.4|6
1631291000000|2021-09-10 16:23:20|2913.1|2907.1|2912.4|2906.4|2913.1|2907.1|2912.4|2906.4|3
1631291010000|2021-09-10 16:23:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1631291020000|2021-09-10 16:23:40|2912.4|2906.4|2913.6|2907.6|2913.6|2907.6|2912.4|2906.4|6
1631291030000|2021-09-10 16:23:50|2913.9|2907.9|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|3
1631291040000|2021-09-10 16:24:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1631291050000|2021-09-10 16:24:10|2913.9|2907.9|2915.9|2909.9|2915.9|2909.9|2913.9|2907.9|6
1631291060000|2021-09-10 16:24:20|2915.6|2909.6|2914.6|2908.6|2915.6|2909.6|2914.1|2908.1|4
1631291070000|2021-09-10 16:24:30|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1631291080000|2021-09-10 16:24:40|2914.9|2908.9|2915.6|2909.6|2915.9|2909.9|2914.9|2908.9|6
1631291090000|2021-09-10 16:24:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1631291100000|2021-09-10 16:25:00|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|3
1631291110000|2021-09-10 16:25:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1631291120000|2021-09-10 16:25:20|2914.4|2908.4|2915.6|2909.6|2915.6|2909.6|2914.4|2908.4|3
1631291130000|2021-09-10 16:25:30|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|3
1631291140000|2021-09-10 16:25:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1631291170000|2021-09-10 16:26:10|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|2
1631291190000|2021-09-10 16:26:30|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1631291210000|2021-09-10 16:26:50|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1631291360000|2021-09-10 16:29:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1631291410000|2021-09-10 16:30:10|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|3
1631291420000|2021-09-10 16:30:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1631291430000|2021-09-10 16:30:30|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1631291440000|2021-09-10 16:30:40|2916.6|2910.6|2915.9|2909.9|2916.6|2910.6|2915.9|2909.9|2
1631291450000|2021-09-10 16:30:50|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1631291460000|2021-09-10 16:31:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1631291530000|2021-09-10 16:32:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1631291540000|2021-09-10 16:32:20|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|3
1631291550000|2021-09-10 16:32:30|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1631291560000|2021-09-10 16:32:40|2916.6|2910.6|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|2
1631291580000|2021-09-10 16:33:00|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|3
1631291590000|2021-09-10 16:33:10|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1631291600000|2021-09-10 16:33:20|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1631291610000|2021-09-10 16:33:30|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|3
1631291620000|2021-09-10 16:33:40|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1631291630000|2021-09-10 16:33:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1631291640000|2021-09-10 16:34:00|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1631291650000|2021-09-10 16:34:10|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|4
1631291660000|2021-09-10 16:34:20|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1631291690000|2021-09-10 16:34:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1631291700000|2021-09-10 16:35:00|2916.4|2910.4|2917.6|2911.6|2917.6|2911.6|2916.4|2910.4|3
1631291710000|2021-09-10 16:35:10|2917.9|2911.9|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|3
1631291720000|2021-09-10 16:35:20|2917.9|2911.9|2918.6|2912.6|2918.6|2912.6|2917.9|2911.9|2
1631291760000|2021-09-10 16:36:00|2918.9|2912.9|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|3
1631291820000|2021-09-10 16:37:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1631291850000|2021-09-10 16:37:30|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1631291900000|2021-09-10 16:38:20|2918.6|2912.6|2917.6|2911.6|2918.6|2912.6|2917.6|2911.6|2
1631291920000|2021-09-10 16:38:40|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1631291930000|2021-09-10 16:38:50|2918.4|2912.4|2918.9|2912.9|2918.9|2912.9|2918.4|2912.4|2
1631291950000|2021-09-10 16:39:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1631291960000|2021-09-10 16:39:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1631292040000|2021-09-10 16:40:40|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1631292070000|2021-09-10 16:41:10|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|4
1631292130000|2021-09-10 16:42:10|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1631292140000|2021-09-10 16:42:20|2919.1|2913.1|2920.9|2914.9|2920.9|2914.9|2919.1|2913.1|4
1631292150000|2021-09-10 16:42:30|2921.1|2915.1|2921.9|2915.9|2922.1|2916.1|2921.1|2915.1|4
1631292170000|2021-09-10 16:42:50|2921.6|2915.6|2920.6|2914.6|2921.6|2915.6|2920.6|2914.6|3
1631292190000|2021-09-10 16:43:10|2920.4|2914.4|2921.9|2915.9|2921.9|2915.9|2920.4|2914.4|4
1631292200000|2021-09-10 16:43:20|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1631292220000|2021-09-10 16:43:40|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1631292240000|2021-09-10 16:44:00|2921.9|2915.9|2923.1|2917.1|2923.1|2917.1|2921.9|2915.9|6
1631292250000|2021-09-10 16:44:10|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|3
1631292260000|2021-09-10 16:44:20|2922.6|2916.6|2922.6|2916.6|2922.9|2916.9|2922.4|2916.4|5
1631292280000|2021-09-10 16:44:40|2921.9|2915.9|2921.4|2915.4|2921.9|2915.9|2921.4|2915.4|3
1631292290000|2021-09-10 16:44:50|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.4|2914.4|3
1631292300000|2021-09-10 16:45:00|2920.6|2914.6|2921.6|2915.6|2921.6|2915.6|2920.6|2914.6|3
1631292310000|2021-09-10 16:45:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1631292320000|2021-09-10 16:45:20|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2921.6|2915.6|3
1631292330000|2021-09-10 16:45:30|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1631292340000|2021-09-10 16:45:40|2922.6|2916.6|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|2
1631292430000|2021-09-10 16:47:10|2923.1|2917.1|2924.6|2918.6|2924.6|2918.6|2923.1|2917.1|4
1631292490000|2021-09-10 16:48:10|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1631292530000|2021-09-10 16:48:50|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2923.9|2917.9|3
1631292550000|2021-09-10 16:49:10|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|2
1631292580000|2021-09-10 16:49:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1631292590000|2021-09-10 16:49:50|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1631292600000|2021-09-10 16:50:00|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1631292610000|2021-09-10 16:50:10|2925.4|2919.4|2926.1|2920.1|2926.1|2920.1|2925.4|2919.4|3
1631292620000|2021-09-10 16:50:20|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|2
1631292630000|2021-09-10 16:50:30|2925.9|2919.9|2926.4|2920.4|2926.4|2920.4|2925.9|2919.9|2
1631292640000|2021-09-10 16:50:40|2926.6|2920.6|2926.9|2920.9|2927.6|2921.6|2926.6|2920.6|3
1631292660000|2021-09-10 16:51:00|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1631292670000|2021-09-10 16:51:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1631292700000|2021-09-10 16:51:40|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1631292710000|2021-09-10 16:51:50|2926.9|2920.9|2926.1|2920.1|2927.1|2921.1|2926.1|2920.1|4
1631292730000|2021-09-10 16:52:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1631292750000|2021-09-10 16:52:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|3
1631292770000|2021-09-10 16:52:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1631292780000|2021-09-10 16:53:00|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1631292790000|2021-09-10 16:53:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1631292830000|2021-09-10 16:53:50|2926.6|2920.6|2927.1|2921.1|2927.1|2921.1|2926.6|2920.6|3
1631292840000|2021-09-10 16:54:00|2926.9|2920.9|2927.6|2921.6|2927.6|2921.6|2926.9|2920.9|4
1631292850000|2021-09-10 16:54:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1631292880000|2021-09-10 16:54:40|2927.6|2921.6|2928.1|2922.1|2928.1|2922.1|2927.6|2921.6|3
1631292890000|2021-09-10 16:54:50|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1631292900000|2021-09-10 16:55:00|2928.1|2922.1|2928.5|2922.5|2928.5|2922.5|2927.9|2921.9|5
1631292970000|2021-09-10 16:56:10|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1631292990000|2021-09-10 16:56:30|2928.3|2922.3|2927.6|2921.6|2928.5|2922.5|2927.5|2921.5|5
1631293010000|2021-09-10 16:56:50|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1631293020000|2021-09-10 16:57:00|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1631293040000|2021-09-10 16:57:20|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1631293050000|2021-09-10 16:57:30|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927|2921|3
1631293060000|2021-09-10 16:57:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1631293070000|2021-09-10 16:57:50|2927.4|2921.4|2927.1|2921.1|2927.4|2921.4|2926.6|2920.6|6
1631293080000|2021-09-10 16:58:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1631293090000|2021-09-10 16:58:10|2927.1|2921.1|2927|2921|2927.3|2921.3|2927|2921|3
1631293100000|2021-09-10 16:58:20|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1631293110000|2021-09-10 16:58:30|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1631293120000|2021-09-10 16:58:40|2927.5|2921.5|2927.1|2921.1|2927.5|2921.5|2927.1|2921.1|4
1631293130000|2021-09-10 16:58:50|2927.5|2921.5|2927.1|2921.1|2927.5|2921.5|2927.1|2921.1|2
1631293150000|2021-09-10 16:59:10|2927.5|2921.5|2927.4|2921.4|2927.5|2921.5|2927|2921|3
1631293160000|2021-09-10 16:59:20|2927.5|2921.5|2927|2921|2927.6|2921.6|2927|2921|4
1631491320000|2021-09-13 00:02:00|2929|2920|2929|2920|2929|2920|2929|2920|1
1631491390000|2021-09-13 00:03:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1631491420000|2021-09-13 00:03:40|2930.1|2924.1|2932.3|2926.3|2932.5|2926.5|2930.1|2924.1|7
1631491430000|2021-09-13 00:03:50|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|6
1631491440000|2021-09-13 00:04:00|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1631491450000|2021-09-13 00:04:10|2932.5|2926.5|2933.8|2927.8|2934|2928|2932.5|2926.5|9
1631491460000|2021-09-13 00:04:20|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1631491480000|2021-09-13 00:04:40|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|4
1631491490000|2021-09-13 00:04:50|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1631491500000|2021-09-13 00:05:00|2933.5|2927.5|2933.1|2927.1|2933.5|2927.5|2933.1|2927.1|2
1631491560000|2021-09-13 00:06:00|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1631491640000|2021-09-13 00:07:20|2933.6|2927.6|2933.8|2927.8|2934|2928|2933.6|2927.6|3
1631491650000|2021-09-13 00:07:30|2934|2928|2934.3|2928.3|2934.5|2928.5|2934|2928|3
1631491680000|2021-09-13 00:08:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631491690000|2021-09-13 00:08:10|2934.8|2928.8|2936.3|2930.3|2936.5|2930.5|2934.8|2928.8|3
1631491710000|2021-09-13 00:08:30|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|3
1631491770000|2021-09-13 00:09:30|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1631491790000|2021-09-13 00:09:50|2934.8|2928.8|2933.5|2927.5|2934.8|2928.8|2933.5|2927.5|2
1631491800000|2021-09-13 00:10:00|2933.3|2927.3|2931.5|2925.5|2933.3|2927.3|2931.3|2925.3|5
1631491810000|2021-09-13 00:10:10|2931.3|2925.3|2929.3|2923.3|2931.3|2925.3|2929.3|2923.3|3
1631491820000|2021-09-13 00:10:20|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1631491830000|2021-09-13 00:10:30|2928|2922|2928|2922|2928|2922|2928|2922|1
1631491880000|2021-09-13 00:11:20|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1631491910000|2021-09-13 00:11:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1631491950000|2021-09-13 00:12:30|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1631491960000|2021-09-13 00:12:40|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1631491990000|2021-09-13 00:13:10|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1631492000000|2021-09-13 00:13:20|2928.8|2922.8|2930.8|2924.8|2930.8|2924.8|2928.8|2922.8|7
1631492030000|2021-09-13 00:13:50|2931|2925|2931.4|2925.4|2931.4|2925.4|2931|2925|2
1631492040000|2021-09-13 00:14:00|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|3
1631492050000|2021-09-13 00:14:10|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1631492070000|2021-09-13 00:14:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1631492080000|2021-09-13 00:14:40|2932.1|2926.1|2932.4|2926.4|2932.5|2926.5|2932.1|2926.1|4
1631492090000|2021-09-13 00:14:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1631492100000|2021-09-13 00:15:00|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|3
1631492120000|2021-09-13 00:15:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631492130000|2021-09-13 00:15:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631492160000|2021-09-13 00:16:00|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1631492180000|2021-09-13 00:16:20|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1631492190000|2021-09-13 00:16:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631492200000|2021-09-13 00:16:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631492210000|2021-09-13 00:16:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631492230000|2021-09-13 00:17:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1631492240000|2021-09-13 00:17:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631492250000|2021-09-13 00:17:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631492260000|2021-09-13 00:17:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631492270000|2021-09-13 00:17:50|2931.5|2925.5|2931.6|2925.6|2932|2926|2931.5|2925.5|3
1631492280000|2021-09-13 00:18:00|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|2
1631492310000|2021-09-13 00:18:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1631492340000|2021-09-13 00:19:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631492350000|2021-09-13 00:19:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631492370000|2021-09-13 00:19:30|2932.5|2926.5|2933.5|2927.5|2933.5|2927.5|2932.5|2926.5|2
1631492390000|2021-09-13 00:19:50|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1631492400000|2021-09-13 00:20:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1631492420000|2021-09-13 00:20:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631492430000|2021-09-13 00:20:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1631492440000|2021-09-13 00:20:40|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1631492470000|2021-09-13 00:21:10|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|2
1631492480000|2021-09-13 00:21:20|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1631492510000|2021-09-13 00:21:50|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|2
1631492520000|2021-09-13 00:22:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1631492530000|2021-09-13 00:22:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1631492540000|2021-09-13 00:22:20|2935.4|2929.4|2934.8|2928.8|2935.4|2929.4|2934.8|2928.8|3
1631492550000|2021-09-13 00:22:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631492560000|2021-09-13 00:22:40|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1631492570000|2021-09-13 00:22:50|2934.3|2928.3|2933.9|2927.9|2934.3|2928.3|2933.9|2927.9|2
1631492580000|2021-09-13 00:23:00|2933.6|2927.6|2933.9|2927.9|2933.9|2927.9|2933.6|2927.6|2
1631492610000|2021-09-13 00:23:30|2934.1|2928.1|2934.5|2928.5|2934.5|2928.5|2934.1|2928.1|3
1631492620000|2021-09-13 00:23:40|2934.8|2928.8|2935.1|2929.1|2935.1|2929.1|2934.8|2928.8|2
1631492630000|2021-09-13 00:23:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1631492680000|2021-09-13 00:24:40|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1631492690000|2021-09-13 00:24:50|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1631492710000|2021-09-13 00:25:10|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1631492730000|2021-09-13 00:25:30|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1631492750000|2021-09-13 00:25:50|2934.9|2928.9|2934.5|2928.5|2934.9|2928.9|2934.5|2928.5|5
1631492770000|2021-09-13 00:26:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1631492790000|2021-09-13 00:26:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1631492800000|2021-09-13 00:26:40|2934.8|2928.8|2934.6|2928.6|2935|2929|2934.6|2928.6|3
1631492820000|2021-09-13 00:27:00|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1631492830000|2021-09-13 00:27:10|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|2
1631492860000|2021-09-13 00:27:40|2935.8|2929.8|2936.8|2930.8|2936.8|2930.8|2935.8|2929.8|2
1631492900000|2021-09-13 00:28:20|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1631492930000|2021-09-13 00:28:50|2936.5|2930.5|2936.9|2930.9|2936.9|2930.9|2936.5|2930.5|2
1631492940000|2021-09-13 00:29:00|2937.8|2931.8|2937.6|2931.6|2937.8|2931.8|2937.6|2931.6|2
1631492950000|2021-09-13 00:29:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1631492980000|2021-09-13 00:29:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1631493000000|2021-09-13 00:30:00|2936|2930|2936|2930|2936|2930|2935.9|2929.9|3
1631493010000|2021-09-13 00:30:10|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1631493020000|2021-09-13 00:30:20|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1631493040000|2021-09-13 00:30:40|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1631493050000|2021-09-13 00:30:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1631493060000|2021-09-13 00:31:00|2935.9|2929.9|2935.8|2929.8|2936|2930|2935.8|2929.8|3
1631493090000|2021-09-13 00:31:30|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1631493100000|2021-09-13 00:31:40|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1631493130000|2021-09-13 00:32:10|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|3
1631493140000|2021-09-13 00:32:20|2937.4|2931.4|2939.6|2933.6|2940|2934|2937.4|2931.4|4
1631493150000|2021-09-13 00:32:30|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|2
1631493160000|2021-09-13 00:32:40|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|2
1631493170000|2021-09-13 00:32:50|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2938.4|2932.4|2
1631493230000|2021-09-13 00:33:50|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1631493250000|2021-09-13 00:34:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1631493300000|2021-09-13 00:35:00|2938.8|2932.8|2940|2934|2940|2934|2938.8|2932.8|2
1631493330000|2021-09-13 00:35:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1631493340000|2021-09-13 00:35:40|2939.8|2933.8|2940.1|2934.1|2940.1|2934.1|2939.8|2933.8|2
1631493380000|2021-09-13 00:36:20|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|3
1631493410000|2021-09-13 00:36:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1631493420000|2021-09-13 00:37:00|2939.9|2933.9|2940.3|2934.3|2940.3|2934.3|2939.9|2933.9|4
1631493470000|2021-09-13 00:37:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1631493490000|2021-09-13 00:38:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1631493500000|2021-09-13 00:38:20|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1631493510000|2021-09-13 00:38:30|2939.8|2933.8|2939.9|2933.9|2939.9|2933.9|2939.8|2933.8|2
1631493540000|2021-09-13 00:39:00|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1631493550000|2021-09-13 00:39:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1631493560000|2021-09-13 00:39:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1631493570000|2021-09-13 00:39:30|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1631493590000|2021-09-13 00:39:50|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1631493600000|2021-09-13 00:40:00|2939.8|2933.8|2939.6|2933.6|2939.8|2933.8|2939.5|2933.5|3
1631493610000|2021-09-13 00:40:10|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1631493640000|2021-09-13 00:40:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|3
1631493650000|2021-09-13 00:40:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1631493680000|2021-09-13 00:41:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1631493720000|2021-09-13 00:42:00|2940.5|2934.5|2941.9|2935.9|2941.9|2935.9|2940.5|2934.5|3
1631493780000|2021-09-13 00:43:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1631493790000|2021-09-13 00:43:10|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|2
1631493800000|2021-09-13 00:43:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1631493830000|2021-09-13 00:43:50|2942|2936|2939.6|2933.6|2942|2936|2939.6|2933.6|3
1631493840000|2021-09-13 00:44:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1631493880000|2021-09-13 00:44:40|2939.6|2933.6|2940|2934|2940|2934|2939.6|2933.6|2
1631493920000|2021-09-13 00:45:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1631493930000|2021-09-13 00:45:30|2939.1|2933.1|2939|2933|2939.1|2933.1|2939|2933|2
1631493960000|2021-09-13 00:46:00|2939.3|2933.3|2939.6|2933.6|2939.6|2933.6|2939.3|2933.3|3
1631493970000|2021-09-13 00:46:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1631493990000|2021-09-13 00:46:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1631494000000|2021-09-13 00:46:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1631494010000|2021-09-13 00:46:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1631494040000|2021-09-13 00:47:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1631494060000|2021-09-13 00:47:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1631494080000|2021-09-13 00:48:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1631494090000|2021-09-13 00:48:10|2938.5|2932.5|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1631494200000|2021-09-13 00:50:00|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|2
1631494230000|2021-09-13 00:50:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1631494260000|2021-09-13 00:51:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1631494270000|2021-09-13 00:51:10|2936.5|2930.5|2935|2929|2936.5|2930.5|2935|2929|2
1631494280000|2021-09-13 00:51:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1631494300000|2021-09-13 00:51:40|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1631494310000|2021-09-13 00:51:50|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1631494320000|2021-09-13 00:52:00|2934.6|2928.6|2933.8|2927.8|2934.6|2928.6|2933.8|2927.8|7
1631494330000|2021-09-13 00:52:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1631494350000|2021-09-13 00:52:30|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1631494370000|2021-09-13 00:52:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1631494380000|2021-09-13 00:53:00|2935.8|2929.8|2934.3|2928.3|2935.8|2929.8|2934.3|2928.3|2
1631494390000|2021-09-13 00:53:10|2934.1|2928.1|2933.8|2927.8|2934.1|2928.1|2933.8|2927.8|2
1631494410000|2021-09-13 00:53:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1631494420000|2021-09-13 00:53:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631494470000|2021-09-13 00:54:30|2935|2929|2933.5|2927.5|2935|2929|2933.5|2927.5|2
1631494480000|2021-09-13 00:54:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1631494500000|2021-09-13 00:55:00|2932.5|2926.5|2931.6|2925.6|2932.5|2926.5|2931.5|2925.5|4
1631494520000|2021-09-13 00:55:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631494540000|2021-09-13 00:55:40|2931.3|2925.3|2930.9|2924.9|2931.3|2925.3|2930.9|2924.9|2
1631494560000|2021-09-13 00:56:00|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1631494580000|2021-09-13 00:56:20|2930|2924|2929.8|2923.8|2930|2924|2929.5|2923.5|4
1631494590000|2021-09-13 00:56:30|2930|2924|2931.5|2925.5|2931.8|2925.8|2930|2924|3
1631494600000|2021-09-13 00:56:40|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|3
1631494610000|2021-09-13 00:56:50|2931.5|2925.5|2930.8|2924.8|2931.6|2925.6|2930.8|2924.8|4
1631494620000|2021-09-13 00:57:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1631494640000|2021-09-13 00:57:20|2929.8|2923.8|2928.9|2922.9|2929.8|2923.8|2928.9|2922.9|4
1631494660000|2021-09-13 00:57:40|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1631494670000|2021-09-13 00:57:50|2928|2922|2927.9|2921.9|2928|2922|2927.9|2921.9|2
1631494680000|2021-09-13 00:58:00|2928.5|2922.5|2929.3|2923.3|2929.3|2923.3|2928.5|2922.5|4
1631494690000|2021-09-13 00:58:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1631494720000|2021-09-13 00:58:40|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1631494730000|2021-09-13 00:58:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1631494760000|2021-09-13 00:59:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1631494780000|2021-09-13 00:59:40|2928.6|2922.6|2928.8|2922.8|2928.8|2922.8|2928.6|2922.6|2
1631494790000|2021-09-13 00:59:50|2929.5|2923.5|2929.6|2923.6|2929.6|2923.6|2929.5|2923.5|2
1631494800000|2021-09-13 01:00:00|2929.9|2923.9|2933.1|2927.1|2933.1|2927.1|2929.8|2923.8|12
1631494810000|2021-09-13 01:00:10|2933|2927|2936.8|2930.8|2936.8|2930.8|2933|2927|18
1631494820000|2021-09-13 01:00:20|2937|2931|2938.1|2932.1|2939.3|2933.3|2937|2931|17
1631494830000|2021-09-13 01:00:30|2937.8|2931.8|2935.8|2929.8|2937.8|2931.8|2935.8|2929.8|7
1631494850000|2021-09-13 01:00:50|2936.1|2930.1|2936.5|2930.5|2936.5|2930.5|2936.1|2930.1|3
1631494860000|2021-09-13 01:01:00|2936.9|2930.9|2939.8|2933.8|2939.8|2933.8|2936.9|2930.9|10
1631494870000|2021-09-13 01:01:10|2940|2934|2940|2934|2940.1|2934.1|2939.5|2933.5|17
1631494880000|2021-09-13 01:01:20|2940.8|2934.8|2946.8|2940.8|2946.8|2940.8|2940.5|2934.5|17
1631494890000|2021-09-13 01:01:30|2946|2940|2946.3|2940.3|2947|2941|2945.8|2939.8|27
1631494900000|2021-09-13 01:01:40|2946.5|2940.5|2946.8|2940.8|2947.5|2941.5|2946.4|2940.4|13
1631494910000|2021-09-13 01:01:50|2946.5|2940.5|2945.5|2939.5|2946.5|2940.5|2945.4|2939.4|5
1631494920000|2021-09-13 01:02:00|2944.8|2938.8|2942.6|2936.6|2944.8|2938.8|2942.6|2936.6|7
1631494930000|2021-09-13 01:02:10|2942.5|2936.5|2938.5|2932.5|2942.5|2936.5|2938.5|2932.5|4
1631494940000|2021-09-13 01:02:20|2938.4|2932.4|2938.1|2932.1|2938.4|2932.4|2936.5|2930.5|7
1631494950000|2021-09-13 01:02:30|2938.3|2932.3|2934.5|2928.5|2938.3|2932.3|2934.5|2928.5|7
1631494960000|2021-09-13 01:02:40|2934.3|2928.3|2931|2925|2934.3|2928.3|2931|2925|3
1631494970000|2021-09-13 01:02:50|2931.3|2925.3|2931.5|2925.5|2932.5|2926.5|2931.3|2925.3|6
1631494980000|2021-09-13 01:03:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631495000000|2021-09-13 01:03:20|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1631495010000|2021-09-13 01:03:30|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1631495020000|2021-09-13 01:03:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631495030000|2021-09-13 01:03:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631495040000|2021-09-13 01:04:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1631495050000|2021-09-13 01:04:10|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|6
1631495070000|2021-09-13 01:04:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1631495080000|2021-09-13 01:04:40|2932.5|2926.5|2934.3|2928.3|2934.3|2928.3|2932.5|2926.5|5
1631495090000|2021-09-13 01:04:50|2934|2928|2935.3|2929.3|2935.8|2929.8|2934|2928|6
1631495100000|2021-09-13 01:05:00|2935.4|2929.4|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|4
1631495130000|2021-09-13 01:05:30|2935.1|2929.1|2934.3|2928.3|2935.1|2929.1|2934.3|2928.3|4
1631495140000|2021-09-13 01:05:40|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1631495150000|2021-09-13 01:05:50|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.1|2927.1|3
1631495170000|2021-09-13 01:06:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1631495180000|2021-09-13 01:06:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931|2925|4
1631495190000|2021-09-13 01:06:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631495200000|2021-09-13 01:06:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631495230000|2021-09-13 01:07:10|2931.9|2925.9|2932.3|2926.3|2932.3|2926.3|2931.9|2925.9|4
1631495240000|2021-09-13 01:07:20|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1631495250000|2021-09-13 01:07:30|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1631495260000|2021-09-13 01:07:40|2932.3|2926.3|2934.8|2928.8|2934.8|2928.8|2932.3|2926.3|4
1631495270000|2021-09-13 01:07:50|2935|2929|2938.3|2932.3|2938.3|2932.3|2935|2929|6
1631495280000|2021-09-13 01:08:00|2938|2932|2936.4|2930.4|2938|2932|2936.4|2930.4|4
1631495290000|2021-09-13 01:08:10|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1631495300000|2021-09-13 01:08:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1631495310000|2021-09-13 01:08:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1631495320000|2021-09-13 01:08:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1631495330000|2021-09-13 01:08:50|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|3
1631495340000|2021-09-13 01:09:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631495350000|2021-09-13 01:09:10|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1631495360000|2021-09-13 01:09:20|2934.8|2928.8|2933.4|2927.4|2934.8|2928.8|2933|2927|7
1631495370000|2021-09-13 01:09:30|2933.1|2927.1|2932.8|2926.8|2933.1|2927.1|2932.8|2926.8|2
1631495390000|2021-09-13 01:09:50|2933.1|2927.1|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|4
1631495410000|2021-09-13 01:10:10|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1631495420000|2021-09-13 01:10:20|2933.9|2927.9|2933.8|2927.8|2934|2928|2933.8|2927.8|4
1631495440000|2021-09-13 01:10:40|2934.4|2928.4|2934.5|2928.5|2934.5|2928.5|2934.4|2928.4|2
1631495450000|2021-09-13 01:10:50|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|2
1631495460000|2021-09-13 01:11:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|6
1631495470000|2021-09-13 01:11:10|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1631495480000|2021-09-13 01:11:20|2934.6|2928.6|2934.5|2928.5|2934.6|2928.6|2934.5|2928.5|2
1631495490000|2021-09-13 01:11:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1631495530000|2021-09-13 01:12:10|2933.5|2927.5|2933|2927|2933.5|2927.5|2932.8|2926.8|4
1631495540000|2021-09-13 01:12:20|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|7
1631495550000|2021-09-13 01:12:30|2934.8|2928.8|2935.4|2929.4|2935.5|2929.5|2934.8|2928.8|4
1631495560000|2021-09-13 01:12:40|2935.3|2929.3|2935|2929|2935.3|2929.3|2934|2928|6
1631495570000|2021-09-13 01:12:50|2934.6|2928.6|2934|2928|2934.6|2928.6|2934|2928|4
1631495580000|2021-09-13 01:13:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1631495590000|2021-09-13 01:13:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631495610000|2021-09-13 01:13:30|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.1|2927.1|5
1631495620000|2021-09-13 01:13:40|2933|2927|2933.1|2927.1|2933.1|2927.1|2932.5|2926.5|3
1631495640000|2021-09-13 01:14:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.1|2926.1|8
1631495700000|2021-09-13 01:15:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631495720000|2021-09-13 01:15:20|2932.4|2926.4|2933.1|2927.1|2933.1|2927.1|2932.4|2926.4|2
1631495730000|2021-09-13 01:15:30|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1631495750000|2021-09-13 01:15:50|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1631495770000|2021-09-13 01:16:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|3
1631495780000|2021-09-13 01:16:20|2935.4|2929.4|2936|2930|2936|2930|2935.4|2929.4|3
1631495790000|2021-09-13 01:16:30|2936.1|2930.1|2937|2931|2937|2931|2936.1|2930.1|3
1631495810000|2021-09-13 01:16:50|2937.3|2931.3|2939|2933|2939|2933|2937.3|2931.3|3
1631495830000|2021-09-13 01:17:10|2938.8|2932.8|2938|2932|2938.8|2932.8|2937.5|2931.5|3
1631495840000|2021-09-13 01:17:20|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1631495850000|2021-09-13 01:17:30|2938.5|2932.5|2938.6|2932.6|2938.6|2932.6|2938.5|2932.5|2
1631495860000|2021-09-13 01:17:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1631495870000|2021-09-13 01:17:50|2939|2933|2940.8|2934.8|2940.8|2934.8|2939|2933|3
1631495880000|2021-09-13 01:18:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1631495900000|2021-09-13 01:18:20|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1631495910000|2021-09-13 01:18:30|2941.3|2935.3|2942.5|2936.5|2942.5|2936.5|2941.3|2935.3|2
1631495920000|2021-09-13 01:18:40|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941.3|2935.3|2
1631495940000|2021-09-13 01:19:00|2941.9|2935.9|2943|2937|2943.3|2937.3|2941.9|2935.9|5
1631495950000|2021-09-13 01:19:10|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1631495990000|2021-09-13 01:19:50|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1631496000000|2021-09-13 01:20:00|2945|2939|2945|2939|2945|2939|2944.5|2938.5|3
1631496020000|2021-09-13 01:20:20|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945|2939|4
1631496030000|2021-09-13 01:20:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1631496050000|2021-09-13 01:20:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1631496060000|2021-09-13 01:21:00|2945.1|2939.1|2944.8|2938.8|2945.1|2939.1|2944.8|2938.8|2
1631496070000|2021-09-13 01:21:10|2945.1|2939.1|2944.8|2938.8|2945.4|2939.4|2944.8|2938.8|5
1631496080000|2021-09-13 01:21:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1631496100000|2021-09-13 01:21:40|2944.3|2938.3|2941.9|2935.9|2944.5|2938.5|2941.5|2935.5|7
1631496110000|2021-09-13 01:21:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1631496120000|2021-09-13 01:22:00|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1631496170000|2021-09-13 01:22:50|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.8|2935.8|3
1631496210000|2021-09-13 01:23:30|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.3|2935.3|5
1631496220000|2021-09-13 01:23:40|2941.8|2935.8|2941|2935|2942|2936|2940.8|2934.8|5
1631496230000|2021-09-13 01:23:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1631496240000|2021-09-13 01:24:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1631496270000|2021-09-13 01:24:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1631496290000|2021-09-13 01:24:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1631496310000|2021-09-13 01:25:10|2941.1|2935.1|2939.3|2933.3|2941.1|2935.1|2939.3|2933.3|4
1631496320000|2021-09-13 01:25:20|2939|2933|2938.9|2932.9|2939|2933|2938.9|2932.9|2
1631496360000|2021-09-13 01:26:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1631496380000|2021-09-13 01:26:20|2939.3|2933.3|2941.5|2935.5|2941.5|2935.5|2939.3|2933.3|4
1631496390000|2021-09-13 01:26:30|2941.8|2935.8|2943.5|2937.5|2943.5|2937.5|2941.8|2935.8|7
1631496400000|2021-09-13 01:26:40|2943.3|2937.3|2944.3|2938.3|2944.3|2938.3|2943.3|2937.3|4
1631496410000|2021-09-13 01:26:50|2945.4|2939.4|2944.6|2938.6|2945.4|2939.4|2944.6|2938.6|2
1631496420000|2021-09-13 01:27:00|2944.8|2938.8|2944.5|2938.5|2944.9|2938.9|2944.5|2938.5|3
1631496450000|2021-09-13 01:27:30|2944.8|2938.8|2945.1|2939.1|2945.1|2939.1|2944.8|2938.8|3
1631496460000|2021-09-13 01:27:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1631496470000|2021-09-13 01:27:50|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|4
1631496480000|2021-09-13 01:28:00|2946.4|2940.4|2946.8|2940.8|2946.8|2940.8|2946.4|2940.4|6
1631496490000|2021-09-13 01:28:10|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|4
1631496500000|2021-09-13 01:28:20|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2946.5|2940.5|2
1631496520000|2021-09-13 01:28:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1631496530000|2021-09-13 01:28:50|2946|2940|2946.1|2940.1|2946.1|2940.1|2946|2940|2
1631496540000|2021-09-13 01:29:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1631496550000|2021-09-13 01:29:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1631496560000|2021-09-13 01:29:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1631496570000|2021-09-13 01:29:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1631496580000|2021-09-13 01:29:40|2946|2940|2946.3|2940.3|2946.4|2940.4|2946|2940|3
1631496590000|2021-09-13 01:29:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1631496600000|2021-09-13 01:30:00|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1631496630000|2021-09-13 01:30:30|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1631496640000|2021-09-13 01:30:40|2946|2940|2945.9|2939.9|2946|2940|2945.9|2939.9|2
1631496660000|2021-09-13 01:31:00|2945.8|2939.8|2945.6|2939.6|2945.8|2939.8|2945.5|2939.5|4
1631496670000|2021-09-13 01:31:10|2945.3|2939.3|2944.9|2938.9|2945.3|2939.3|2944.9|2938.9|3
1631496720000|2021-09-13 01:32:00|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|5
1631496740000|2021-09-13 01:32:20|2945.9|2939.9|2946|2940|2946|2940|2945.9|2939.9|2
1631496750000|2021-09-13 01:32:30|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1631496770000|2021-09-13 01:32:50|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|4
1631496780000|2021-09-13 01:33:00|2947.6|2941.6|2947.5|2941.5|2947.6|2941.6|2947.5|2941.5|4
1631496790000|2021-09-13 01:33:10|2947.3|2941.3|2946.9|2940.9|2947.3|2941.3|2946.9|2940.9|5
1631496800000|2021-09-13 01:33:20|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1631496820000|2021-09-13 01:33:40|2947.3|2941.3|2946.3|2940.3|2947.3|2941.3|2946.3|2940.3|4
1631496830000|2021-09-13 01:33:50|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1631496850000|2021-09-13 01:34:10|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1631496860000|2021-09-13 01:34:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1631496870000|2021-09-13 01:34:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1631496880000|2021-09-13 01:34:40|2948.3|2942.3|2949.8|2943.8|2949.8|2943.8|2948.3|2942.3|6
1631496890000|2021-09-13 01:34:50|2950|2944|2950.1|2944.1|2950.1|2944.1|2950|2944|4
1631496900000|2021-09-13 01:35:00|2950.4|2944.4|2952.5|2946.5|2952.5|2946.5|2950.4|2944.4|6
1631496910000|2021-09-13 01:35:10|2953.3|2947.3|2956.8|2950.8|2956.8|2950.8|2953.3|2947.3|7
1631496920000|2021-09-13 01:35:20|2957.1|2951.1|2958.1|2952.1|2958.1|2952.1|2957.1|2951.1|2
1631496930000|2021-09-13 01:35:30|2959|2953|2959.6|2953.6|2959.6|2953.6|2959|2953|5
1631496940000|2021-09-13 01:35:40|2959.9|2953.9|2963.5|2957.5|2963.5|2957.5|2959.9|2953.9|7
1631496950000|2021-09-13 01:35:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1631496960000|2021-09-13 01:36:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1631496980000|2021-09-13 01:36:20|2960.4|2954.4|2960.5|2954.5|2960.5|2954.5|2960.1|2954.1|5
1631496990000|2021-09-13 01:36:30|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1631497000000|2021-09-13 01:36:40|2960.8|2954.8|2961|2955|2961.9|2955.9|2960.8|2954.8|5
1631497010000|2021-09-13 01:36:50|2962|2956|2962.9|2956.9|2962.9|2956.9|2962|2956|4
1631497020000|2021-09-13 01:37:00|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|3
1631497030000|2021-09-13 01:37:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1631497080000|2021-09-13 01:38:00|2964.9|2958.9|2965.3|2959.3|2965.3|2959.3|2964.9|2958.9|2
1631497110000|2021-09-13 01:38:30|2965.4|2959.4|2966.5|2960.5|2966.5|2960.5|2965.4|2959.4|2
1631497120000|2021-09-13 01:38:40|2967|2961|2968.5|2962.5|2969.3|2963.3|2967|2961|4
1631497140000|2021-09-13 01:39:00|2969.4|2963.4|2969.9|2963.9|2969.9|2963.9|2969.4|2963.4|3
1631497150000|2021-09-13 01:39:10|2970|2964|2970.9|2964.9|2970.9|2964.9|2970|2964|2
1631497160000|2021-09-13 01:39:20|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1631497170000|2021-09-13 01:39:30|2972.1|2966.1|2971.3|2965.3|2972.1|2966.1|2970.6|2964.6|5
1631497180000|2021-09-13 01:39:40|2971|2965|2967.9|2961.9|2971|2965|2967.9|2961.9|4
1631497190000|2021-09-13 01:39:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1631497200000|2021-09-13 01:40:00|2968|2962|2968.1|2962.1|2968.1|2962.1|2968|2962|2
1631497210000|2021-09-13 01:40:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1631497220000|2021-09-13 01:40:20|2968.1|2962.1|2967.5|2961.5|2968.1|2962.1|2967.5|2961.5|3
1631497230000|2021-09-13 01:40:30|2966.5|2960.5|2965.6|2959.6|2966.5|2960.5|2965.5|2959.5|3
1631497250000|2021-09-13 01:40:50|2964.8|2958.8|2964.6|2958.6|2964.8|2958.8|2964.5|2958.5|6
1631497260000|2021-09-13 01:41:00|2964.9|2958.9|2965|2959|2965.3|2959.3|2964.9|2958.9|6
1631497270000|2021-09-13 01:41:10|2965.3|2959.3|2966.1|2960.1|2966.1|2960.1|2965.3|2959.3|5
1631497280000|2021-09-13 01:41:20|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1631497290000|2021-09-13 01:41:30|2966|2960|2965.9|2959.9|2966|2960|2965.3|2959.3|9
1631497300000|2021-09-13 01:41:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1631497310000|2021-09-13 01:41:50|2966.3|2960.3|2964.3|2958.3|2966.3|2960.3|2964.3|2958.3|5
1631497320000|2021-09-13 01:42:00|2964|2958|2962.1|2956.1|2964|2958|2962|2956|5
1631497330000|2021-09-13 01:42:10|2962.9|2956.9|2962|2956|2963.5|2957.5|2962|2956|7
1631497340000|2021-09-13 01:42:20|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|4
1631497350000|2021-09-13 01:42:30|2963.3|2957.3|2964.3|2958.3|2964.3|2958.3|2963.3|2957.3|10
1631497360000|2021-09-13 01:42:40|2964|2958|2964.8|2958.8|2964.8|2958.8|2964|2958|6
1631497370000|2021-09-13 01:42:50|2964.5|2958.5|2964.8|2958.8|2964.9|2958.9|2964.4|2958.4|5
1631497380000|2021-09-13 01:43:00|2965.3|2959.3|2966.5|2960.5|2966.5|2960.5|2965.3|2959.3|4
1631497390000|2021-09-13 01:43:10|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1631497400000|2021-09-13 01:43:20|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1631497410000|2021-09-13 01:43:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1631497430000|2021-09-13 01:43:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1631497460000|2021-09-13 01:44:20|2967|2961|2966.9|2960.9|2967|2961|2966.9|2960.9|2
1631497470000|2021-09-13 01:44:30|2966.8|2960.8|2965.6|2959.6|2966.8|2960.8|2965.5|2959.5|3
1631497480000|2021-09-13 01:44:40|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|5
1631497500000|2021-09-13 01:45:00|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1631497510000|2021-09-13 01:45:10|2964.8|2958.8|2966.5|2960.5|2966.8|2960.8|2964.8|2958.8|4
1631497530000|2021-09-13 01:45:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1631497550000|2021-09-13 01:45:50|2967.5|2961.5|2970.8|2964.8|2970.8|2964.8|2967.5|2961.5|8
1631497560000|2021-09-13 01:46:00|2970.9|2964.9|2971.6|2965.6|2971.6|2965.6|2970.9|2964.9|4
1631497570000|2021-09-13 01:46:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1631497580000|2021-09-13 01:46:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1631497600000|2021-09-13 01:46:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1631497620000|2021-09-13 01:47:00|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1631497630000|2021-09-13 01:47:10|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|5
1631497640000|2021-09-13 01:47:20|2971|2965|2969|2963|2971|2965|2969|2963|7
1631497660000|2021-09-13 01:47:40|2969.3|2963.3|2969.4|2963.4|2969.4|2963.4|2969.3|2963.3|2
1631497670000|2021-09-13 01:47:50|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|3
1631497680000|2021-09-13 01:48:00|2969.6|2963.6|2969.8|2963.8|2969.8|2963.8|2969.6|2963.6|2
1631497690000|2021-09-13 01:48:10|2969.5|2963.5|2969.1|2963.1|2969.5|2963.5|2969.1|2963.1|3
1631497700000|2021-09-13 01:48:20|2969.3|2963.3|2971.3|2965.3|2971.3|2965.3|2969.3|2963.3|5
1631497720000|2021-09-13 01:48:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1631497730000|2021-09-13 01:48:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1631497740000|2021-09-13 01:49:00|2972|2966|2970.8|2964.8|2972.3|2966.3|2970.6|2964.6|14
1631497750000|2021-09-13 01:49:10|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|24
1631497760000|2021-09-13 01:49:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|4
1631497780000|2021-09-13 01:49:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1631497790000|2021-09-13 01:49:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1631497800000|2021-09-13 01:50:00|2970.3|2964.3|2969|2963|2970.3|2964.3|2969|2963|5
1631497810000|2021-09-13 01:50:10|2968.9|2962.9|2968.5|2962.5|2968.9|2962.9|2968.5|2962.5|3
1631497820000|2021-09-13 01:50:20|2968.3|2962.3|2965.8|2959.8|2968.3|2962.3|2965.8|2959.8|7
1631497830000|2021-09-13 01:50:30|2965.5|2959.5|2965.6|2959.6|2965.6|2959.6|2965.5|2959.5|2
1631497840000|2021-09-13 01:50:40|2965.5|2959.5|2965.8|2959.8|2966|2960|2965.5|2959.5|4
1631497850000|2021-09-13 01:50:50|2965.5|2959.5|2965.4|2959.4|2965.5|2959.5|2965.3|2959.3|3
1631497860000|2021-09-13 01:51:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1631497870000|2021-09-13 01:51:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1631497880000|2021-09-13 01:51:20|2965|2959|2964.5|2958.5|2965|2959|2964.3|2958.3|5
1631497890000|2021-09-13 01:51:30|2964.4|2958.4|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|4
1631497900000|2021-09-13 01:51:40|2964|2958|2963.8|2957.8|2964|2958|2963|2957|8
1631497910000|2021-09-13 01:51:50|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|3
1631497920000|2021-09-13 01:52:00|2964.3|2958.3|2964|2958|2964.5|2958.5|2964|2958|8
1631497930000|2021-09-13 01:52:10|2963.8|2957.8|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|7
1631497940000|2021-09-13 01:52:20|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1631497950000|2021-09-13 01:52:30|2965|2959|2964.5|2958.5|2965|2959|2964.3|2958.3|7
1631497960000|2021-09-13 01:52:40|2964.3|2958.3|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|4
1631497970000|2021-09-13 01:52:50|2964.8|2958.8|2965|2959|2965.5|2959.5|2964.8|2958.8|9
1631497980000|2021-09-13 01:53:00|2965.3|2959.3|2965.8|2959.8|2966.3|2960.3|2965|2959|21
1631497990000|2021-09-13 01:53:10|2965.9|2959.9|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|18
1631498000000|2021-09-13 01:53:20|2966.4|2960.4|2966.5|2960.5|2966.5|2960.5|2966.4|2960.4|2
1631498010000|2021-09-13 01:53:30|2966.3|2960.3|2967.5|2961.5|2967.5|2961.5|2965.8|2959.8|6
1631498020000|2021-09-13 01:53:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1631498030000|2021-09-13 01:53:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1631498050000|2021-09-13 01:54:10|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|4
1631498060000|2021-09-13 01:54:20|2968.8|2962.8|2970.3|2964.3|2970.3|2964.3|2968.8|2962.8|6
1631498070000|2021-09-13 01:54:30|2970.5|2964.5|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|8
1631498090000|2021-09-13 01:54:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1631498100000|2021-09-13 01:55:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1631498110000|2021-09-13 01:55:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|6
1631498140000|2021-09-13 01:55:40|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|2
1631498150000|2021-09-13 01:55:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1631498170000|2021-09-13 01:56:10|2971.8|2965.8|2972|2966|2972|2966|2971.5|2965.5|5
1631498180000|2021-09-13 01:56:20|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|5
1631498190000|2021-09-13 01:56:30|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|4
1631498200000|2021-09-13 01:56:40|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1631498210000|2021-09-13 01:56:50|2974.1|2968.1|2973.9|2967.9|2974.1|2968.1|2973.9|2967.9|3
1631498220000|2021-09-13 01:57:00|2973.5|2967.5|2973.4|2967.4|2973.8|2967.8|2973.4|2967.4|3
1631498230000|2021-09-13 01:57:10|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|4
1631498250000|2021-09-13 01:57:30|2972.9|2966.9|2972.5|2966.5|2972.9|2966.9|2972.5|2966.5|2
1631498260000|2021-09-13 01:57:40|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|4
1631498290000|2021-09-13 01:58:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1631498300000|2021-09-13 01:58:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1631498320000|2021-09-13 01:58:40|2972.3|2966.3|2973.6|2967.6|2974|2968|2972.3|2966.3|5
1631498340000|2021-09-13 01:59:00|2973.5|2967.5|2973.6|2967.6|2973.6|2967.6|2973.5|2967.5|2
1631498350000|2021-09-13 01:59:10|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1631498370000|2021-09-13 01:59:30|2973.8|2967.8|2973.6|2967.6|2973.8|2967.8|2973.6|2967.6|2
1631498380000|2021-09-13 01:59:40|2973.5|2967.5|2972|2966|2973.5|2967.5|2972|2966|4
1631498400000|2021-09-13 02:00:00|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1631498410000|2021-09-13 02:00:10|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.4|2964.4|4
1631498420000|2021-09-13 02:00:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1631498430000|2021-09-13 02:00:30|2970|2964|2968.5|2962.5|2970|2964|2968.5|2962.5|3
1631498450000|2021-09-13 02:00:50|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|5
1631498460000|2021-09-13 02:01:00|2969.6|2963.6|2969.1|2963.1|2969.6|2963.6|2969.1|2963.1|3
1631498470000|2021-09-13 02:01:10|2969.3|2963.3|2969|2963|2970|2964|2969|2963|11
1631498480000|2021-09-13 02:01:20|2969.1|2963.1|2968.8|2962.8|2969.1|2963.1|2968.8|2962.8|2
1631498490000|2021-09-13 02:01:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1631498500000|2021-09-13 02:01:40|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1631498510000|2021-09-13 02:01:50|2969|2963|2967.5|2961.5|2969.3|2963.3|2967.3|2961.3|5
1631498520000|2021-09-13 02:02:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|5
1631498530000|2021-09-13 02:02:10|2966.9|2960.9|2966.8|2960.8|2967|2961|2966.8|2960.8|5
1631498540000|2021-09-13 02:02:20|2967|2961|2964.8|2958.8|2967|2961|2964.6|2958.6|16
1631498550000|2021-09-13 02:02:30|2964.1|2958.1|2963.5|2957.5|2964.5|2958.5|2963.5|2957.5|17
1631498560000|2021-09-13 02:02:40|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|5
1631498570000|2021-09-13 02:02:50|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.5|2958.5|3
1631498580000|2021-09-13 02:03:00|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|4
1631498590000|2021-09-13 02:03:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1631498600000|2021-09-13 02:03:20|2966.4|2960.4|2967.1|2961.1|2967.4|2961.4|2966.4|2960.4|7
1631498610000|2021-09-13 02:03:30|2967|2961|2966.6|2960.6|2967.3|2961.3|2966.6|2960.6|7
1631498630000|2021-09-13 02:03:50|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1631498650000|2021-09-13 02:04:10|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1631498660000|2021-09-13 02:04:20|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|2
1631498690000|2021-09-13 02:04:50|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1631498700000|2021-09-13 02:05:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1631498720000|2021-09-13 02:05:20|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1631498730000|2021-09-13 02:05:30|2969.5|2963.5|2970.8|2964.8|2970.8|2964.8|2969.5|2963.5|3
1631498740000|2021-09-13 02:05:40|2970.9|2964.9|2970.8|2964.8|2970.9|2964.9|2970.8|2964.8|4
1631498750000|2021-09-13 02:05:50|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1631498760000|2021-09-13 02:06:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1631498770000|2021-09-13 02:06:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1631498780000|2021-09-13 02:06:20|2972|2966|2972.4|2966.4|2972.4|2966.4|2972|2966|3
1631498790000|2021-09-13 02:06:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1631498800000|2021-09-13 02:06:40|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1631498810000|2021-09-13 02:06:50|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|4
1631498820000|2021-09-13 02:07:00|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1631498830000|2021-09-13 02:07:10|2974.1|2968.1|2973.8|2967.8|2974.1|2968.1|2973.8|2967.8|4
1631498840000|2021-09-13 02:07:20|2973.3|2967.3|2973.6|2967.6|2973.6|2967.6|2973.3|2967.3|2
1631498850000|2021-09-13 02:07:30|2973.5|2967.5|2973.9|2967.9|2973.9|2967.9|2973.5|2967.5|3
1631498860000|2021-09-13 02:07:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1631498870000|2021-09-13 02:07:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1631498880000|2021-09-13 02:08:00|2973.6|2967.6|2972.6|2966.6|2973.6|2967.6|2972.6|2966.6|3
1631498890000|2021-09-13 02:08:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1631498900000|2021-09-13 02:08:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1631498910000|2021-09-13 02:08:30|2972|2966|2971|2965|2972|2966|2970.8|2964.8|7
1631498930000|2021-09-13 02:08:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1631498940000|2021-09-13 02:09:00|2970.8|2964.8|2972|2966|2972|2966|2970.8|2964.8|4
1631498960000|2021-09-13 02:09:20|2972.3|2966.3|2972.6|2966.6|2972.6|2966.6|2972.3|2966.3|3
1631498970000|2021-09-13 02:09:30|2972.4|2966.4|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|2
1631498980000|2021-09-13 02:09:40|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1631498990000|2021-09-13 02:09:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1631499000000|2021-09-13 02:10:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1631499060000|2021-09-13 02:11:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1631499070000|2021-09-13 02:11:10|2974.1|2968.1|2973.3|2967.3|2974.1|2968.1|2973.3|2967.3|3
1631499080000|2021-09-13 02:11:20|2973|2967|2971.3|2965.3|2973|2967|2971.3|2965.3|5
1631499090000|2021-09-13 02:11:30|2971|2965|2970|2964|2971|2965|2970|2964|7
1631499100000|2021-09-13 02:11:40|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|3
1631499110000|2021-09-13 02:11:50|2969.3|2963.3|2969.4|2963.4|2969.4|2963.4|2969.3|2963.3|2
1631499120000|2021-09-13 02:12:00|2969.1|2963.1|2969|2963|2969.3|2963.3|2969|2963|6
1631499130000|2021-09-13 02:12:10|2968.8|2962.8|2968.5|2962.5|2968.9|2962.9|2968.5|2962.5|3
1631499140000|2021-09-13 02:12:20|2968.3|2962.3|2964.8|2958.8|2968.3|2962.3|2964|2958|8
1631499150000|2021-09-13 02:12:30|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|3
1631499160000|2021-09-13 02:12:40|2965.1|2959.1|2965.6|2959.6|2965.6|2959.6|2965.1|2959.1|6
1631499170000|2021-09-13 02:12:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1631499180000|2021-09-13 02:13:00|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1631499190000|2021-09-13 02:13:10|2965.8|2959.8|2966|2960|2966|2960|2965.5|2959.5|6
1631499200000|2021-09-13 02:13:20|2965.5|2959.5|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|10
1631499220000|2021-09-13 02:13:40|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1631499230000|2021-09-13 02:13:50|2965.3|2959.3|2966.3|2960.3|2966.5|2960.5|2965.3|2959.3|12
1631499240000|2021-09-13 02:14:00|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1631499260000|2021-09-13 02:14:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1631499270000|2021-09-13 02:14:30|2966.9|2960.9|2968|2962|2968.4|2962.4|2966.9|2960.9|7
1631499280000|2021-09-13 02:14:40|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1631499290000|2021-09-13 02:14:50|2967.5|2961.5|2967.3|2961.3|2968|2962|2966|2960|12
1631499330000|2021-09-13 02:15:30|2967.5|2961.5|2967.6|2961.6|2967.6|2961.6|2967.5|2961.5|2
1631499340000|2021-09-13 02:15:40|2967.9|2961.9|2971.8|2965.8|2971.8|2965.8|2967.9|2961.9|4
1631499350000|2021-09-13 02:15:50|2972.1|2966.1|2972|2966|2972.3|2966.3|2972|2966|3
1631499360000|2021-09-13 02:16:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1631499370000|2021-09-13 02:16:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1631499410000|2021-09-13 02:16:50|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1631499430000|2021-09-13 02:17:10|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1631499440000|2021-09-13 02:17:20|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1631499470000|2021-09-13 02:17:50|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|2
1631499510000|2021-09-13 02:18:30|2972.3|2966.3|2972.4|2966.4|2972.4|2966.4|2972.3|2966.3|2
1631499520000|2021-09-13 02:18:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1631499540000|2021-09-13 02:19:00|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1631499560000|2021-09-13 02:19:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1631499590000|2021-09-13 02:19:50|2972.8|2966.8|2973.9|2967.9|2973.9|2967.9|2972.8|2966.8|5
1631499600000|2021-09-13 02:20:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1631499710000|2021-09-13 02:21:50|2973.9|2967.9|2973.5|2967.5|2973.9|2967.9|2973.5|2967.5|2
1631499720000|2021-09-13 02:22:00|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1631499730000|2021-09-13 02:22:10|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1631499770000|2021-09-13 02:22:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1631499780000|2021-09-13 02:23:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1631499790000|2021-09-13 02:23:10|2974.4|2968.4|2974.3|2968.3|2974.4|2968.4|2974.3|2968.3|2
1631499800000|2021-09-13 02:23:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1631499830000|2021-09-13 02:23:50|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1631499860000|2021-09-13 02:24:20|2974.8|2968.8|2975.8|2969.8|2975.9|2969.9|2974.8|2968.8|5
1631499870000|2021-09-13 02:24:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1631499900000|2021-09-13 02:25:00|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1631499910000|2021-09-13 02:25:10|2975|2969|2975.4|2969.4|2975.4|2969.4|2975|2969|2
1631499920000|2021-09-13 02:25:20|2976.3|2970.3|2973.5|2967.5|2976.3|2970.3|2973.5|2967.5|4
1631499940000|2021-09-13 02:25:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1631499960000|2021-09-13 02:26:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1631499990000|2021-09-13 02:26:30|2974.4|2968.4|2974.5|2968.5|2974.5|2968.5|2974.4|2968.4|2
1631500000000|2021-09-13 02:26:40|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1631500010000|2021-09-13 02:26:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1631500040000|2021-09-13 02:27:20|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1631500050000|2021-09-13 02:27:30|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1631500070000|2021-09-13 02:27:50|2976|2970|2974.3|2968.3|2976|2970|2974.3|2968.3|4
1631500090000|2021-09-13 02:28:10|2974.5|2968.5|2974.4|2968.4|2974.5|2968.5|2974.4|2968.4|2
1631500100000|2021-09-13 02:28:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1631500110000|2021-09-13 02:28:30|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1631500120000|2021-09-13 02:28:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1631500130000|2021-09-13 02:28:50|2974.5|2968.5|2974.4|2968.4|2974.5|2968.5|2974.4|2968.4|2
1631500140000|2021-09-13 02:29:00|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|2
1631500150000|2021-09-13 02:29:10|2975.8|2969.8|2976.4|2970.4|2976.4|2970.4|2975.8|2969.8|2
1631500160000|2021-09-13 02:29:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1631500170000|2021-09-13 02:29:30|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1631500180000|2021-09-13 02:29:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1631500200000|2021-09-13 02:30:00|2976.8|2970.8|2966.6|2960.6|2976.8|2970.8|2966.5|2960.5|18
1631500210000|2021-09-13 02:30:10|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|4
1631500220000|2021-09-13 02:30:20|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|4
1631500230000|2021-09-13 02:30:30|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966|2960|6
1631500240000|2021-09-13 02:30:40|2966|2960|2964.3|2958.3|2966.3|2960.3|2964.3|2958.3|5
1631500250000|2021-09-13 02:30:50|2964|2958|2963|2957|2964|2958|2962.8|2956.8|6
1631500260000|2021-09-13 02:31:00|2962.9|2956.9|2963.5|2957.5|2965|2959|2962.5|2956.5|16
1631500270000|2021-09-13 02:31:10|2963.4|2957.4|2963|2957|2963.6|2957.6|2962.3|2956.3|19
1631500280000|2021-09-13 02:31:20|2962.8|2956.8|2964.5|2958.5|2964.8|2958.8|2962.5|2956.5|17
1631500290000|2021-09-13 02:31:30|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2963.6|2957.6|8
1631500300000|2021-09-13 02:31:40|2965|2959|2966.5|2960.5|2966.5|2960.5|2964.8|2958.8|6
1631500310000|2021-09-13 02:31:50|2965.4|2959.4|2965.5|2959.5|2966.6|2960.6|2965.4|2959.4|12
1631500320000|2021-09-13 02:32:00|2965.6|2959.6|2967.3|2961.3|2968.3|2962.3|2965.6|2959.6|15
1631500330000|2021-09-13 02:32:10|2967.5|2961.5|2967.8|2961.8|2968.5|2962.5|2967.3|2961.3|6
1631500340000|2021-09-13 02:32:20|2967.5|2961.5|2969.4|2963.4|2969.4|2963.4|2967.5|2961.5|8
1631500350000|2021-09-13 02:32:30|2969.3|2963.3|2968|2962|2969.3|2963.3|2967.8|2961.8|5
1631500360000|2021-09-13 02:32:40|2967.8|2961.8|2967.5|2961.5|2968.5|2962.5|2967.3|2961.3|12
1631500380000|2021-09-13 02:33:00|2967.1|2961.1|2966|2960|2967.1|2961.1|2966|2960|5
1631500390000|2021-09-13 02:33:10|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2964.5|2958.5|8
1631500400000|2021-09-13 02:33:20|2966|2960|2964.3|2958.3|2966.3|2960.3|2964.3|2958.3|17
1631500410000|2021-09-13 02:33:30|2964.6|2958.6|2965|2959|2965.3|2959.3|2964.5|2958.5|8
1631500420000|2021-09-13 02:33:40|2965.4|2959.4|2966.3|2960.3|2967.5|2961.5|2965|2959|18
1631500430000|2021-09-13 02:33:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1631500440000|2021-09-13 02:34:00|2965.9|2959.9|2966.3|2960.3|2967.8|2961.8|2965.9|2959.9|4
1631500450000|2021-09-13 02:34:10|2966.5|2960.5|2966.5|2960.5|2966.6|2960.6|2966|2960|7
1631500460000|2021-09-13 02:34:20|2966.3|2960.3|2964|2958|2966.3|2960.3|2964|2958|6
1631500470000|2021-09-13 02:34:30|2963.9|2957.9|2959.8|2953.8|2964.3|2958.3|2959.6|2953.6|10
1631500480000|2021-09-13 02:34:40|2960|2954|2959.4|2953.4|2960.1|2954.1|2959.4|2953.4|6
1631500490000|2021-09-13 02:34:50|2959|2953|2959.1|2953.1|2959.1|2953.1|2958.8|2952.8|5
1631500500000|2021-09-13 02:35:00|2959.3|2953.3|2959.6|2953.6|2960.5|2954.5|2959.3|2953.3|7
1631500510000|2021-09-13 02:35:10|2959.5|2953.5|2958|2952|2959.5|2953.5|2958|2952|5
1631500520000|2021-09-13 02:35:20|2957.9|2951.9|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|8
1631500530000|2021-09-13 02:35:30|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1631500540000|2021-09-13 02:35:40|2957.8|2951.8|2958.6|2952.6|2958.8|2952.8|2957.8|2951.8|4
1631500550000|2021-09-13 02:35:50|2958.8|2952.8|2959.8|2953.8|2959.8|2953.8|2958.8|2952.8|3
1631500580000|2021-09-13 02:36:20|2960|2954|2961.5|2955.5|2961.5|2955.5|2960|2954|5
1631500590000|2021-09-13 02:36:30|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|5
1631500600000|2021-09-13 02:36:40|2962.5|2956.5|2962|2956|2962.5|2956.5|2961.8|2955.8|5
1631500610000|2021-09-13 02:36:50|2962.1|2956.1|2962.8|2956.8|2962.8|2956.8|2961.9|2955.9|5
1631500620000|2021-09-13 02:37:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1631500630000|2021-09-13 02:37:10|2963.3|2957.3|2965.3|2959.3|2965.3|2959.3|2963.3|2957.3|9
1631500640000|2021-09-13 02:37:20|2965|2959|2966|2960|2966|2960|2965|2959|4
1631500650000|2021-09-13 02:37:30|2965.8|2959.8|2964.6|2958.6|2965.8|2959.8|2964.6|2958.6|4
1631500660000|2021-09-13 02:37:40|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|4
1631500670000|2021-09-13 02:37:50|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|4
1631500680000|2021-09-13 02:38:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1631500690000|2021-09-13 02:38:10|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|4
1631500700000|2021-09-13 02:38:20|2966.5|2960.5|2967.5|2961.5|2967.5|2961.5|2966.3|2960.3|7
1631500710000|2021-09-13 02:38:30|2967.3|2961.3|2967.5|2961.5|2968.3|2962.3|2967.3|2961.3|8
1631500720000|2021-09-13 02:38:40|2968|2962|2966.8|2960.8|2968.3|2962.3|2966.8|2960.8|8
1631500730000|2021-09-13 02:38:50|2967|2961|2967.8|2961.8|2968|2962|2967|2961|7
1631500740000|2021-09-13 02:39:00|2967.5|2961.5|2967.5|2961.5|2968|2962|2967.5|2961.5|9
1631500750000|2021-09-13 02:39:10|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1631500760000|2021-09-13 02:39:20|2967.8|2961.8|2969.3|2963.3|2969.3|2963.3|2967.8|2961.8|7
1631500770000|2021-09-13 02:39:30|2969.5|2963.5|2970.8|2964.8|2970.8|2964.8|2969.5|2963.5|4
1631500780000|2021-09-13 02:39:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.9|2964.9|4
1631500790000|2021-09-13 02:39:50|2970.9|2964.9|2971|2965|2971|2965|2970.9|2964.9|4
1631500800000|2021-09-13 02:40:00|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1631500810000|2021-09-13 02:40:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1631500820000|2021-09-13 02:40:20|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|2
1631500830000|2021-09-13 02:40:30|2970|2964|2969.6|2963.6|2970|2964|2969.6|2963.6|3
1631500850000|2021-09-13 02:40:50|2969.8|2963.8|2970.6|2964.6|2970.6|2964.6|2969.8|2963.8|2
1631500860000|2021-09-13 02:41:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|4
1631500870000|2021-09-13 02:41:10|2971.1|2965.1|2970.8|2964.8|2971.1|2965.1|2970.8|2964.8|4
1631500880000|2021-09-13 02:41:20|2970.5|2964.5|2970|2964|2970.8|2964.8|2970|2964|5
1631500890000|2021-09-13 02:41:30|2970.1|2964.1|2970.3|2964.3|2970.5|2964.5|2970.1|2964.1|4
1631500900000|2021-09-13 02:41:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1631500910000|2021-09-13 02:41:50|2970.3|2964.3|2969.5|2963.5|2970.8|2964.8|2969.5|2963.5|5
1631500920000|2021-09-13 02:42:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1631500930000|2021-09-13 02:42:10|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1631500940000|2021-09-13 02:42:20|2969.1|2963.1|2968.5|2962.5|2969.1|2963.1|2968.3|2962.3|5
1631500950000|2021-09-13 02:42:30|2968.4|2962.4|2969|2963|2969|2963|2968.4|2962.4|4
1631500960000|2021-09-13 02:42:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1631500970000|2021-09-13 02:42:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1631500980000|2021-09-13 02:43:00|2970.3|2964.3|2971.4|2965.4|2971.4|2965.4|2970.3|2964.3|6
1631500990000|2021-09-13 02:43:10|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.4|2965.4|9
1631501000000|2021-09-13 02:43:20|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2971.5|2965.5|7
1631501010000|2021-09-13 02:43:30|2972.4|2966.4|2972.4|2966.4|2972.5|2966.5|2972.3|2966.3|4
1631501020000|2021-09-13 02:43:40|2972.5|2966.5|2971.9|2965.9|2972.8|2966.8|2971.9|2965.9|4
1631501030000|2021-09-13 02:43:50|2972|2966|2971.8|2965.8|2972.8|2966.8|2971.5|2965.5|7
1631501040000|2021-09-13 02:44:00|2972.4|2966.4|2971.3|2965.3|2972.4|2966.4|2971|2965|9
1631501060000|2021-09-13 02:44:20|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|3
1631501070000|2021-09-13 02:44:30|2971.3|2965.3|2971.1|2965.1|2971.3|2965.3|2971.1|2965.1|2
1631501080000|2021-09-13 02:44:40|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1631501090000|2021-09-13 02:44:50|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1631501100000|2021-09-13 02:45:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1631501110000|2021-09-13 02:45:10|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1631501120000|2021-09-13 02:45:20|2971.5|2965.5|2969.1|2963.1|2971.5|2965.5|2969.1|2963.1|6
1631501130000|2021-09-13 02:45:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1631501140000|2021-09-13 02:45:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1631501160000|2021-09-13 02:46:00|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1631501170000|2021-09-13 02:46:10|2969.3|2963.3|2969.3|2963.3|2969.4|2963.4|2969|2963|5
1631501190000|2021-09-13 02:46:30|2969|2963|2969|2963|2969.4|2963.4|2968.9|2962.9|5
1631501210000|2021-09-13 02:46:50|2968.8|2962.8|2969.3|2963.3|2969.5|2963.5|2968.8|2962.8|6
1631501220000|2021-09-13 02:47:00|2969|2963|2969.3|2963.3|2969.5|2963.5|2969|2963|3
1631501230000|2021-09-13 02:47:10|2969|2963|2969.1|2963.1|2969.1|2963.1|2969|2963|2
1631501240000|2021-09-13 02:47:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1631501260000|2021-09-13 02:47:40|2969.3|2963.3|2968.1|2962.1|2969.3|2963.3|2968|2962|5
1631501270000|2021-09-13 02:47:50|2967.9|2961.9|2967.8|2961.8|2967.9|2961.9|2967.8|2961.8|2
1631501280000|2021-09-13 02:48:00|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|4
1631501290000|2021-09-13 02:48:10|2967.3|2961.3|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|7
1631501310000|2021-09-13 02:48:30|2967|2961|2967.6|2961.6|2968|2962|2967|2961|4
1631501320000|2021-09-13 02:48:40|2967.5|2961.5|2966|2960|2967.5|2961.5|2965.8|2959.8|7
1631501330000|2021-09-13 02:48:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.6|2959.6|3
1631501340000|2021-09-13 02:49:00|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|2
1631501350000|2021-09-13 02:49:10|2966.8|2960.8|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1631501360000|2021-09-13 02:49:20|2967|2961|2966.6|2960.6|2967|2961|2966.6|2960.6|3
1631501370000|2021-09-13 02:49:30|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1631501380000|2021-09-13 02:49:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1631501390000|2021-09-13 02:49:50|2966.3|2960.3|2967.9|2961.9|2967.9|2961.9|2966.3|2960.3|6
1631501400000|2021-09-13 02:50:00|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1631501410000|2021-09-13 02:50:10|2967.5|2961.5|2966.6|2960.6|2967.5|2961.5|2966.6|2960.6|5
1631501420000|2021-09-13 02:50:20|2966.4|2960.4|2966.5|2960.5|2966.5|2960.5|2966.4|2960.4|2
1631501430000|2021-09-13 02:50:30|2966.3|2960.3|2965.6|2959.6|2966.3|2960.3|2965.6|2959.6|2
1631501440000|2021-09-13 02:50:40|2965.9|2959.9|2965.8|2959.8|2965.9|2959.9|2965.5|2959.5|4
1631501450000|2021-09-13 02:50:50|2965.6|2959.6|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|4
1631501470000|2021-09-13 02:51:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.3|2960.3|3
1631501480000|2021-09-13 02:51:20|2966.5|2960.5|2968|2962|2968|2962|2966.5|2960.5|5
1631501490000|2021-09-13 02:51:30|2967.9|2961.9|2967.5|2961.5|2967.9|2961.9|2967.5|2961.5|3
1631501510000|2021-09-13 02:51:50|2967.8|2961.8|2968.4|2962.4|2968.5|2962.5|2967.8|2961.8|5
1631501550000|2021-09-13 02:52:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1631501560000|2021-09-13 02:52:40|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1631501570000|2021-09-13 02:52:50|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|4
1631501580000|2021-09-13 02:53:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1631501600000|2021-09-13 02:53:20|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1631501610000|2021-09-13 02:53:30|2969.6|2963.6|2969.9|2963.9|2971.3|2965.3|2969.6|2963.6|10
1631501620000|2021-09-13 02:53:40|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2968.5|2962.5|6
1631501630000|2021-09-13 02:53:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1631501640000|2021-09-13 02:54:00|2968.5|2962.5|2969.3|2963.3|2969.4|2963.4|2968.5|2962.5|5
1631501650000|2021-09-13 02:54:10|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1631501660000|2021-09-13 02:54:20|2969|2963|2970.8|2964.8|2970.8|2964.8|2969|2963|8
1631501670000|2021-09-13 02:54:30|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|2
1631501680000|2021-09-13 02:54:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1631501690000|2021-09-13 02:54:50|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1631501700000|2021-09-13 02:55:00|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1631501720000|2021-09-13 02:55:20|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1631501730000|2021-09-13 02:55:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.4|2962.4|3
1631501740000|2021-09-13 02:55:40|2968.8|2962.8|2969.3|2963.3|2969.5|2963.5|2968.8|2962.8|3
1631501750000|2021-09-13 02:55:50|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1631501760000|2021-09-13 02:56:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1631501770000|2021-09-13 02:56:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1631501790000|2021-09-13 02:56:30|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|6
1631501800000|2021-09-13 02:56:40|2970.9|2964.9|2971.8|2965.8|2971.8|2965.8|2970.9|2964.9|4
1631501810000|2021-09-13 02:56:50|2971.9|2965.9|2972.4|2966.4|2972.5|2966.5|2971.9|2965.9|5
1631501820000|2021-09-13 02:57:00|2972.1|2966.1|2972.3|2966.3|2972.5|2966.5|2972.1|2966.1|6
1631501830000|2021-09-13 02:57:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1631501840000|2021-09-13 02:57:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.9|2965.9|6
1631501850000|2021-09-13 02:57:30|2972.8|2966.8|2972.6|2966.6|2972.8|2966.8|2972.4|2966.4|4
1631501860000|2021-09-13 02:57:40|2972.8|2966.8|2972.6|2966.6|2972.8|2966.8|2972.6|2966.6|4
1631501870000|2021-09-13 02:57:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.6|2966.6|3
1631501890000|2021-09-13 02:58:10|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1631501900000|2021-09-13 02:58:20|2973.3|2967.3|2971.6|2965.6|2973.3|2967.3|2971.6|2965.6|6
1631501910000|2021-09-13 02:58:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1631501920000|2021-09-13 02:58:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1631501930000|2021-09-13 02:58:50|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1631501940000|2021-09-13 02:59:00|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|3
1631501950000|2021-09-13 02:59:10|2972.8|2966.8|2972.9|2966.9|2972.9|2966.9|2972.8|2966.8|2
1631501960000|2021-09-13 02:59:20|2973.1|2967.1|2974|2968|2974.3|2968.3|2973.1|2967.1|9
1631501970000|2021-09-13 02:59:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974|2968|6
1631501980000|2021-09-13 02:59:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1631501990000|2021-09-13 02:59:50|2975|2969|2974.6|2968.6|2975|2969|2974.6|2968.6|3
1631502000000|2021-09-13 03:00:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1631502010000|2021-09-13 03:00:10|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1631502020000|2021-09-13 03:00:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|9
1631502030000|2021-09-13 03:00:30|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1631502040000|2021-09-13 03:00:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|6
1631502050000|2021-09-13 03:00:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1631502060000|2021-09-13 03:01:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|6
1631502070000|2021-09-13 03:01:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1631502080000|2021-09-13 03:01:20|2973|2967|2972.5|2966.5|2973|2967|2972.3|2966.3|4
1631502090000|2021-09-13 03:01:30|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1631502100000|2021-09-13 03:01:40|2971.4|2965.4|2970|2964|2971.4|2965.4|2969.8|2963.8|10
1631502110000|2021-09-13 03:01:50|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.5|2963.5|5
1631502130000|2021-09-13 03:02:10|2970|2964|2969|2963|2970|2964|2969|2963|5
1631502140000|2021-09-13 03:02:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1631502150000|2021-09-13 03:02:30|2968.5|2962.5|2967.9|2961.9|2968.5|2962.5|2967.9|2961.9|3
1631502160000|2021-09-13 03:02:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|4
1631502170000|2021-09-13 03:02:50|2968|2962|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|8
1631502180000|2021-09-13 03:03:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1631502200000|2021-09-13 03:03:20|2968|2962|2966.1|2960.1|2968|2962|2966.1|2960.1|6
1631502210000|2021-09-13 03:03:30|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|8
1631502220000|2021-09-13 03:03:40|2966|2960|2966.4|2960.4|2966.4|2960.4|2965.8|2959.8|7
1631502230000|2021-09-13 03:03:50|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|6
1631502240000|2021-09-13 03:04:00|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2965.3|2959.3|4
1631502250000|2021-09-13 03:04:10|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1631502260000|2021-09-13 03:04:20|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1631502270000|2021-09-13 03:04:30|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|4
1631502280000|2021-09-13 03:04:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1631502290000|2021-09-13 03:04:50|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|4
1631502300000|2021-09-13 03:05:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1631502310000|2021-09-13 03:05:10|2965|2959|2965|2959|2965|2959|2964.8|2958.8|3
1631502320000|2021-09-13 03:05:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1631502330000|2021-09-13 03:05:30|2965|2959|2964.8|2958.8|2965.3|2959.3|2964.3|2958.3|12
1631502340000|2021-09-13 03:05:40|2965|2959|2965|2959|2965.3|2959.3|2964.9|2958.9|5
1631502350000|2021-09-13 03:05:50|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2963.8|2957.8|9
1631502360000|2021-09-13 03:06:00|2964|2958|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|7
1631502370000|2021-09-13 03:06:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1631502380000|2021-09-13 03:06:20|2965.5|2959.5|2966.3|2960.3|2966.8|2960.8|2965.5|2959.5|6
1631502390000|2021-09-13 03:06:30|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1631502400000|2021-09-13 03:06:40|2966|2960|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|7
1631502420000|2021-09-13 03:07:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1631502430000|2021-09-13 03:07:10|2965.8|2959.8|2966.3|2960.3|2966.5|2960.5|2965.8|2959.8|7
1631502440000|2021-09-13 03:07:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|3
1631502450000|2021-09-13 03:07:30|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|3
1631502460000|2021-09-13 03:07:40|2966.5|2960.5|2966.3|2960.3|2967|2961|2966.3|2960.3|9
1631502470000|2021-09-13 03:07:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1631502480000|2021-09-13 03:08:00|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|4
1631502490000|2021-09-13 03:08:10|2966.3|2960.3|2966|2960|2966.5|2960.5|2966|2960|4
1631502520000|2021-09-13 03:08:40|2966.3|2960.3|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|4
1631502530000|2021-09-13 03:08:50|2966.5|2960.5|2967|2961|2967.3|2961.3|2966.5|2960.5|5
1631502540000|2021-09-13 03:09:00|2967.3|2961.3|2968|2962|2968.5|2962.5|2967.3|2961.3|3
1631502550000|2021-09-13 03:09:10|2968.3|2962.3|2968.6|2962.6|2968.8|2962.8|2968.3|2962.3|4
1631502560000|2021-09-13 03:09:20|2968.8|2962.8|2970.3|2964.3|2970.3|2964.3|2968.8|2962.8|5
1631502570000|2021-09-13 03:09:30|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|3
1631502580000|2021-09-13 03:09:40|2969|2963|2970.3|2964.3|2970.3|2964.3|2968.8|2962.8|6
1631502590000|2021-09-13 03:09:50|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1631502600000|2021-09-13 03:10:00|2969.3|2963.3|2969.1|2963.1|2969.5|2963.5|2969|2963|5
1631502620000|2021-09-13 03:10:20|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1631502630000|2021-09-13 03:10:30|2968.5|2962.5|2970|2964|2970|2964|2968.5|2962.5|3
1631502640000|2021-09-13 03:10:40|2969.5|2963.5|2968.9|2962.9|2969.5|2963.5|2968.5|2962.5|9
1631502650000|2021-09-13 03:10:50|2969.5|2963.5|2970.5|2964.5|2970.6|2964.6|2969.4|2963.4|11
1631502660000|2021-09-13 03:11:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1631502670000|2021-09-13 03:11:10|2971|2965|2970.4|2964.4|2971|2965|2970.4|2964.4|2
1631502680000|2021-09-13 03:11:20|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1631502690000|2021-09-13 03:11:30|2969.6|2963.6|2970.3|2964.3|2970.3|2964.3|2969.6|2963.6|3
1631502700000|2021-09-13 03:11:40|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1631502710000|2021-09-13 03:11:50|2971.3|2965.3|2970.9|2964.9|2971.3|2965.3|2970.8|2964.8|17
1631502720000|2021-09-13 03:12:00|2971|2965|2971|2965|2971|2965|2970.8|2964.8|28
1631502730000|2021-09-13 03:12:10|2972|2966|2973.1|2967.1|2973.5|2967.5|2972|2966|9
1631502740000|2021-09-13 03:12:20|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1631502750000|2021-09-13 03:12:30|2973.1|2967.1|2974|2968|2974|2968|2973|2967|11
1631502760000|2021-09-13 03:12:40|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|5
1631502770000|2021-09-13 03:12:50|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|8
1631502780000|2021-09-13 03:13:00|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|8
1631502790000|2021-09-13 03:13:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1631502800000|2021-09-13 03:13:20|2975.8|2969.8|2975.9|2969.9|2976.5|2970.5|2975.6|2969.6|8
1631502810000|2021-09-13 03:13:30|2975.8|2969.8|2974.9|2968.9|2975.8|2969.8|2974.6|2968.6|7
1631502820000|2021-09-13 03:13:40|2974.8|2968.8|2975|2969|2975|2969|2974.1|2968.1|5
1631502830000|2021-09-13 03:13:50|2974.9|2968.9|2975.1|2969.1|2975.1|2969.1|2974.5|2968.5|8
1631502840000|2021-09-13 03:14:00|2975|2969|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|8
1631502850000|2021-09-13 03:14:10|2975.4|2969.4|2974.3|2968.3|2975.4|2969.4|2974.1|2968.1|9
1631502860000|2021-09-13 03:14:20|2974.1|2968.1|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|11
1631502870000|2021-09-13 03:14:30|2973|2967|2973.9|2967.9|2974|2968|2973|2967|7
1631502880000|2021-09-13 03:14:40|2973.8|2967.8|2973|2967|2973.8|2967.8|2972.8|2966.8|6
1631502890000|2021-09-13 03:14:50|2972.5|2966.5|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|6
1631502900000|2021-09-13 03:15:00|2972.4|2966.4|2971.8|2965.8|2972.4|2966.4|2971.5|2965.5|9
1631502910000|2021-09-13 03:15:10|2972|2966|2972.8|2966.8|2973.5|2967.5|2972|2966|9
1631502920000|2021-09-13 03:15:20|2973|2967|2973|2967|2973.3|2967.3|2972.8|2966.8|8
1631502930000|2021-09-13 03:15:30|2973.3|2967.3|2973.6|2967.6|2974.1|2968.1|2973.1|2967.1|11
1631502940000|2021-09-13 03:15:40|2973.5|2967.5|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|3
1631502960000|2021-09-13 03:16:00|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1631502970000|2021-09-13 03:16:10|2973.5|2967.5|2973.5|2967.5|2973.9|2967.9|2973.5|2967.5|9
1631502980000|2021-09-13 03:16:20|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|3
1631502990000|2021-09-13 03:16:30|2972.1|2966.1|2972.8|2966.8|2972.8|2966.8|2972.1|2966.1|6
1631503000000|2021-09-13 03:16:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.4|2966.4|11
1631503010000|2021-09-13 03:16:50|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|9
1631503020000|2021-09-13 03:17:00|2974|2968|2974.5|2968.5|2974.8|2968.8|2973.8|2967.8|8
1631503030000|2021-09-13 03:17:10|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.1|2968.1|5
1631503040000|2021-09-13 03:17:20|2975.3|2969.3|2975.6|2969.6|2975.8|2969.8|2974.6|2968.6|17
1631503050000|2021-09-13 03:17:30|2975.5|2969.5|2975|2969|2975.5|2969.5|2974.8|2968.8|7
1631503060000|2021-09-13 03:17:40|2974.8|2968.8|2974.8|2968.8|2975.1|2969.1|2974.8|2968.8|7
1631503070000|2021-09-13 03:17:50|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.5|2968.5|5
1631503080000|2021-09-13 03:18:00|2974.5|2968.5|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|4
1631503090000|2021-09-13 03:18:10|2974.8|2968.8|2975.1|2969.1|2975.1|2969.1|2974.8|2968.8|4
1631503100000|2021-09-13 03:18:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975|2969|4
1631503110000|2021-09-13 03:18:30|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|4
1631503120000|2021-09-13 03:18:40|2975|2969|2975.3|2969.3|2975.4|2969.4|2975|2969|4
1631503130000|2021-09-13 03:18:50|2975|2969|2974.9|2968.9|2975|2969|2974.9|2968.9|2
1631503140000|2021-09-13 03:19:00|2974.6|2968.6|2975|2969|2975|2969|2974.5|2968.5|7
1631503160000|2021-09-13 03:19:20|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1631503170000|2021-09-13 03:19:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1631503180000|2021-09-13 03:19:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|5
1631503190000|2021-09-13 03:19:50|2975.9|2969.9|2976.4|2970.4|2976.4|2970.4|2975.9|2969.9|4
1631503200000|2021-09-13 03:20:00|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|13
1631503210000|2021-09-13 03:20:10|2977.5|2971.5|2977.5|2971.5|2978|2972|2977.4|2971.4|8
1631503220000|2021-09-13 03:20:20|2977.4|2971.4|2977.5|2971.5|2977.5|2971.5|2977.1|2971.1|9
1631503230000|2021-09-13 03:20:30|2977.4|2971.4|2978.5|2972.5|2978.5|2972.5|2977.4|2971.4|4
1631503240000|2021-09-13 03:20:40|2978.4|2972.4|2978|2972|2978.4|2972.4|2978|2972|5
1631503250000|2021-09-13 03:20:50|2978.1|2972.1|2978.3|2972.3|2978.5|2972.5|2977.9|2971.9|7
1631503260000|2021-09-13 03:21:00|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1631503270000|2021-09-13 03:21:10|2978.1|2972.1|2978.3|2972.3|2978.3|2972.3|2978.1|2972.1|2
1631503280000|2021-09-13 03:21:20|2978.1|2972.1|2979|2973|2979|2973|2978.1|2972.1|5
1631503290000|2021-09-13 03:21:30|2979.3|2973.3|2980.6|2974.6|2981.5|2975.5|2979|2973|12
1631503300000|2021-09-13 03:21:40|2980.5|2974.5|2980.8|2974.8|2980.9|2974.9|2980.5|2974.5|6
1631503310000|2021-09-13 03:21:50|2980.9|2974.9|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|9
1631503320000|2021-09-13 03:22:00|2981.8|2975.8|2982.5|2976.5|2982.9|2976.9|2981.8|2975.8|9
1631503330000|2021-09-13 03:22:10|2982|2976|2981.8|2975.8|2982|2976|2980.3|2974.3|15
1631503340000|2021-09-13 03:22:20|2981.6|2975.6|2980.3|2974.3|2981.6|2975.6|2980.3|2974.3|8
1631503350000|2021-09-13 03:22:30|2980.5|2974.5|2979|2973|2980.5|2974.5|2978.9|2972.9|8
1631503360000|2021-09-13 03:22:40|2979.5|2973.5|2980.3|2974.3|2980.8|2974.8|2979.5|2973.5|12
1631503370000|2021-09-13 03:22:50|2979.5|2973.5|2981|2975|2981|2975|2979.3|2973.3|7
1631503380000|2021-09-13 03:23:00|2981.3|2975.3|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|13
1631503390000|2021-09-13 03:23:10|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1631503400000|2021-09-13 03:23:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1631503410000|2021-09-13 03:23:30|2980.9|2974.9|2981|2975|2981|2975|2980.9|2974.9|2
1631503420000|2021-09-13 03:23:40|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|4
1631503430000|2021-09-13 03:23:50|2982.3|2976.3|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|7
1631503440000|2021-09-13 03:24:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1631503450000|2021-09-13 03:24:10|2981.8|2975.8|2982.8|2976.8|2983|2977|2981.8|2975.8|11
1631503460000|2021-09-13 03:24:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1631503470000|2021-09-13 03:24:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1631503480000|2021-09-13 03:24:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1631503490000|2021-09-13 03:24:50|2982|2976|2981.8|2975.8|2982.1|2976.1|2981.8|2975.8|5
1631503500000|2021-09-13 03:25:00|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|9
1631503510000|2021-09-13 03:25:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1631503520000|2021-09-13 03:25:20|2980.8|2974.8|2981|2975|2981.3|2975.3|2980.8|2974.8|3
1631503530000|2021-09-13 03:25:30|2980.8|2974.8|2979.8|2973.8|2980.8|2974.8|2979.8|2973.8|4
1631503540000|2021-09-13 03:25:40|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1631503550000|2021-09-13 03:25:50|2979.1|2973.1|2980|2974|2980|2974|2979.1|2973.1|4
1631503560000|2021-09-13 03:26:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1631503570000|2021-09-13 03:26:10|2979.8|2973.8|2978.1|2972.1|2980|2974|2978.1|2972.1|9
1631503580000|2021-09-13 03:26:20|2977.8|2971.8|2977|2971|2978|2972|2976.4|2970.4|16
1631503590000|2021-09-13 03:26:30|2976.6|2970.6|2977|2971|2977.5|2971.5|2976.6|2970.6|7
1631503600000|2021-09-13 03:26:40|2977.3|2971.3|2977|2971|2977.3|2971.3|2976.8|2970.8|4
1631503610000|2021-09-13 03:26:50|2976.8|2970.8|2975.3|2969.3|2976.8|2970.8|2975.3|2969.3|11
1631503620000|2021-09-13 03:27:00|2975|2969|2974.3|2968.3|2975|2969|2973.5|2967.5|8
1631503630000|2021-09-13 03:27:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1631503640000|2021-09-13 03:27:20|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2972.3|2966.3|6
1631503650000|2021-09-13 03:27:30|2973.8|2967.8|2975.9|2969.9|2975.9|2969.9|2973.8|2967.8|21
1631503670000|2021-09-13 03:27:50|2975.5|2969.5|2974.3|2968.3|2975.5|2969.5|2974|2968|8
1631503680000|2021-09-13 03:28:00|2974|2968|2975|2969|2975|2969|2974|2968|3
1631503690000|2021-09-13 03:28:10|2974.8|2968.8|2974.9|2968.9|2975|2969|2974.5|2968.5|7
1631503700000|2021-09-13 03:28:20|2974.8|2968.8|2975.5|2969.5|2975.9|2969.9|2974.3|2968.3|15
1631503710000|2021-09-13 03:28:30|2975.4|2969.4|2974.6|2968.6|2975.8|2969.8|2974.6|2968.6|15
1631503720000|2021-09-13 03:28:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1631503730000|2021-09-13 03:28:50|2974.6|2968.6|2975.3|2969.3|2975.5|2969.5|2974.6|2968.6|13
1631503740000|2021-09-13 03:29:00|2975.1|2969.1|2976|2970|2976|2970|2974.6|2968.6|10
1631503750000|2021-09-13 03:29:10|2975.8|2969.8|2975.8|2969.8|2976|2970|2975.8|2969.8|3
1631503760000|2021-09-13 03:29:20|2976|2970|2975.5|2969.5|2976.3|2970.3|2975.3|2969.3|11
1631503770000|2021-09-13 03:29:30|2975.8|2969.8|2976.1|2970.1|2976.1|2970.1|2974.9|2968.9|10
1631503780000|2021-09-13 03:29:40|2975.8|2969.8|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|5
1631503790000|2021-09-13 03:29:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1631503800000|2021-09-13 03:30:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1631503810000|2021-09-13 03:30:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1631503820000|2021-09-13 03:30:20|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|4
1631503830000|2021-09-13 03:30:30|2975.1|2969.1|2975.5|2969.5|2975.5|2969.5|2975.1|2969.1|2
1631503850000|2021-09-13 03:30:50|2975.1|2969.1|2974.5|2968.5|2975.1|2969.1|2974.5|2968.5|2
1631503890000|2021-09-13 03:31:30|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.3|2967.3|6
1631503900000|2021-09-13 03:31:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|11
1631503910000|2021-09-13 03:31:50|2973.4|2967.4|2973.8|2967.8|2973.8|2967.8|2973.4|2967.4|2
1631503920000|2021-09-13 03:32:00|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|3
1631503960000|2021-09-13 03:32:40|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|4
1631504050000|2021-09-13 03:34:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1631504060000|2021-09-13 03:34:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.6|2967.6|5
1631504090000|2021-09-13 03:34:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1631504100000|2021-09-13 03:35:00|2974|2968|2972.5|2966.5|2974|2968|2972.5|2966.5|4
1631504110000|2021-09-13 03:35:10|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|3
1631504140000|2021-09-13 03:35:40|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1631504150000|2021-09-13 03:35:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1631504160000|2021-09-13 03:36:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1631504190000|2021-09-13 03:36:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1631504200000|2021-09-13 03:36:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1631504230000|2021-09-13 03:37:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1631504240000|2021-09-13 03:37:20|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1631504270000|2021-09-13 03:37:50|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1631504280000|2021-09-13 03:38:00|2972.8|2966.8|2972.5|2966.5|2973|2967|2972.5|2966.5|4
1631504310000|2021-09-13 03:38:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1631504320000|2021-09-13 03:38:40|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1631504330000|2021-09-13 03:38:50|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1631504340000|2021-09-13 03:39:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1631504360000|2021-09-13 03:39:20|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1631504390000|2021-09-13 03:39:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1631504400000|2021-09-13 03:40:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1631504420000|2021-09-13 03:40:20|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1631504430000|2021-09-13 03:40:30|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1631504450000|2021-09-13 03:40:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1631504460000|2021-09-13 03:41:00|2971.8|2965.8|2971.6|2965.6|2971.8|2965.8|2971.6|2965.6|2
1631504480000|2021-09-13 03:41:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1631504530000|2021-09-13 03:42:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1631504540000|2021-09-13 03:42:20|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|2
1631504630000|2021-09-13 03:43:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1631504640000|2021-09-13 03:44:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1631504660000|2021-09-13 03:44:20|2971.8|2965.8|2971.3|2965.3|2971.9|2965.9|2971.3|2965.3|5
1631504720000|2021-09-13 03:45:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1631504810000|2021-09-13 03:46:50|2971.9|2965.9|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|2
1631504860000|2021-09-13 03:47:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1631504900000|2021-09-13 03:48:20|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1631504980000|2021-09-13 03:49:40|2971.9|2965.9|2971.3|2965.3|2971.9|2965.9|2971.3|2965.3|2
1631505050000|2021-09-13 03:50:50|2971|2965|2970|2964|2971|2965|2970|2964|2
1631505080000|2021-09-13 03:51:20|2969.9|2963.9|2970|2964|2970.5|2964.5|2969.9|2963.9|3
1631505100000|2021-09-13 03:51:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1631505190000|2021-09-13 03:53:10|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1631505210000|2021-09-13 03:53:30|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|3
1631505220000|2021-09-13 03:53:40|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1631505250000|2021-09-13 03:54:10|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1631505270000|2021-09-13 03:54:30|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1631505300000|2021-09-13 03:55:00|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1631505320000|2021-09-13 03:55:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1631505330000|2021-09-13 03:55:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1631505340000|2021-09-13 03:55:40|2969.6|2963.6|2969.5|2963.5|2970.1|2964.1|2969.5|2963.5|7
1631505410000|2021-09-13 03:56:50|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1631505430000|2021-09-13 03:57:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1631505470000|2021-09-13 03:57:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1631505480000|2021-09-13 03:58:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1631505490000|2021-09-13 03:58:10|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1631505510000|2021-09-13 03:58:30|2969.8|2963.8|2969.5|2963.5|2970|2964|2969.4|2963.4|5
1631505600000|2021-09-13 04:00:00|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1631505610000|2021-09-13 04:00:10|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1631505620000|2021-09-13 04:00:20|2969.6|2963.6|2969|2963|2969.6|2963.6|2969|2963|4
1631505630000|2021-09-13 04:00:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1631505650000|2021-09-13 04:00:50|2968.5|2962.5|2967.6|2961.6|2968.5|2962.5|2967.6|2961.6|2
1631505660000|2021-09-13 04:01:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1631505670000|2021-09-13 04:01:10|2967.3|2961.3|2967|2961|2967.5|2961.5|2967|2961|5
1631505700000|2021-09-13 04:01:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1631505710000|2021-09-13 04:01:50|2967|2961|2966.3|2960.3|2967|2961|2966|2960|3
1631505740000|2021-09-13 04:02:20|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|2
1631505790000|2021-09-13 04:03:10|2967|2961|2967.1|2961.1|2967.1|2961.1|2967|2961|2
1631505800000|2021-09-13 04:03:20|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1631505810000|2021-09-13 04:03:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1631505820000|2021-09-13 04:03:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1631505830000|2021-09-13 04:03:50|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1631505840000|2021-09-13 04:04:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1631505850000|2021-09-13 04:04:10|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1631505900000|2021-09-13 04:05:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1631505950000|2021-09-13 04:05:50|2966.5|2960.5|2966.9|2960.9|2966.9|2960.9|2966.5|2960.5|2
1631505960000|2021-09-13 04:06:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1631505970000|2021-09-13 04:06:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1631506020000|2021-09-13 04:07:00|2967.4|2961.4|2968|2962|2968|2962|2967.4|2961.4|2
1631506060000|2021-09-13 04:07:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1631506090000|2021-09-13 04:08:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1631506240000|2021-09-13 04:10:40|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1631506250000|2021-09-13 04:10:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1631506260000|2021-09-13 04:11:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1631506280000|2021-09-13 04:11:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1631506710000|2021-09-13 04:18:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1631506780000|2021-09-13 04:19:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1631507060000|2021-09-13 04:24:20|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1631507110000|2021-09-13 04:25:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1631507220000|2021-09-13 04:27:00|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1631507280000|2021-09-13 04:28:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1631507330000|2021-09-13 04:28:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.6|2961.6|3
1631507340000|2021-09-13 04:29:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1631507500000|2021-09-13 04:31:40|2967.6|2961.6|2967.8|2961.8|2967.8|2961.8|2967.6|2961.6|2
1631507510000|2021-09-13 04:31:50|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1631507590000|2021-09-13 04:33:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1631507680000|2021-09-13 04:34:40|2967.8|2961.8|2967.6|2961.6|2967.8|2961.8|2967.6|2961.6|2
1631507770000|2021-09-13 04:36:10|2967.8|2961.8|2967.6|2961.6|2967.8|2961.8|2967.6|2961.6|2
1631507860000|2021-09-13 04:37:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|4
1631507960000|2021-09-13 04:39:20|2967.4|2961.4|2966.5|2960.5|2967.4|2961.4|2966.5|2960.5|2
1631507970000|2021-09-13 04:39:30|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1631508000000|2021-09-13 04:40:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1631508060000|2021-09-13 04:41:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1631508110000|2021-09-13 04:41:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1631508120000|2021-09-13 04:42:00|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1631508130000|2021-09-13 04:42:10|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1631508160000|2021-09-13 04:42:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1631508270000|2021-09-13 04:44:30|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|2
1631508400000|2021-09-13 04:46:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1631508410000|2021-09-13 04:46:50|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1631508430000|2021-09-13 04:47:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1631508440000|2021-09-13 04:47:20|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1631508450000|2021-09-13 04:47:30|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|2
1631508510000|2021-09-13 04:48:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1631508570000|2021-09-13 04:49:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1631508580000|2021-09-13 04:49:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1631508610000|2021-09-13 04:50:10|2967|2961|2967|2961|2967|2961|2966.5|2960.5|5
1631508620000|2021-09-13 04:50:20|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1631508630000|2021-09-13 04:50:30|2967|2961|2968.5|2962.5|2968.5|2962.5|2967|2961|2
1631508660000|2021-09-13 04:51:00|2968.8|2962.8|2969|2963|2969|2963|2968.5|2962.5|4
1631508800000|2021-09-13 04:53:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1631508830000|2021-09-13 04:53:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1631508940000|2021-09-13 04:55:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1631508950000|2021-09-13 04:55:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1631509010000|2021-09-13 04:56:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1631509060000|2021-09-13 04:57:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1631509100000|2021-09-13 04:58:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1631509190000|2021-09-13 04:59:50|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1631509230000|2021-09-13 05:00:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1631509290000|2021-09-13 05:01:30|2968.9|2962.9|2968.8|2962.8|2968.9|2962.9|2968.8|2962.8|2
1631509380000|2021-09-13 05:03:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1631509390000|2021-09-13 05:03:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1631509400000|2021-09-13 05:03:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1631509450000|2021-09-13 05:04:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1631509460000|2021-09-13 05:04:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1631509470000|2021-09-13 05:04:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1631509680000|2021-09-13 05:08:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1631509790000|2021-09-13 05:09:50|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1631509820000|2021-09-13 05:10:20|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1631509840000|2021-09-13 05:10:40|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1631509880000|2021-09-13 05:11:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1631509950000|2021-09-13 05:12:30|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1631509970000|2021-09-13 05:12:50|2969.4|2963.4|2969.5|2963.5|2969.5|2963.5|2969.4|2963.4|2
1631510070000|2021-09-13 05:14:30|2969.8|2963.8|2969.4|2963.4|2969.8|2963.8|2969.4|2963.4|2
1631510120000|2021-09-13 05:15:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|3
1631510130000|2021-09-13 05:15:30|2968.9|2962.9|2968.5|2962.5|2968.9|2962.9|2968.5|2962.5|2
1631510140000|2021-09-13 05:15:40|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1631510180000|2021-09-13 05:16:20|2967.8|2961.8|2966.5|2960.5|2967.8|2961.8|2966.5|2960.5|2
1631510320000|2021-09-13 05:18:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1631510360000|2021-09-13 05:19:20|2965.8|2959.8|2964.6|2958.6|2965.8|2959.8|2964.6|2958.6|2
1631510370000|2021-09-13 05:19:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1631510420000|2021-09-13 05:20:20|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1631510520000|2021-09-13 05:22:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1631510570000|2021-09-13 05:22:50|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1631510600000|2021-09-13 05:23:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1631510620000|2021-09-13 05:23:40|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1631510630000|2021-09-13 05:23:50|2965.5|2959.5|2965.6|2959.6|2965.6|2959.6|2965.5|2959.5|2
1631510640000|2021-09-13 05:24:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1631510670000|2021-09-13 05:24:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1631510750000|2021-09-13 05:25:50|2966.3|2960.3|2966.9|2960.9|2966.9|2960.9|2966.3|2960.3|2
1631510760000|2021-09-13 05:26:00|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1631510790000|2021-09-13 05:26:30|2967.4|2961.4|2968.9|2962.9|2969|2963|2967.4|2961.4|3
1631510820000|2021-09-13 05:27:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1631510850000|2021-09-13 05:27:30|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1631510860000|2021-09-13 05:27:40|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1631510910000|2021-09-13 05:28:30|2969.3|2963.3|2972|2966|2972|2966|2969.3|2963.3|2
1631510920000|2021-09-13 05:28:40|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|3
1631510930000|2021-09-13 05:28:50|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1631510940000|2021-09-13 05:29:00|2973.8|2967.8|2976.4|2970.4|2976.4|2970.4|2973.8|2967.8|3
1631510950000|2021-09-13 05:29:10|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|2
1631510960000|2021-09-13 05:29:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1631510970000|2021-09-13 05:29:30|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1631510980000|2021-09-13 05:29:40|2976.4|2970.4|2977|2971|2977|2971|2976.4|2970.4|2
1631510990000|2021-09-13 05:29:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1631511000000|2021-09-13 05:30:00|2975.9|2969.9|2978.6|2972.6|2978.8|2972.8|2975.9|2969.9|10
1631511010000|2021-09-13 05:30:10|2979|2973|2980.3|2974.3|2980.6|2974.6|2978.5|2972.5|15
1631511020000|2021-09-13 05:30:20|2980.4|2974.4|2981.8|2975.8|2982|2976|2979.3|2973.3|13
1631511030000|2021-09-13 05:30:30|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1631511040000|2021-09-13 05:30:40|2982.1|2976.1|2981.3|2975.3|2982.3|2976.3|2981|2975|9
1631511050000|2021-09-13 05:30:50|2981|2975|2981.5|2975.5|2983.8|2977.8|2980.8|2974.8|8
1631511080000|2021-09-13 05:31:20|2981.3|2975.3|2982.9|2976.9|2982.9|2976.9|2981.3|2975.3|3
1631511090000|2021-09-13 05:31:30|2983.3|2977.3|2983.5|2977.5|2983.6|2977.6|2983.3|2977.3|4
1631511100000|2021-09-13 05:31:40|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1631511120000|2021-09-13 05:32:00|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1631511130000|2021-09-13 05:32:10|2984|2978|2984.6|2978.6|2984.6|2978.6|2984|2978|2
1631511140000|2021-09-13 05:32:20|2984.9|2978.9|2985|2979|2985|2979|2984.9|2978.9|2
1631511150000|2021-09-13 05:32:30|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|4
1631511160000|2021-09-13 05:32:40|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1631511170000|2021-09-13 05:32:50|2985.9|2979.9|2984.6|2978.6|2986|2980|2984.4|2978.4|8
1631511190000|2021-09-13 05:33:10|2984.8|2978.8|2986|2980|2986|2980|2984.8|2978.8|4
1631511200000|2021-09-13 05:33:20|2985.9|2979.9|2985.9|2979.9|2986|2980|2985.8|2979.8|6
1631511210000|2021-09-13 05:33:30|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1631511220000|2021-09-13 05:33:40|2985.8|2979.8|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1631511230000|2021-09-13 05:33:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1631511240000|2021-09-13 05:34:00|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|3
1631511250000|2021-09-13 05:34:10|2986|2980|2986.5|2980.5|2986.5|2980.5|2985.9|2979.9|5
1631511260000|2021-09-13 05:34:20|2986.8|2980.8|2988.8|2982.8|2988.8|2982.8|2986.8|2980.8|5
1631511270000|2021-09-13 05:34:30|2988.6|2982.6|2988.5|2982.5|2988.9|2982.9|2988.3|2982.3|8
1631511290000|2021-09-13 05:34:50|2988.8|2982.8|2988.5|2982.5|2989.4|2983.4|2988.5|2982.5|6
1631511300000|2021-09-13 05:35:00|2988.9|2982.9|2988|2982|2989|2983|2988|2982|5
1631511310000|2021-09-13 05:35:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988|2982|7
1631511320000|2021-09-13 05:35:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988|2982|3
1631511330000|2021-09-13 05:35:30|2988|2982|2985.8|2979.8|2988|2982|2985.8|2979.8|7
1631511350000|2021-09-13 05:35:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1631511360000|2021-09-13 05:36:00|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1631511370000|2021-09-13 05:36:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1631511380000|2021-09-13 05:36:20|2985.3|2979.3|2985.8|2979.8|2985.9|2979.9|2985.3|2979.3|4
1631511390000|2021-09-13 05:36:30|2986.1|2980.1|2985.4|2979.4|2986.1|2980.1|2985.4|2979.4|3
1631511400000|2021-09-13 05:36:40|2985.3|2979.3|2984.6|2978.6|2985.3|2979.3|2984.5|2978.5|4
1631511410000|2021-09-13 05:36:50|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|4
1631511420000|2021-09-13 05:37:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1631511430000|2021-09-13 05:37:10|2985.8|2979.8|2987.5|2981.5|2987.5|2981.5|2985.8|2979.8|6
1631511440000|2021-09-13 05:37:20|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|5
1631511450000|2021-09-13 05:37:30|2988.3|2982.3|2988.5|2982.5|2988.9|2982.9|2988.3|2982.3|6
1631511480000|2021-09-13 05:38:00|2988.4|2982.4|2987.8|2981.8|2988.4|2982.4|2987.8|2981.8|4
1631511490000|2021-09-13 05:38:10|2987.6|2981.6|2986.8|2980.8|2987.6|2981.6|2985.8|2979.8|5
1631511500000|2021-09-13 05:38:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.8|2980.8|3
1631511510000|2021-09-13 05:38:30|2987|2981|2986|2980|2987|2981|2984.6|2978.6|11
1631511520000|2021-09-13 05:38:40|2986.5|2980.5|2985.8|2979.8|2987.1|2981.1|2985.5|2979.5|15
1631511530000|2021-09-13 05:38:50|2985.9|2979.9|2988.5|2982.5|2988.8|2982.8|2985.4|2979.4|12
1631511540000|2021-09-13 05:39:00|2988.8|2982.8|2990|2984|2990|2984|2988.8|2982.8|8
1631511550000|2021-09-13 05:39:10|2990.3|2984.3|2992|2986|2992|2986|2990.3|2984.3|11
1631511560000|2021-09-13 05:39:20|2991.8|2985.8|2991|2985|2992.3|2986.3|2991|2985|9
1631511570000|2021-09-13 05:39:30|2990.9|2984.9|2990.3|2984.3|2990.9|2984.9|2989.8|2983.8|9
1631511580000|2021-09-13 05:39:40|2990.5|2984.5|2992.3|2986.3|2992.3|2986.3|2990.5|2984.5|8
1631511590000|2021-09-13 05:39:50|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|4
1631511600000|2021-09-13 05:40:00|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|7
1631511610000|2021-09-13 05:40:10|2993.1|2987.1|2992|2986|2993.4|2987.4|2992|2986|9
1631511620000|2021-09-13 05:40:20|2991.8|2985.8|2991.5|2985.5|2992|2986|2991.3|2985.3|5
1631511630000|2021-09-13 05:40:30|2991.8|2985.8|2990.5|2984.5|2991.8|2985.8|2990.5|2984.5|6
1631511640000|2021-09-13 05:40:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|4
1631511650000|2021-09-13 05:40:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1631511660000|2021-09-13 05:41:00|2990.4|2984.4|2990.3|2984.3|2990.4|2984.4|2990.3|2984.3|2
1631511670000|2021-09-13 05:41:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1631511680000|2021-09-13 05:41:20|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|5
1631511690000|2021-09-13 05:41:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1631511700000|2021-09-13 05:41:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1631511710000|2021-09-13 05:41:50|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1631511720000|2021-09-13 05:42:00|2988.8|2982.8|2989.8|2983.8|2990|2984|2988.8|2982.8|8
1631511730000|2021-09-13 05:42:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1631511740000|2021-09-13 05:42:20|2990.3|2984.3|2990|2984|2990.8|2984.8|2990|2984|3
1631511750000|2021-09-13 05:42:30|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1631511760000|2021-09-13 05:42:40|2990.6|2984.6|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|4
1631511770000|2021-09-13 05:42:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1631511780000|2021-09-13 05:43:00|2990.5|2984.5|2990.8|2984.8|2990.9|2984.9|2990.5|2984.5|6
1631511790000|2021-09-13 05:43:10|2990.5|2984.5|2992.8|2986.8|2992.8|2986.8|2990.5|2984.5|8
1631511800000|2021-09-13 05:43:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1631511810000|2021-09-13 05:43:30|2992|2986|2991.9|2985.9|2992.3|2986.3|2991.8|2985.8|4
1631511820000|2021-09-13 05:43:40|2991.8|2985.8|2992.1|2986.1|2992.1|2986.1|2991.8|2985.8|7
1631511840000|2021-09-13 05:44:00|2992|2986|2993.5|2987.5|2993.5|2987.5|2992|2986|3
1631511850000|2021-09-13 05:44:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1631511860000|2021-09-13 05:44:20|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|4
1631511870000|2021-09-13 05:44:30|2993.8|2987.8|2995|2989|2995|2989|2993.8|2987.8|5
1631511880000|2021-09-13 05:44:40|2994.8|2988.8|2994.6|2988.6|2995|2989|2994.6|2988.6|10
1631511890000|2021-09-13 05:44:50|2994.8|2988.8|2994.8|2988.8|2995|2989|2994.8|2988.8|3
1631511900000|2021-09-13 05:45:00|2994.5|2988.5|2994.8|2988.8|2995.1|2989.1|2994.5|2988.5|10
1631511910000|2021-09-13 05:45:10|2995|2989|2995.5|2989.5|2995.5|2989.5|2994.6|2988.6|9
1631511920000|2021-09-13 05:45:20|2995.8|2989.8|2996|2990|2996.3|2990.3|2995|2989|9
1631511930000|2021-09-13 05:45:30|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1631511940000|2021-09-13 05:45:40|2996.1|2990.1|2996.3|2990.3|2996.3|2990.3|2996.1|2990.1|2
1631511950000|2021-09-13 05:45:50|2996.5|2990.5|2997.5|2991.5|2997.5|2991.5|2996.5|2990.5|4
1631511960000|2021-09-13 05:46:00|2997.6|2991.6|2998.8|2992.8|2998.8|2992.8|2997.1|2991.1|12
1631511970000|2021-09-13 05:46:10|2999|2993|3000.4|2994.4|3000.5|2994.5|2998.9|2992.9|10
1631511980000|2021-09-13 05:46:20|2999.8|2993.8|2999.8|2993.8|3000.4|2994.4|2999.8|2993.8|7
1631511990000|2021-09-13 05:46:30|2999.6|2993.6|2998.8|2992.8|2999.6|2993.6|2998.8|2992.8|3
1631512000000|2021-09-13 05:46:40|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2997.9|2991.9|3
1631512010000|2021-09-13 05:46:50|2998.5|2992.5|3000|2994|3000|2994|2998.4|2992.4|14
1631512020000|2021-09-13 05:47:00|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|5
1631512030000|2021-09-13 05:47:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1631512040000|2021-09-13 05:47:20|2999.5|2993.5|2999.5|2993.5|2999.6|2993.6|2999.5|2993.5|3
1631512050000|2021-09-13 05:47:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1631512060000|2021-09-13 05:47:40|2998.8|2992.8|2998|2992|2998.8|2992.8|2997.4|2991.4|9
1631512070000|2021-09-13 05:47:50|2997.8|2991.8|2998|2992|2998.6|2992.6|2997.8|2991.8|16
1631512080000|2021-09-13 05:48:00|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.8|2991.8|9
1631512090000|2021-09-13 05:48:10|2998.3|2992.3|3000|2994|3000|2994|2998.3|2992.3|8
1631512100000|2021-09-13 05:48:20|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000|2994|7
1631512110000|2021-09-13 05:48:30|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1631512120000|2021-09-13 05:48:40|3000.4|2994.4|3000.5|2994.5|3000.5|2994.5|3000.4|2994.4|2
1631512140000|2021-09-13 05:49:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1631512180000|2021-09-13 05:49:40|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|2
1631512220000|2021-09-13 05:50:20|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1631512230000|2021-09-13 05:50:30|3000.5|2994.5|3001.8|2995.8|3001.8|2995.8|3000.5|2994.5|6
1631512240000|2021-09-13 05:50:40|3001.4|2995.4|2999.3|2993.3|3001.4|2995.4|2999.3|2993.3|10
1631512250000|2021-09-13 05:50:50|2999.5|2993.5|2999.9|2993.9|2999.9|2993.9|2999.5|2993.5|5
1631512260000|2021-09-13 05:51:00|2999.8|2993.8|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|5
1631512270000|2021-09-13 05:51:10|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|4
1631512280000|2021-09-13 05:51:20|3000.5|2994.5|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|4
1631512290000|2021-09-13 05:51:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1631512300000|2021-09-13 05:51:40|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1631512310000|2021-09-13 05:51:50|2999.6|2993.6|2999.3|2993.3|2999.6|2993.6|2999.3|2993.3|2
1631512320000|2021-09-13 05:52:00|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1631512340000|2021-09-13 05:52:20|2999|2993|2997|2991|2999|2993|2996.8|2990.8|3
1631512360000|2021-09-13 05:52:40|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1631512380000|2021-09-13 05:53:00|2997|2991|2997|2991|2997|2991|2996.8|2990.8|3
1631512390000|2021-09-13 05:53:10|2997.3|2991.3|2997.1|2991.1|2997.3|2991.3|2997|2991|3
1631512400000|2021-09-13 05:53:20|2997.3|2991.3|2997.4|2991.4|2997.4|2991.4|2997.3|2991.3|2
1631512420000|2021-09-13 05:53:40|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1631512440000|2021-09-13 05:54:00|2997|2991|2993|2987|2997|2991|2993|2987|8
1631512450000|2021-09-13 05:54:10|2992.8|2986.8|2992|2986|2992.8|2986.8|2991.9|2985.9|5
1631512460000|2021-09-13 05:54:20|2992.1|2986.1|2992|2986|2992.1|2986.1|2991.3|2985.3|5
1631512470000|2021-09-13 05:54:30|2992.1|2986.1|2992.3|2986.3|2992.6|2986.6|2991.6|2985.6|12
1631512480000|2021-09-13 05:54:40|2992|2986|2991.9|2985.9|2992|2986|2991.9|2985.9|2
1631512490000|2021-09-13 05:54:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1631512500000|2021-09-13 05:55:00|2991.9|2985.9|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1631512520000|2021-09-13 05:55:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1631512530000|2021-09-13 05:55:30|2992.5|2986.5|2992.8|2986.8|2992.9|2986.9|2992.5|2986.5|5
1631512540000|2021-09-13 05:55:40|2992.6|2986.6|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|9
1631512550000|2021-09-13 05:55:50|2992.4|2986.4|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1631512560000|2021-09-13 05:56:00|2992.5|2986.5|2992.6|2986.6|2992.8|2986.8|2992.5|2986.5|4
1631512570000|2021-09-13 05:56:10|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|4
1631512580000|2021-09-13 05:56:20|2992.6|2986.6|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|5
1631512590000|2021-09-13 05:56:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1631512600000|2021-09-13 05:56:40|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2992.8|2986.8|8
1631512610000|2021-09-13 05:56:50|2993.8|2987.8|2994.9|2988.9|2994.9|2988.9|2993.6|2987.6|6
1631512620000|2021-09-13 05:57:00|2995.1|2989.1|2995.5|2989.5|2995.8|2989.8|2995.1|2989.1|3
1631512630000|2021-09-13 05:57:10|2995.4|2989.4|2995.8|2989.8|2995.8|2989.8|2995.4|2989.4|3
1631512640000|2021-09-13 05:57:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1631512650000|2021-09-13 05:57:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1631512660000|2021-09-13 05:57:40|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2996.8|2990.8|3
1631512670000|2021-09-13 05:57:50|2998.3|2992.3|2997.9|2991.9|2998.3|2992.3|2997.9|2991.9|3
1631512680000|2021-09-13 05:58:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|3
1631512690000|2021-09-13 05:58:10|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1631512700000|2021-09-13 05:58:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1631512720000|2021-09-13 05:58:40|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1631512730000|2021-09-13 05:58:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1631512740000|2021-09-13 05:59:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1631512750000|2021-09-13 05:59:10|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1631512760000|2021-09-13 05:59:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1631512770000|2021-09-13 05:59:30|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1631512780000|2021-09-13 05:59:40|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1631512800000|2021-09-13 06:00:00|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1631512830000|2021-09-13 06:00:30|2998.4|2992.4|2999.8|2993.8|3000|2994|2998.4|2992.4|4
1631512840000|2021-09-13 06:00:40|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1631512850000|2021-09-13 06:00:50|2999.9|2993.9|3000.3|2994.3|3000.6|2994.6|2999.4|2993.4|6
1631512860000|2021-09-13 06:01:00|2999.8|2993.8|2999|2993|2999.8|2993.8|2998.5|2992.5|4
1631512880000|2021-09-13 06:01:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|6
1631512890000|2021-09-13 06:01:30|2998.8|2992.8|2997.5|2991.5|2998.8|2992.8|2997.5|2991.5|6
1631512900000|2021-09-13 06:01:40|2996.5|2990.5|2995.8|2989.8|2997|2991|2993.4|2987.4|11
1631512910000|2021-09-13 06:01:50|2995.3|2989.3|2996.1|2990.1|2996.3|2990.3|2995.3|2989.3|8
1631512920000|2021-09-13 06:02:00|2996.3|2990.3|2997.3|2991.3|2997.3|2991.3|2996.3|2990.3|7
1631512930000|2021-09-13 06:02:10|2996.9|2990.9|2997.4|2991.4|2997.5|2991.5|2996.8|2990.8|8
1631512940000|2021-09-13 06:02:20|2997|2991|2997|2991|2997|2991|2996.6|2990.6|4
1631512950000|2021-09-13 06:02:30|2996.5|2990.5|2996.1|2990.1|2996.5|2990.5|2996.1|2990.1|3
1631512960000|2021-09-13 06:02:40|2997|2991|2996.1|2990.1|2997|2991|2996.1|2990.1|3
1631512980000|2021-09-13 06:03:00|2997|2991|2997.4|2991.4|2997.4|2991.4|2997|2991|2
1631512990000|2021-09-13 06:03:10|2997.6|2991.6|2996.3|2990.3|2997.6|2991.6|2996.3|2990.3|7
1631513030000|2021-09-13 06:03:50|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|2
1631513040000|2021-09-13 06:04:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1631513050000|2021-09-13 06:04:10|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|3
1631513060000|2021-09-13 06:04:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1631513070000|2021-09-13 06:04:30|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1631513080000|2021-09-13 06:04:40|2999.4|2993.4|3002|2996|3002|2996|2999.4|2993.4|5
1631513090000|2021-09-13 06:04:50|3002.3|2996.3|3002.1|2996.1|3002.3|2996.3|3002|2996|5
1631513100000|2021-09-13 06:05:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1631513110000|2021-09-13 06:05:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.6|2995.6|3
1631513120000|2021-09-13 06:05:20|3001.6|2995.6|3001.6|2995.6|3001.8|2995.8|3001.6|2995.6|7
1631513130000|2021-09-13 06:05:30|3001.8|2995.8|3000.8|2994.8|3001.8|2995.8|3000.8|2994.8|5
1631513140000|2021-09-13 06:05:40|3000.4|2994.4|2999.8|2993.8|3000.4|2994.4|2999.8|2993.8|4
1631513150000|2021-09-13 06:05:50|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2998.3|2992.3|6
1631513160000|2021-09-13 06:06:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1631513170000|2021-09-13 06:06:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|3
1631513180000|2021-09-13 06:06:20|2998.8|2992.8|2998.5|2992.5|2999|2993|2998.5|2992.5|4
1631513200000|2021-09-13 06:06:40|2998.3|2992.3|2998.1|2992.1|2998.3|2992.3|2998.1|2992.1|2
1631513210000|2021-09-13 06:06:50|2997.9|2991.9|2997|2991|2997.9|2991.9|2997|2991|2
1631513220000|2021-09-13 06:07:00|2996.8|2990.8|2996.5|2990.5|2997|2991|2996.5|2990.5|4
1631513230000|2021-09-13 06:07:10|2997|2991|2996.4|2990.4|2997|2991|2996.3|2990.3|4
1631513240000|2021-09-13 06:07:20|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|2
1631513260000|2021-09-13 06:07:40|2996.5|2990.5|2995|2989|2996.5|2990.5|2995|2989|4
1631513270000|2021-09-13 06:07:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1631513280000|2021-09-13 06:08:00|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|2
1631513300000|2021-09-13 06:08:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1631513310000|2021-09-13 06:08:30|2994.3|2988.3|2994.9|2988.9|2995|2989|2994.3|2988.3|5
1631513320000|2021-09-13 06:08:40|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|7
1631513330000|2021-09-13 06:08:50|2993.9|2987.9|2993.3|2987.3|2993.9|2987.9|2993|2987|5
1631513340000|2021-09-13 06:09:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1631513350000|2021-09-13 06:09:10|2993|2987|2994.8|2988.8|2995.6|2989.6|2993|2987|7
1631513370000|2021-09-13 06:09:30|2994.6|2988.6|2994|2988|2994.6|2988.6|2993.8|2987.8|3
1631513380000|2021-09-13 06:09:40|2993.8|2987.8|2991.3|2985.3|2993.8|2987.8|2991.3|2985.3|2
1631513390000|2021-09-13 06:09:50|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1631513400000|2021-09-13 06:10:00|2991.5|2985.5|2991.8|2985.8|2992|2986|2991.5|2985.5|3
1631513410000|2021-09-13 06:10:10|2991.9|2985.9|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|2
1631513440000|2021-09-13 06:10:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|3
1631513460000|2021-09-13 06:11:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.6|2984.6|4
1631513470000|2021-09-13 06:11:10|2990.9|2984.9|2991.8|2985.8|2991.8|2985.8|2990.8|2984.8|9
1631513480000|2021-09-13 06:11:20|2991.5|2985.5|2991.6|2985.6|2991.8|2985.8|2991.5|2985.5|3
1631513490000|2021-09-13 06:11:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1631513500000|2021-09-13 06:11:40|2991.8|2985.8|2991.9|2985.9|2992|2986|2991.8|2985.8|3
1631513510000|2021-09-13 06:11:50|2992|2986|2991.9|2985.9|2992|2986|2991.9|2985.9|2
1631513540000|2021-09-13 06:12:20|2990.8|2984.8|2989.6|2983.6|2990.8|2984.8|2989.6|2983.6|3
1631513550000|2021-09-13 06:12:30|2989.5|2983.5|2991|2985|2991|2985|2989.3|2983.3|4
1631513560000|2021-09-13 06:12:40|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|2
1631513570000|2021-09-13 06:12:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1631513590000|2021-09-13 06:13:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.4|2984.4|3
1631513600000|2021-09-13 06:13:20|2990.8|2984.8|2990.8|2984.8|2990.9|2984.9|2990.8|2984.8|3
1631513610000|2021-09-13 06:13:30|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.5|2984.5|4
1631513620000|2021-09-13 06:13:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1631513640000|2021-09-13 06:14:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1631513650000|2021-09-13 06:14:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1631513660000|2021-09-13 06:14:20|2992|2986|2992.8|2986.8|2992.8|2986.8|2992|2986|3
1631513670000|2021-09-13 06:14:30|2992.4|2986.4|2993.8|2987.8|2993.8|2987.8|2992.4|2986.4|6
1631513680000|2021-09-13 06:14:40|2994.4|2988.4|2994.3|2988.3|2994.6|2988.6|2994.3|2988.3|4
1631513690000|2021-09-13 06:14:50|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.5|2988.5|5
1631513700000|2021-09-13 06:15:00|2994.5|2988.5|2994.6|2988.6|2994.6|2988.6|2994.5|2988.5|2
1631513710000|2021-09-13 06:15:10|2994.9|2988.9|2995|2989|2995|2989|2994.6|2988.6|6
1631513720000|2021-09-13 06:15:20|2995.3|2989.3|2996.5|2990.5|2996.5|2990.5|2995|2989|5
1631513730000|2021-09-13 06:15:30|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|3
1631513750000|2021-09-13 06:15:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1631513760000|2021-09-13 06:16:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1631513790000|2021-09-13 06:16:30|2995.1|2989.1|2994.8|2988.8|2995.1|2989.1|2994.8|2988.8|4
1631513800000|2021-09-13 06:16:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1631513840000|2021-09-13 06:17:20|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.6|2988.6|2
1631513850000|2021-09-13 06:17:30|2994.6|2988.6|2994.5|2988.5|2994.6|2988.6|2994.5|2988.5|2
1631513860000|2021-09-13 06:17:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1631513920000|2021-09-13 06:18:40|2995.9|2989.9|2996.3|2990.3|2996.3|2990.3|2995.9|2989.9|4
1631513930000|2021-09-13 06:18:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1631513940000|2021-09-13 06:19:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1631513950000|2021-09-13 06:19:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1631513970000|2021-09-13 06:19:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1631513980000|2021-09-13 06:19:40|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|4
1631513990000|2021-09-13 06:19:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1631514020000|2021-09-13 06:20:20|2996.9|2990.9|2997.5|2991.5|2997.5|2991.5|2996.9|2990.9|2
1631514030000|2021-09-13 06:20:30|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997|2991|6
1631514050000|2021-09-13 06:20:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1631514080000|2021-09-13 06:21:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1631514090000|2021-09-13 06:21:30|2997.8|2991.8|2996.5|2990.5|2997.8|2991.8|2996.5|2990.5|3
1631514100000|2021-09-13 06:21:40|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1631514110000|2021-09-13 06:21:50|2996.5|2990.5|2995.3|2989.3|2996.6|2990.6|2995.3|2989.3|5
1631514120000|2021-09-13 06:22:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|5
1631514130000|2021-09-13 06:22:10|2995.1|2989.1|2993|2987|2995.1|2989.1|2993|2987|4
1631514140000|2021-09-13 06:22:20|2993.3|2987.3|2991.5|2985.5|2993.3|2987.3|2991.5|2985.5|5
1631514150000|2021-09-13 06:22:30|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1631514170000|2021-09-13 06:22:50|2990.5|2984.5|2989.6|2983.6|2990.5|2984.5|2988.8|2982.8|6
1631514180000|2021-09-13 06:23:00|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.5|2982.5|5
1631514190000|2021-09-13 06:23:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1631514200000|2021-09-13 06:23:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1631514210000|2021-09-13 06:23:30|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990|2984|3
1631514230000|2021-09-13 06:23:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1631514240000|2021-09-13 06:24:00|2992|2986|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|4
1631514260000|2021-09-13 06:24:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1631514270000|2021-09-13 06:24:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1631514290000|2021-09-13 06:24:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1631514300000|2021-09-13 06:25:00|2991.1|2985.1|2989.5|2983.5|2991.1|2985.1|2989.5|2983.5|4
1631514320000|2021-09-13 06:25:20|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1631514330000|2021-09-13 06:25:30|2989.1|2983.1|2987|2981|2989.1|2983.1|2987|2981|6
1631514400000|2021-09-13 06:26:40|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1631514410000|2021-09-13 06:26:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1631514420000|2021-09-13 06:27:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1631514450000|2021-09-13 06:27:30|2988.3|2982.3|2988.6|2982.6|2988.6|2982.6|2988.3|2982.3|2
1631514460000|2021-09-13 06:27:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1631514470000|2021-09-13 06:27:50|2988.6|2982.6|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1631514480000|2021-09-13 06:28:00|2988.5|2982.5|2988.8|2982.8|2989|2983|2988.5|2982.5|4
1631514490000|2021-09-13 06:28:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1631514500000|2021-09-13 06:28:20|2988.8|2982.8|2987.9|2981.9|2988.9|2982.9|2987.9|2981.9|6
1631514510000|2021-09-13 06:28:30|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|4
1631514520000|2021-09-13 06:28:40|2987|2981|2986|2980|2987|2981|2986|2980|2
1631514540000|2021-09-13 06:29:00|2986.4|2980.4|2987.8|2981.8|2987.8|2981.8|2986|2980|8
1631514550000|2021-09-13 06:29:10|2987.6|2981.6|2987.8|2981.8|2987.8|2981.8|2987.6|2981.6|2
1631514560000|2021-09-13 06:29:20|2988|2982|2988.6|2982.6|2988.8|2982.8|2988|2982|9
1631514570000|2021-09-13 06:29:30|2989|2983|2989|2983|2989|2983|2988.8|2982.8|3
1631514580000|2021-09-13 06:29:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1631514590000|2021-09-13 06:29:50|2988.5|2982.5|2988.8|2982.8|2989|2983|2988.5|2982.5|3
1631514600000|2021-09-13 06:30:00|2988.3|2982.3|2990.3|2984.3|2990.3|2984.3|2988.1|2982.1|10
1631514610000|2021-09-13 06:30:10|2990.6|2984.6|2991.3|2985.3|2991.3|2985.3|2990.6|2984.6|3
1631514620000|2021-09-13 06:30:20|2992|2986|2992.3|2986.3|2992.5|2986.5|2992|2986|4
1631514630000|2021-09-13 06:30:30|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1631514640000|2021-09-13 06:30:40|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1631514650000|2021-09-13 06:30:50|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1631514660000|2021-09-13 06:31:00|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1631514670000|2021-09-13 06:31:10|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|4
1631514710000|2021-09-13 06:31:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1631514720000|2021-09-13 06:32:00|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1631514730000|2021-09-13 06:32:10|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1631514740000|2021-09-13 06:32:20|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1631514750000|2021-09-13 06:32:30|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1631514760000|2021-09-13 06:32:40|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|6
1631514770000|2021-09-13 06:32:50|2989.9|2983.9|2991.3|2985.3|2991.3|2985.3|2989.9|2983.9|4
1631514780000|2021-09-13 06:33:00|2992|2986|2990.5|2984.5|2992.3|2986.3|2990.5|2984.5|5
1631514790000|2021-09-13 06:33:10|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1631514800000|2021-09-13 06:33:20|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1631514810000|2021-09-13 06:33:30|2989.9|2983.9|2989|2983|2989.9|2983.9|2989|2983|4
1631514830000|2021-09-13 06:33:50|2988.6|2982.6|2988|2982|2988.6|2982.6|2988|2982|3
1631514840000|2021-09-13 06:34:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1631514850000|2021-09-13 06:34:10|2987.6|2981.6|2987.4|2981.4|2987.6|2981.6|2987.4|2981.4|3
1631514860000|2021-09-13 06:34:20|2987.3|2981.3|2987.4|2981.4|2987.4|2981.4|2987.3|2981.3|2
1631514870000|2021-09-13 06:34:30|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1631514880000|2021-09-13 06:34:40|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1631514900000|2021-09-13 06:35:00|2985.8|2979.8|2985|2979|2985.8|2979.8|2984.9|2978.9|3
1631514910000|2021-09-13 06:35:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1631514920000|2021-09-13 06:35:20|2985|2979|2985.9|2979.9|2985.9|2979.9|2985|2979|3
1631514930000|2021-09-13 06:35:30|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|4
1631514950000|2021-09-13 06:35:50|2984.8|2978.8|2985.4|2979.4|2985.4|2979.4|2984.8|2978.8|3
1631514960000|2021-09-13 06:36:00|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1631514990000|2021-09-13 06:36:30|2984.6|2978.6|2984.8|2978.8|2984.8|2978.8|2984.6|2978.6|2
1631515010000|2021-09-13 06:36:50|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1631515030000|2021-09-13 06:37:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1631515060000|2021-09-13 06:37:40|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1631515080000|2021-09-13 06:38:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1631515090000|2021-09-13 06:38:10|2984.6|2978.6|2984.5|2978.5|2984.6|2978.6|2984.5|2978.5|2
1631515100000|2021-09-13 06:38:20|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1631515110000|2021-09-13 06:38:30|2984.3|2978.3|2984.4|2978.4|2984.5|2978.5|2984.3|2978.3|3
1631515120000|2021-09-13 06:38:40|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1631515130000|2021-09-13 06:38:50|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1631515140000|2021-09-13 06:39:00|2984.5|2978.5|2981|2975|2984.5|2978.5|2981|2975|3
1631515150000|2021-09-13 06:39:10|2980.8|2974.8|2978.6|2972.6|2980.8|2974.8|2978.6|2972.6|13
1631515160000|2021-09-13 06:39:20|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1631515170000|2021-09-13 06:39:30|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1631515180000|2021-09-13 06:39:40|2977.4|2971.4|2978|2972|2978.3|2972.3|2977.4|2971.4|7
1631515200000|2021-09-13 06:40:00|2977.8|2971.8|2978.3|2972.3|2978.5|2972.5|2976.4|2970.4|9
1631515210000|2021-09-13 06:40:10|2978.5|2972.5|2980.4|2974.4|2980.4|2974.4|2978.5|2972.5|6
1631515220000|2021-09-13 06:40:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1631515230000|2021-09-13 06:40:30|2980.4|2974.4|2980.3|2974.3|2980.4|2974.4|2980.3|2974.3|2
1631515240000|2021-09-13 06:40:40|2980.8|2974.8|2983.3|2977.3|2983.3|2977.3|2980.8|2974.8|2
1631515250000|2021-09-13 06:40:50|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1631515260000|2021-09-13 06:41:00|2983|2977|2980.3|2974.3|2983|2977|2980.3|2974.3|12
1631515280000|2021-09-13 06:41:20|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1631515290000|2021-09-13 06:41:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1631515300000|2021-09-13 06:41:40|2980|2974|2981|2975|2981|2975|2980|2974|3
1631515310000|2021-09-13 06:41:50|2981.1|2975.1|2980.5|2974.5|2981.1|2975.1|2980.5|2974.5|4
1631515320000|2021-09-13 06:42:00|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|6
1631515330000|2021-09-13 06:42:10|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1631515340000|2021-09-13 06:42:20|2980.4|2974.4|2979.8|2973.8|2980.4|2974.4|2979.8|2973.8|3
1631515350000|2021-09-13 06:42:30|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1631515360000|2021-09-13 06:42:40|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1631515380000|2021-09-13 06:43:00|2980|2974|2980|2974|2980|2974|2979.8|2973.8|3
1631515390000|2021-09-13 06:43:10|2980.4|2974.4|2980.3|2974.3|2980.4|2974.4|2980|2974|5
1631515400000|2021-09-13 06:43:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1631515410000|2021-09-13 06:43:30|2980|2974|2978.8|2972.8|2980|2974|2978.8|2972.8|5
1631515420000|2021-09-13 06:43:40|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|4
1631515430000|2021-09-13 06:43:50|2980|2974|2980.9|2974.9|2981|2975|2980|2974|4
1631515440000|2021-09-13 06:44:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1631515450000|2021-09-13 06:44:10|2980.4|2974.4|2980.3|2974.3|2980.4|2974.4|2980.3|2974.3|2
1631515460000|2021-09-13 06:44:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|4
1631515480000|2021-09-13 06:44:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1631515490000|2021-09-13 06:44:50|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|3
1631515550000|2021-09-13 06:45:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1631515560000|2021-09-13 06:46:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1631515610000|2021-09-13 06:46:50|2979|2973|2978.9|2972.9|2979.3|2973.3|2978.5|2972.5|8
1631515620000|2021-09-13 06:47:00|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1631515630000|2021-09-13 06:47:10|2978.5|2972.5|2978.6|2972.6|2978.6|2972.6|2978.5|2972.5|2
1631515640000|2021-09-13 06:47:20|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|2
1631515650000|2021-09-13 06:47:30|2979.4|2973.4|2981|2975|2981.3|2975.3|2979.4|2973.4|7
1631515670000|2021-09-13 06:47:50|2981.1|2975.1|2982.8|2976.8|2983|2977|2981.1|2975.1|6
1631515680000|2021-09-13 06:48:00|2982.9|2976.9|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|3
1631515710000|2021-09-13 06:48:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1631515720000|2021-09-13 06:48:40|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1631515760000|2021-09-13 06:49:20|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|4
1631515780000|2021-09-13 06:49:40|2982|2976|2981|2975|2982|2976|2981|2975|2
1631515790000|2021-09-13 06:49:50|2980.9|2974.9|2980.5|2974.5|2980.9|2974.9|2980.5|2974.5|2
1631515800000|2021-09-13 06:50:00|2980.1|2974.1|2979.5|2973.5|2980.5|2974.5|2979.5|2973.5|5
1631515810000|2021-09-13 06:50:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1631515820000|2021-09-13 06:50:20|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1631515840000|2021-09-13 06:50:40|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1631515850000|2021-09-13 06:50:50|2979|2973|2979.8|2973.8|2979.8|2973.8|2979|2973|3
1631515860000|2021-09-13 06:51:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1631515880000|2021-09-13 06:51:20|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1631515910000|2021-09-13 06:51:50|2978.5|2972.5|2975|2969|2978.5|2972.5|2974.8|2968.8|6
1631515920000|2021-09-13 06:52:00|2974.5|2968.5|2973.1|2967.1|2974.5|2968.5|2972|2966|9
1631515930000|2021-09-13 06:52:10|2973|2967|2972.9|2966.9|2973|2967|2972.5|2966.5|3
1631515940000|2021-09-13 06:52:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1631515950000|2021-09-13 06:52:30|2971.4|2965.4|2972.5|2966.5|2972.5|2966.5|2971.4|2965.4|3
1631515960000|2021-09-13 06:52:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1631515970000|2021-09-13 06:52:50|2973|2967|2974.3|2968.3|2974.3|2968.3|2973|2967|4
1631515980000|2021-09-13 06:53:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1631516000000|2021-09-13 06:53:20|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.5|2966.5|5
1631516010000|2021-09-13 06:53:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1631516040000|2021-09-13 06:54:00|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|2
1631516050000|2021-09-13 06:54:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1631516060000|2021-09-13 06:54:20|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|3
1631516070000|2021-09-13 06:54:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1631516080000|2021-09-13 06:54:40|2973.1|2967.1|2975.8|2969.8|2975.8|2969.8|2973.1|2967.1|4
1631516100000|2021-09-13 06:55:00|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1631516110000|2021-09-13 06:55:10|2975.9|2969.9|2975.6|2969.6|2976.1|2970.1|2975.6|2969.6|3
1631516130000|2021-09-13 06:55:30|2975.4|2969.4|2973.1|2967.1|2975.4|2969.4|2973.1|2967.1|4
1631516140000|2021-09-13 06:55:40|2972.6|2966.6|2975|2969|2975|2969|2972.4|2966.4|3
1631516150000|2021-09-13 06:55:50|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1631516160000|2021-09-13 06:56:00|2975.1|2969.1|2974.9|2968.9|2975.1|2969.1|2974.9|2968.9|2
1631516170000|2021-09-13 06:56:10|2975.1|2969.1|2974.9|2968.9|2975.1|2969.1|2974.9|2968.9|2
1631516180000|2021-09-13 06:56:20|2974.6|2968.6|2974.4|2968.4|2974.6|2968.6|2974.4|2968.4|2
1631516190000|2021-09-13 06:56:30|2974.9|2968.9|2974.4|2968.4|2974.9|2968.9|2974.4|2968.4|3
1631516200000|2021-09-13 06:56:40|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1631516210000|2021-09-13 06:56:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1631516220000|2021-09-13 06:57:00|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1631516230000|2021-09-13 06:57:10|2974.4|2968.4|2972.9|2966.9|2974.4|2968.4|2972.9|2966.9|2
1631516240000|2021-09-13 06:57:20|2972.6|2966.6|2972.6|2966.6|2972.9|2966.9|2972.6|2966.6|3
1631516250000|2021-09-13 06:57:30|2972.4|2966.4|2971.9|2965.9|2972.4|2966.4|2971.9|2965.9|3
1631516260000|2021-09-13 06:57:40|2971.4|2965.4|2970.6|2964.6|2971.4|2965.4|2970.6|2964.6|6
1631516270000|2021-09-13 06:57:50|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1631516280000|2021-09-13 06:58:00|2969.9|2963.9|2968.9|2962.9|2969.9|2963.9|2968.9|2962.9|6
1631516290000|2021-09-13 06:58:10|2969.4|2963.4|2968.6|2962.6|2969.4|2963.4|2968.6|2962.6|3
1631516320000|2021-09-13 06:58:40|2969.1|2963.1|2968.4|2962.4|2969.1|2963.1|2968.4|2962.4|3
1631516340000|2021-09-13 06:59:00|2968.1|2962.1|2968.1|2962.1|2968.4|2962.4|2967.9|2961.9|5
1631516350000|2021-09-13 06:59:10|2968.4|2962.4|2969.9|2963.9|2970.1|2964.1|2968.4|2962.4|10
1631516360000|2021-09-13 06:59:20|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1631516370000|2021-09-13 06:59:30|2969.9|2963.9|2968.4|2962.4|2969.9|2963.9|2968.4|2962.4|3
1631516380000|2021-09-13 06:59:40|2968.1|2962.1|2966.9|2960.9|2968.1|2962.1|2966.9|2960.9|3
1631516390000|2021-09-13 06:59:50|2966.6|2960.6|2965.4|2959.4|2966.6|2960.6|2965.1|2959.1|10
1631516400000|2021-09-13 07:00:00|2963.9|2957.9|2960.1|2954.1|2963.9|2957.9|2960.1|2954.1|13
1631516420000|2021-09-13 07:00:20|2960.4|2954.4|2963.9|2957.9|2964.1|2958.1|2960.4|2954.4|7
1631516430000|2021-09-13 07:00:30|2963.6|2957.6|2962.6|2956.6|2963.6|2957.6|2962.6|2956.6|2
1631516440000|2021-09-13 07:00:40|2962.1|2956.1|2961.4|2955.4|2963.6|2957.6|2961.4|2955.4|5
1631516450000|2021-09-13 07:00:50|2961.1|2955.1|2961.6|2955.6|2962.1|2956.1|2961.1|2955.1|6
1631516460000|2021-09-13 07:01:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|3
1631516470000|2021-09-13 07:01:10|2960.9|2954.9|2961.1|2955.1|2961.1|2955.1|2960.9|2954.9|2
1631516480000|2021-09-13 07:01:20|2960.9|2954.9|2958.9|2952.9|2960.9|2954.9|2958.9|2952.9|3
1631516490000|2021-09-13 07:01:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1631516500000|2021-09-13 07:01:40|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1631516510000|2021-09-13 07:01:50|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1631516520000|2021-09-13 07:02:00|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1631516530000|2021-09-13 07:02:10|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1631516540000|2021-09-13 07:02:20|2959.6|2953.6|2960.1|2954.1|2960.1|2954.1|2959.6|2953.6|3
1631516550000|2021-09-13 07:02:30|2959.9|2953.9|2960.4|2954.4|2960.4|2954.4|2959.4|2953.4|3
1631516560000|2021-09-13 07:02:40|2960.1|2954.1|2960.4|2954.4|2960.4|2954.4|2960.1|2954.1|2
1631516570000|2021-09-13 07:02:50|2960.1|2954.1|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|3
1631516580000|2021-09-13 07:03:00|2959.6|2953.6|2958.4|2952.4|2959.6|2953.6|2958.4|2952.4|3
1631516590000|2021-09-13 07:03:10|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2958.4|2952.4|2
1631516600000|2021-09-13 07:03:20|2957.9|2951.9|2957.6|2951.6|2958.9|2952.9|2957.6|2951.6|3
1631516610000|2021-09-13 07:03:30|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1631516640000|2021-09-13 07:04:00|2958.1|2952.1|2957.9|2951.9|2958.1|2952.1|2957.9|2951.9|2
1631516650000|2021-09-13 07:04:10|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1631516660000|2021-09-13 07:04:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1631516690000|2021-09-13 07:04:50|2959.4|2953.4|2960.1|2954.1|2960.1|2954.1|2959.4|2953.4|2
1631516700000|2021-09-13 07:05:00|2960.4|2954.4|2959.4|2953.4|2960.4|2954.4|2959.4|2953.4|5
1631516710000|2021-09-13 07:05:10|2959.1|2953.1|2958.1|2952.1|2959.9|2953.9|2958.1|2952.1|6
1631516720000|2021-09-13 07:05:20|2957.6|2951.6|2956.4|2950.4|2957.6|2951.6|2956.4|2950.4|5
1631516730000|2021-09-13 07:05:30|2957.4|2951.4|2956.4|2950.4|2957.4|2951.4|2956.4|2950.4|4
1631516740000|2021-09-13 07:05:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1631516780000|2021-09-13 07:06:20|2956.4|2950.4|2955.1|2949.1|2956.4|2950.4|2955.1|2949.1|5
1631516790000|2021-09-13 07:06:30|2954.9|2948.9|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|2
1631516800000|2021-09-13 07:06:40|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|3
1631516810000|2021-09-13 07:06:50|2954.1|2948.1|2953.4|2947.4|2954.1|2948.1|2953.4|2947.4|3
1631516820000|2021-09-13 07:07:00|2952.9|2946.9|2951.1|2945.1|2952.9|2946.9|2951.1|2945.1|5
1631516830000|2021-09-13 07:07:10|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1631516840000|2021-09-13 07:07:20|2949.6|2943.6|2947.1|2941.1|2949.6|2943.6|2947.1|2941.1|6
1631516850000|2021-09-13 07:07:30|2946.9|2940.9|2946.9|2940.9|2948.1|2942.1|2946.4|2940.4|7
1631516860000|2021-09-13 07:07:40|2945.6|2939.6|2946.4|2940.4|2946.6|2940.6|2945.6|2939.6|4
1631516870000|2021-09-13 07:07:50|2946.6|2940.6|2947.1|2941.1|2947.4|2941.4|2946.6|2940.6|7
1631516890000|2021-09-13 07:08:10|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1631516900000|2021-09-13 07:08:20|2947.4|2941.4|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|3
1631516910000|2021-09-13 07:08:30|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1631516920000|2021-09-13 07:08:40|2947.4|2941.4|2948.9|2942.9|2948.9|2942.9|2947.1|2941.1|5
1631516930000|2021-09-13 07:08:50|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|3
1631516940000|2021-09-13 07:09:00|2949.9|2943.9|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|2
1631516950000|2021-09-13 07:09:10|2950.4|2944.4|2951.9|2945.9|2951.9|2945.9|2950.4|2944.4|2
1631516960000|2021-09-13 07:09:20|2952.1|2946.1|2952.3|2946.3|2952.3|2946.3|2952.1|2946.1|2
1631516970000|2021-09-13 07:09:30|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|4
1631516990000|2021-09-13 07:09:50|2952|2946|2953.5|2947.5|2953.5|2947.5|2952|2946|3
1631517000000|2021-09-13 07:10:00|2954|2948|2955|2949|2955|2949|2954|2948|4
1631517010000|2021-09-13 07:10:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631517020000|2021-09-13 07:10:20|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|3
1631517030000|2021-09-13 07:10:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1631517050000|2021-09-13 07:10:50|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1631517070000|2021-09-13 07:11:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1631517080000|2021-09-13 07:11:20|2954|2948|2952.8|2946.8|2954|2948|2952.8|2946.8|4
1631517090000|2021-09-13 07:11:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1631517100000|2021-09-13 07:11:40|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|5
1631517110000|2021-09-13 07:11:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1631517130000|2021-09-13 07:12:10|2953.3|2947.3|2951.3|2945.3|2953.3|2947.3|2951.3|2945.3|5
1631517140000|2021-09-13 07:12:20|2952.3|2946.3|2954.5|2948.5|2954.5|2948.5|2952.3|2946.3|6
1631517160000|2021-09-13 07:12:40|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2953.8|2947.8|7
1631517170000|2021-09-13 07:12:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1631517200000|2021-09-13 07:13:20|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1631517210000|2021-09-13 07:13:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1631517220000|2021-09-13 07:13:40|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|2
1631517230000|2021-09-13 07:13:50|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|4
1631517240000|2021-09-13 07:14:00|2952.5|2946.5|2951.3|2945.3|2953.5|2947.5|2951.3|2945.3|5
1631517250000|2021-09-13 07:14:10|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1631517260000|2021-09-13 07:14:20|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|2
1631517270000|2021-09-13 07:14:30|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|4
1631517280000|2021-09-13 07:14:40|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|5
1631517290000|2021-09-13 07:14:50|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|4
1631517300000|2021-09-13 07:15:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631517310000|2021-09-13 07:15:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1631517320000|2021-09-13 07:15:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1631517330000|2021-09-13 07:15:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1631517340000|2021-09-13 07:15:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1631517350000|2021-09-13 07:15:50|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1631517370000|2021-09-13 07:16:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1631517380000|2021-09-13 07:16:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1631517390000|2021-09-13 07:16:30|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1631517400000|2021-09-13 07:16:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1631517440000|2021-09-13 07:17:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1631517450000|2021-09-13 07:17:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|2
1631517460000|2021-09-13 07:17:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631517470000|2021-09-13 07:17:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1631517480000|2021-09-13 07:18:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1631517490000|2021-09-13 07:18:10|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|3
1631517500000|2021-09-13 07:18:20|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1631517510000|2021-09-13 07:18:30|2955.8|2949.8|2953.8|2947.8|2956.3|2950.3|2953.8|2947.8|6
1631517520000|2021-09-13 07:18:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|6
1631517530000|2021-09-13 07:18:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1631517540000|2021-09-13 07:19:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631517550000|2021-09-13 07:19:10|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.5|2945.5|5
1631517580000|2021-09-13 07:19:40|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|4
1631517590000|2021-09-13 07:19:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|3
1631517610000|2021-09-13 07:20:10|2953|2947|2955.3|2949.3|2955.3|2949.3|2953|2947|4
1631517630000|2021-09-13 07:20:30|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|2
1631517640000|2021-09-13 07:20:40|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1631517650000|2021-09-13 07:20:50|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|3
1631517660000|2021-09-13 07:21:00|2955.5|2949.5|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|7
1631517670000|2021-09-13 07:21:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1631517680000|2021-09-13 07:21:20|2954.3|2948.3|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|3
1631517700000|2021-09-13 07:21:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1631517720000|2021-09-13 07:22:00|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1631517770000|2021-09-13 07:22:50|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1631517780000|2021-09-13 07:23:00|2955|2949|2954.8|2948.8|2955|2949|2953.5|2947.5|4
1631517790000|2021-09-13 07:23:10|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|3
1631517800000|2021-09-13 07:23:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1631517820000|2021-09-13 07:23:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1631517830000|2021-09-13 07:23:50|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|2
1631517840000|2021-09-13 07:24:00|2953.3|2947.3|2953.3|2947.3|2953.5|2947.5|2953|2947|4
1631517850000|2021-09-13 07:24:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1631517860000|2021-09-13 07:24:20|2950.5|2944.5|2950.8|2944.8|2951.8|2945.8|2950.5|2944.5|3
1631517870000|2021-09-13 07:24:30|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|4
1631517890000|2021-09-13 07:24:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631517900000|2021-09-13 07:25:00|2950.5|2944.5|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|3
1631517910000|2021-09-13 07:25:10|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|5
1631517920000|2021-09-13 07:25:20|2949.5|2943.5|2950|2944|2950.3|2944.3|2949.5|2943.5|5
1631517930000|2021-09-13 07:25:30|2950.3|2944.3|2951|2945|2951.5|2945.5|2950|2944|5
1631517940000|2021-09-13 07:25:40|2950.8|2944.8|2948.5|2942.5|2950.8|2944.8|2948.5|2942.5|2
1631517960000|2021-09-13 07:26:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1631517970000|2021-09-13 07:26:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1631517990000|2021-09-13 07:26:30|2949|2943|2950.8|2944.8|2950.8|2944.8|2949|2943|3
1631518000000|2021-09-13 07:26:40|2950.3|2944.3|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1631518010000|2021-09-13 07:26:50|2950|2944|2948.5|2942.5|2950|2944|2948.5|2942.5|5
1631518030000|2021-09-13 07:27:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|4
1631518040000|2021-09-13 07:27:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1631518050000|2021-09-13 07:27:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1631518060000|2021-09-13 07:27:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1631518070000|2021-09-13 07:27:50|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1631518080000|2021-09-13 07:28:00|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|2
1631518090000|2021-09-13 07:28:10|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1631518110000|2021-09-13 07:28:30|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1631518120000|2021-09-13 07:28:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1631518140000|2021-09-13 07:29:00|2949|2943|2949.3|2943.3|2949.5|2943.5|2949|2943|6
1631518150000|2021-09-13 07:29:10|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1631518160000|2021-09-13 07:29:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1631518170000|2021-09-13 07:29:30|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1631518180000|2021-09-13 07:29:40|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1631518190000|2021-09-13 07:29:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1631518200000|2021-09-13 07:30:00|2949.8|2943.8|2950.3|2944.3|2951|2945|2949.8|2943.8|6
1631518210000|2021-09-13 07:30:10|2950|2944|2951.8|2945.8|2951.8|2945.8|2950|2944|6
1631518220000|2021-09-13 07:30:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1631518230000|2021-09-13 07:30:30|2952|2946|2951|2945|2952.3|2946.3|2951|2945|5
1631518250000|2021-09-13 07:30:50|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1631518260000|2021-09-13 07:31:00|2950.8|2944.8|2949.5|2943.5|2950.8|2944.8|2949.5|2943.5|2
1631518280000|2021-09-13 07:31:20|2949.3|2943.3|2950.3|2944.3|2950.5|2944.5|2949.3|2943.3|5
1631518290000|2021-09-13 07:31:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1631518300000|2021-09-13 07:31:40|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|3
1631518310000|2021-09-13 07:31:50|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949.5|2943.5|4
1631518320000|2021-09-13 07:32:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1631518330000|2021-09-13 07:32:10|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1631518340000|2021-09-13 07:32:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1631518360000|2021-09-13 07:32:40|2949.5|2943.5|2949|2943|2949.5|2943.5|2948.8|2942.8|5
1631518370000|2021-09-13 07:32:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1631518380000|2021-09-13 07:33:00|2948.5|2942.5|2948.3|2942.3|2949.3|2943.3|2948.3|2942.3|5
1631518410000|2021-09-13 07:33:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1631518420000|2021-09-13 07:33:40|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|2
1631518440000|2021-09-13 07:34:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1631518450000|2021-09-13 07:34:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1631518470000|2021-09-13 07:34:30|2949.3|2943.3|2950.8|2944.8|2950.8|2944.8|2949.3|2943.3|4
1631518490000|2021-09-13 07:34:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1631518500000|2021-09-13 07:35:00|2949.5|2943.5|2947.5|2941.5|2949.5|2943.5|2947.5|2941.5|4
1631518510000|2021-09-13 07:35:10|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1631518560000|2021-09-13 07:36:00|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|2
1631518570000|2021-09-13 07:36:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1631518600000|2021-09-13 07:36:40|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1631518620000|2021-09-13 07:37:00|2945.5|2939.5|2945.8|2939.8|2946.3|2940.3|2945.5|2939.5|4
1631518630000|2021-09-13 07:37:10|2946|2940|2947.3|2941.3|2947.3|2941.3|2946|2940|4
1631518640000|2021-09-13 07:37:20|2947.5|2941.5|2946|2940|2947.5|2941.5|2946|2940|3
1631518650000|2021-09-13 07:37:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1631518660000|2021-09-13 07:37:40|2945.8|2939.8|2944.8|2938.8|2945.8|2939.8|2944.8|2938.8|6
1631518670000|2021-09-13 07:37:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1631518680000|2021-09-13 07:38:00|2945|2939|2944.3|2938.3|2945|2939|2943.5|2937.5|5
1631518690000|2021-09-13 07:38:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1631518730000|2021-09-13 07:38:50|2943.8|2937.8|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|4
1631518740000|2021-09-13 07:39:00|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1631518750000|2021-09-13 07:39:10|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|2
1631518760000|2021-09-13 07:39:20|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|5
1631518780000|2021-09-13 07:39:40|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|4
1631518790000|2021-09-13 07:39:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1631518800000|2021-09-13 07:40:00|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1631518830000|2021-09-13 07:40:30|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1631518860000|2021-09-13 07:41:00|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|2
1631518870000|2021-09-13 07:41:10|2945|2939|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|4
1631518880000|2021-09-13 07:41:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1631518890000|2021-09-13 07:41:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1631518900000|2021-09-13 07:41:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1631518950000|2021-09-13 07:42:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1631518960000|2021-09-13 07:42:40|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|2
1631518970000|2021-09-13 07:42:50|2944.5|2938.5|2944.8|2938.8|2945|2939|2944.5|2938.5|6
1631518990000|2021-09-13 07:43:10|2946|2940|2947|2941|2947|2941|2946|2940|7
1631519000000|2021-09-13 07:43:20|2947.3|2941.3|2949.3|2943.3|2949.3|2943.3|2947.3|2941.3|5
1631519010000|2021-09-13 07:43:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1631519030000|2021-09-13 07:43:50|2949.8|2943.8|2950.5|2944.5|2951.8|2945.8|2949.8|2943.8|8
1631519040000|2021-09-13 07:44:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1631519060000|2021-09-13 07:44:20|2950|2944|2948.5|2942.5|2950|2944|2948.5|2942.5|5
1631519070000|2021-09-13 07:44:30|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|4
1631519080000|2021-09-13 07:44:40|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1631519130000|2021-09-13 07:45:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1631519140000|2021-09-13 07:45:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1631519160000|2021-09-13 07:46:00|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|5
1631519170000|2021-09-13 07:46:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1631519180000|2021-09-13 07:46:20|2950|2944|2949|2943|2950|2944|2949|2943|2
1631519190000|2021-09-13 07:46:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1631519200000|2021-09-13 07:46:40|2949|2943|2948.3|2942.3|2949|2943|2948.3|2942.3|4
1631519210000|2021-09-13 07:46:50|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|2
1631519230000|2021-09-13 07:47:10|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1631519240000|2021-09-13 07:47:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1631519250000|2021-09-13 07:47:30|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|4
1631519260000|2021-09-13 07:47:40|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1631519270000|2021-09-13 07:47:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1631519280000|2021-09-13 07:48:00|2947.8|2941.8|2949|2943|2949|2943|2947.8|2941.8|4
1631519290000|2021-09-13 07:48:10|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|3
1631519300000|2021-09-13 07:48:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1631519310000|2021-09-13 07:48:30|2948|2942|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|5
1631519350000|2021-09-13 07:49:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1631519370000|2021-09-13 07:49:30|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1631519380000|2021-09-13 07:49:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1631519390000|2021-09-13 07:49:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1631519400000|2021-09-13 07:50:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1631519420000|2021-09-13 07:50:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1631519430000|2021-09-13 07:50:30|2949.5|2943.5|2948|2942|2949.8|2943.8|2948|2942|6
1631519480000|2021-09-13 07:51:20|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1631519490000|2021-09-13 07:51:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1631519500000|2021-09-13 07:51:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1631519520000|2021-09-13 07:52:00|2948.8|2942.8|2950|2944|2950.3|2944.3|2948.8|2942.8|3
1631519530000|2021-09-13 07:52:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1631519540000|2021-09-13 07:52:20|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1631519550000|2021-09-13 07:52:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1631519580000|2021-09-13 07:53:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1631519590000|2021-09-13 07:53:10|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1631519600000|2021-09-13 07:53:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1631519610000|2021-09-13 07:53:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1631519620000|2021-09-13 07:53:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1631519680000|2021-09-13 07:54:40|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|3
1631519710000|2021-09-13 07:55:10|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1631519720000|2021-09-13 07:55:20|2949|2943|2949|2943|2949|2943|2948.8|2942.8|3
1631519730000|2021-09-13 07:55:30|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1631519750000|2021-09-13 07:55:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1631519760000|2021-09-13 07:56:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1631519790000|2021-09-13 07:56:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|3
1631519820000|2021-09-13 07:57:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1631519830000|2021-09-13 07:57:10|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1631519840000|2021-09-13 07:57:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1631519850000|2021-09-13 07:57:30|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1631519860000|2021-09-13 07:57:40|2951.5|2945.5|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|3
1631519880000|2021-09-13 07:58:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|5
1631519890000|2021-09-13 07:58:10|2952|2946|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|4
1631519900000|2021-09-13 07:58:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1631519920000|2021-09-13 07:58:40|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2950.3|2944.3|5
1631519930000|2021-09-13 07:58:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1631519940000|2021-09-13 07:59:00|2952.3|2946.3|2954|2948|2954|2948|2952.3|2946.3|7
1631519950000|2021-09-13 07:59:10|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1631519960000|2021-09-13 07:59:20|2953.5|2947.5|2954.3|2948.3|2956|2950|2953.3|2947.3|5
1631519970000|2021-09-13 07:59:30|2954|2948|2955.3|2949.3|2955.3|2949.3|2953.3|2947.3|6
1631519980000|2021-09-13 07:59:40|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|2
1631519990000|2021-09-13 07:59:50|2953.5|2947.5|2953|2947|2953.5|2947.5|2952.8|2946.8|4
1631520000000|2021-09-13 08:00:00|2953.3|2947.3|2954.5|2948.5|2954.5|2948.5|2953.3|2947.3|4
1631520010000|2021-09-13 08:00:10|2954.3|2948.3|2954.3|2948.3|2954.8|2948.8|2954|2948|7
1631520020000|2021-09-13 08:00:20|2954.5|2948.5|2955.3|2949.3|2955.8|2949.8|2954.5|2948.5|6
1631520030000|2021-09-13 08:00:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1631520040000|2021-09-13 08:00:40|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1631520050000|2021-09-13 08:00:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1631520060000|2021-09-13 08:01:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|4
1631520070000|2021-09-13 08:01:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1631520080000|2021-09-13 08:01:20|2957.5|2951.5|2957|2951|2957.8|2951.8|2957|2951|5
1631520090000|2021-09-13 08:01:30|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1631520100000|2021-09-13 08:01:40|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|3
1631520120000|2021-09-13 08:02:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1631520130000|2021-09-13 08:02:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1631520140000|2021-09-13 08:02:20|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1631520150000|2021-09-13 08:02:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1631520160000|2021-09-13 08:02:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1631520170000|2021-09-13 08:02:50|2957.5|2951.5|2959.5|2953.5|2959.5|2953.5|2957.5|2951.5|5
1631520180000|2021-09-13 08:03:00|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1631520200000|2021-09-13 08:03:20|2959.3|2953.3|2958|2952|2959.3|2953.3|2958|2952|3
1631520210000|2021-09-13 08:03:30|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958|2952|7
1631520220000|2021-09-13 08:03:40|2958.5|2952.5|2958.5|2952.5|2959.5|2953.5|2956.5|2950.5|7
1631520230000|2021-09-13 08:03:50|2959.8|2953.8|2960|2954|2960.5|2954.5|2958.3|2952.3|9
1631520240000|2021-09-13 08:04:00|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.5|2953.5|6
1631520250000|2021-09-13 08:04:10|2960.3|2954.3|2960.8|2954.8|2961.5|2955.5|2960.3|2954.3|5
1631520260000|2021-09-13 08:04:20|2961|2955|2959.8|2953.8|2961.8|2955.8|2959.8|2953.8|7
1631520270000|2021-09-13 08:04:30|2960|2954|2962.3|2956.3|2962.3|2956.3|2959.8|2953.8|9
1631520280000|2021-09-13 08:04:40|2962|2956|2962.5|2956.5|2962.5|2956.5|2960.8|2954.8|5
1631520290000|2021-09-13 08:04:50|2962|2956|2962|2956|2962.3|2956.3|2961.8|2955.8|4
1631520300000|2021-09-13 08:05:00|2961.8|2955.8|2960.8|2954.8|2961.8|2955.8|2960.8|2954.8|4
1631520310000|2021-09-13 08:05:10|2961.5|2955.5|2962.5|2956.5|2962.8|2956.8|2961.5|2955.5|5
1631520320000|2021-09-13 08:05:20|2962.3|2956.3|2963|2957|2964|2958|2962.3|2956.3|7
1631520330000|2021-09-13 08:05:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2961.3|2955.3|8
1631520340000|2021-09-13 08:05:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1631520370000|2021-09-13 08:06:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1631520380000|2021-09-13 08:06:20|2963|2957|2963|2957|2963.5|2957.5|2963|2957|6
1631520390000|2021-09-13 08:06:30|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|2
1631520400000|2021-09-13 08:06:40|2962.8|2956.8|2961.3|2955.3|2963|2957|2961.3|2955.3|5
1631520430000|2021-09-13 08:07:10|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|4
1631520440000|2021-09-13 08:07:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1631520450000|2021-09-13 08:07:30|2961|2955|2960.3|2954.3|2961|2955|2960.3|2954.3|4
1631520460000|2021-09-13 08:07:40|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|3
1631520470000|2021-09-13 08:07:50|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|4
1631520480000|2021-09-13 08:08:00|2961|2955|2961.8|2955.8|2961.8|2955.8|2961|2955|4
1631520490000|2021-09-13 08:08:10|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|5
1631520500000|2021-09-13 08:08:20|2962.8|2956.8|2961.5|2955.5|2963|2957|2961.5|2955.5|4
1631520510000|2021-09-13 08:08:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1631520520000|2021-09-13 08:08:40|2962|2956|2962|2956|2962|2956|2961.8|2955.8|3
1631520530000|2021-09-13 08:08:50|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|2
1631520540000|2021-09-13 08:09:00|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|2
1631520560000|2021-09-13 08:09:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1631520570000|2021-09-13 08:09:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1631520590000|2021-09-13 08:09:50|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|3
1631520610000|2021-09-13 08:10:10|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1631520620000|2021-09-13 08:10:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1631520640000|2021-09-13 08:10:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1631520650000|2021-09-13 08:10:50|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|3
1631520660000|2021-09-13 08:11:00|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1631520670000|2021-09-13 08:11:10|2961.3|2955.3|2962.5|2956.5|2962.5|2956.5|2961.3|2955.3|4
1631520690000|2021-09-13 08:11:30|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|3
1631520710000|2021-09-13 08:11:50|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1631520720000|2021-09-13 08:12:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1631520740000|2021-09-13 08:12:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1631520770000|2021-09-13 08:12:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|4
1631520780000|2021-09-13 08:13:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1631520800000|2021-09-13 08:13:20|2962.3|2956.3|2960.8|2954.8|2962.3|2956.3|2960.8|2954.8|2
1631520820000|2021-09-13 08:13:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960|2954|5
1631520830000|2021-09-13 08:13:50|2960.3|2954.3|2958.5|2952.5|2960.3|2954.3|2958.5|2952.5|2
1631520840000|2021-09-13 08:14:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|6
1631520870000|2021-09-13 08:14:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1631520890000|2021-09-13 08:14:50|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1631520900000|2021-09-13 08:15:00|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2955.8|2949.8|3
1631520910000|2021-09-13 08:15:10|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1631520920000|2021-09-13 08:15:20|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1631520940000|2021-09-13 08:15:40|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|5
1631520960000|2021-09-13 08:16:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1631520970000|2021-09-13 08:16:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1631521000000|2021-09-13 08:16:40|2956|2950|2958.5|2952.5|2958.5|2952.5|2956|2950|3
1631521030000|2021-09-13 08:17:10|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1631521040000|2021-09-13 08:17:20|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|3
1631521070000|2021-09-13 08:17:50|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1631521080000|2021-09-13 08:18:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1631521090000|2021-09-13 08:18:10|2958.8|2952.8|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1631521100000|2021-09-13 08:18:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1631521110000|2021-09-13 08:18:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1631521120000|2021-09-13 08:18:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1631521140000|2021-09-13 08:19:00|2958.5|2952.5|2961|2955|2961|2955|2958.5|2952.5|4
1631521150000|2021-09-13 08:19:10|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|4
1631521160000|2021-09-13 08:19:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1631521180000|2021-09-13 08:19:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1631521210000|2021-09-13 08:20:10|2960|2954|2958.5|2952.5|2960|2954|2958.5|2952.5|3
1631521220000|2021-09-13 08:20:20|2958|2952|2959.8|2953.8|2959.8|2953.8|2957.5|2951.5|7
1631521230000|2021-09-13 08:20:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1631521240000|2021-09-13 08:20:40|2960.5|2954.5|2961.5|2955.5|2961.8|2955.8|2960.5|2954.5|5
1631521250000|2021-09-13 08:20:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1631521260000|2021-09-13 08:21:00|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|4
1631521270000|2021-09-13 08:21:10|2962.5|2956.5|2963.5|2957.5|2963.5|2957.5|2962.5|2956.5|3
1631521280000|2021-09-13 08:21:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1631521290000|2021-09-13 08:21:30|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1631521300000|2021-09-13 08:21:40|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963|2957|5
1631521310000|2021-09-13 08:21:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1631521320000|2021-09-13 08:22:00|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1631521330000|2021-09-13 08:22:10|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|2
1631521340000|2021-09-13 08:22:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1631521350000|2021-09-13 08:22:30|2962.8|2956.8|2963.3|2957.3|2963.5|2957.5|2962.8|2956.8|3
1631521360000|2021-09-13 08:22:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1631521370000|2021-09-13 08:22:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1631521380000|2021-09-13 08:23:00|2963|2957|2960.8|2954.8|2963|2957|2960.8|2954.8|7
1631521390000|2021-09-13 08:23:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1631521400000|2021-09-13 08:23:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1631521410000|2021-09-13 08:23:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1631521420000|2021-09-13 08:23:40|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1631521430000|2021-09-13 08:23:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1631521440000|2021-09-13 08:24:00|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|5
1631521470000|2021-09-13 08:24:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1631521500000|2021-09-13 08:25:00|2959.3|2953.3|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|4
1631521530000|2021-09-13 08:25:30|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1631521540000|2021-09-13 08:25:40|2959.8|2953.8|2961.8|2955.8|2961.8|2955.8|2959.8|2953.8|2
1631521550000|2021-09-13 08:25:50|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.4|2955.4|4
1631521560000|2021-09-13 08:26:00|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1631521570000|2021-09-13 08:26:10|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.8|2956.8|3
1631521580000|2021-09-13 08:26:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1631521590000|2021-09-13 08:26:30|2963.3|2957.3|2963.5|2957.5|2964|2958|2963.3|2957.3|6
1631521600000|2021-09-13 08:26:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.5|2956.5|5
1631521610000|2021-09-13 08:26:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1631521620000|2021-09-13 08:27:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1631521630000|2021-09-13 08:27:10|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1631521650000|2021-09-13 08:27:30|2964|2958|2964|2958|2964.5|2958.5|2964|2958|3
1631521670000|2021-09-13 08:27:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1631521690000|2021-09-13 08:28:10|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1631521720000|2021-09-13 08:28:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1631521750000|2021-09-13 08:29:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1631521760000|2021-09-13 08:29:20|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1631521800000|2021-09-13 08:30:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1631521810000|2021-09-13 08:30:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1631521820000|2021-09-13 08:30:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1631521830000|2021-09-13 08:30:30|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1631521840000|2021-09-13 08:30:40|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|3
1631521850000|2021-09-13 08:30:50|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1631521860000|2021-09-13 08:31:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|4
1631521870000|2021-09-13 08:31:10|2962|2956|2962.3|2956.3|2962.8|2956.8|2962|2956|5
1631521880000|2021-09-13 08:31:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|3
1631521890000|2021-09-13 08:31:30|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|4
1631521900000|2021-09-13 08:31:40|2961|2955|2960.5|2954.5|2961.5|2955.5|2960.5|2954.5|5
1631521910000|2021-09-13 08:31:50|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1631521920000|2021-09-13 08:32:00|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1631521930000|2021-09-13 08:32:10|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1631521940000|2021-09-13 08:32:20|2960|2954|2960|2954|2960.8|2954.8|2960|2954|5
1631521950000|2021-09-13 08:32:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1631521960000|2021-09-13 08:32:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1631521970000|2021-09-13 08:32:50|2959.8|2953.8|2959|2953|2959.8|2953.8|2959|2953|4
1631521980000|2021-09-13 08:33:00|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|3
1631521990000|2021-09-13 08:33:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1631522000000|2021-09-13 08:33:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1631522020000|2021-09-13 08:33:40|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1631522050000|2021-09-13 08:34:10|2959.5|2953.5|2960.8|2954.8|2961|2955|2959.5|2953.5|6
1631522080000|2021-09-13 08:34:40|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1631522100000|2021-09-13 08:35:00|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|4
1631522110000|2021-09-13 08:35:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1631522150000|2021-09-13 08:35:50|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1631522170000|2021-09-13 08:36:10|2961.3|2955.3|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|6
1631522180000|2021-09-13 08:36:20|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1631522190000|2021-09-13 08:36:30|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1631522220000|2021-09-13 08:37:00|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1631522230000|2021-09-13 08:37:10|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|4
1631522240000|2021-09-13 08:37:20|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|2
1631522260000|2021-09-13 08:37:40|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1631522280000|2021-09-13 08:38:00|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2956.8|2950.8|6
1631522290000|2021-09-13 08:38:10|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1631522300000|2021-09-13 08:38:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1631522310000|2021-09-13 08:38:30|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1631522320000|2021-09-13 08:38:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1631522330000|2021-09-13 08:38:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1631522350000|2021-09-13 08:39:10|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1631522380000|2021-09-13 08:39:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1631522390000|2021-09-13 08:39:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1631522400000|2021-09-13 08:40:00|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|3
1631522410000|2021-09-13 08:40:10|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|4
1631522430000|2021-09-13 08:40:30|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1631522450000|2021-09-13 08:40:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1631522480000|2021-09-13 08:41:20|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1631522500000|2021-09-13 08:41:40|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1631522510000|2021-09-13 08:41:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1631522540000|2021-09-13 08:42:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1631522560000|2021-09-13 08:42:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1631522570000|2021-09-13 08:42:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1631522580000|2021-09-13 08:43:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|4
1631522600000|2021-09-13 08:43:20|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1631522610000|2021-09-13 08:43:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1631522690000|2021-09-13 08:44:50|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1631522740000|2021-09-13 08:45:40|2959|2953|2958.5|2952.5|2959|2953|2957.5|2951.5|5
1631522750000|2021-09-13 08:45:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1631522770000|2021-09-13 08:46:10|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|4
1631522780000|2021-09-13 08:46:20|2957.3|2951.3|2958|2952|2958|2952|2957.3|2951.3|2
1631522790000|2021-09-13 08:46:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1631522800000|2021-09-13 08:46:40|2958|2952|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1631522810000|2021-09-13 08:46:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1631522820000|2021-09-13 08:47:00|2958|2952|2958.5|2952.5|2958.8|2952.8|2958|2952|4
1631522830000|2021-09-13 08:47:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1631522840000|2021-09-13 08:47:20|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1631522850000|2021-09-13 08:47:30|2959|2953|2959|2953|2959.3|2953.3|2959|2953|3
1631522870000|2021-09-13 08:47:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1631522880000|2021-09-13 08:48:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1631522890000|2021-09-13 08:48:10|2959.3|2953.3|2960.5|2954.5|2960.8|2954.8|2959.3|2953.3|5
1631522900000|2021-09-13 08:48:20|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|4
1631522910000|2021-09-13 08:48:30|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1631522940000|2021-09-13 08:49:00|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1631523030000|2021-09-13 08:50:30|2961|2955|2961.8|2955.8|2961.8|2955.8|2961|2955|2
1631523070000|2021-09-13 08:51:10|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.5|2955.5|4
1631523080000|2021-09-13 08:51:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1631523100000|2021-09-13 08:51:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|4
1631523140000|2021-09-13 08:52:20|2961.3|2955.3|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|4
1631523150000|2021-09-13 08:52:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1631523170000|2021-09-13 08:52:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1631523190000|2021-09-13 08:53:10|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1631523200000|2021-09-13 08:53:20|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|3
1631523220000|2021-09-13 08:53:40|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|3
1631523230000|2021-09-13 08:53:50|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1631523250000|2021-09-13 08:54:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1631523280000|2021-09-13 08:54:40|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957|2951|6
1631523290000|2021-09-13 08:54:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957|2951|5
1631523310000|2021-09-13 08:55:10|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1631523320000|2021-09-13 08:55:20|2956.5|2950.5|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1631523330000|2021-09-13 08:55:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1631523340000|2021-09-13 08:55:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1631523350000|2021-09-13 08:55:50|2956.5|2950.5|2955.5|2949.5|2956.5|2950.5|2955.5|2949.5|5
1631523360000|2021-09-13 08:56:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1631523380000|2021-09-13 08:56:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1631523390000|2021-09-13 08:56:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1631523410000|2021-09-13 08:56:50|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|2
1631523420000|2021-09-13 08:57:00|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.5|2949.5|5
1631523430000|2021-09-13 08:57:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1631523440000|2021-09-13 08:57:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1631523450000|2021-09-13 08:57:30|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956|2950|3
1631523480000|2021-09-13 08:58:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1631523490000|2021-09-13 08:58:10|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|3
1631523500000|2021-09-13 08:58:20|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1631523510000|2021-09-13 08:58:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1631523520000|2021-09-13 08:58:40|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|3
1631523530000|2021-09-13 08:58:50|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1631523560000|2021-09-13 08:59:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1631523590000|2021-09-13 08:59:50|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1631523610000|2021-09-13 09:00:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1631523630000|2021-09-13 09:00:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1631523640000|2021-09-13 09:00:40|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1631523650000|2021-09-13 09:00:50|2958|2952|2957|2951|2958|2952|2957|2951|7
1631523660000|2021-09-13 09:01:00|2956.8|2950.8|2957.3|2951.3|2957.5|2951.5|2956.3|2950.3|8
1631523670000|2021-09-13 09:01:10|2957|2951|2957.3|2951.3|2957.5|2951.5|2957|2951|4
1631523680000|2021-09-13 09:01:20|2957.5|2951.5|2958|2952|2958|2952|2957|2951|8
1631523690000|2021-09-13 09:01:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1631523700000|2021-09-13 09:01:40|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1631523710000|2021-09-13 09:01:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1631523720000|2021-09-13 09:02:00|2958|2952|2957.8|2951.8|2958|2952|2957.5|2951.5|4
1631523730000|2021-09-13 09:02:10|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|3
1631523740000|2021-09-13 09:02:20|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|4
1631523750000|2021-09-13 09:02:30|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.5|2951.5|4
1631523760000|2021-09-13 09:02:40|2958|2952|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1631523770000|2021-09-13 09:02:50|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1631523780000|2021-09-13 09:03:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1631523800000|2021-09-13 09:03:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1631523810000|2021-09-13 09:03:30|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|4
1631523820000|2021-09-13 09:03:40|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|3
1631523830000|2021-09-13 09:03:50|2956|2950|2955|2949|2956|2950|2955|2949|2
1631523840000|2021-09-13 09:04:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1631523850000|2021-09-13 09:04:10|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1631523870000|2021-09-13 09:04:30|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|4
1631523890000|2021-09-13 09:04:50|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|4
1631523900000|2021-09-13 09:05:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1631523910000|2021-09-13 09:05:10|2954|2948|2954.3|2948.3|2954.5|2948.5|2954|2948|5
1631523920000|2021-09-13 09:05:20|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1631523930000|2021-09-13 09:05:30|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.5|2948.5|5
1631523940000|2021-09-13 09:05:40|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|3
1631523950000|2021-09-13 09:05:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1631523960000|2021-09-13 09:06:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1631523980000|2021-09-13 09:06:20|2955.5|2949.5|2956.3|2950.3|2956.5|2950.5|2955.5|2949.5|6
1631524020000|2021-09-13 09:07:00|2956|2950|2952.5|2946.5|2956|2950|2952.5|2946.5|7
1631524030000|2021-09-13 09:07:10|2951.5|2945.5|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|8
1631524040000|2021-09-13 09:07:20|2950.5|2944.5|2953.5|2947.5|2954|2948|2950.5|2944.5|7
1631524050000|2021-09-13 09:07:30|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1631524060000|2021-09-13 09:07:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1631524090000|2021-09-13 09:08:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631524100000|2021-09-13 09:08:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|4
1631524110000|2021-09-13 09:08:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1631524120000|2021-09-13 09:08:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1631524130000|2021-09-13 09:08:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1631524140000|2021-09-13 09:09:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631524150000|2021-09-13 09:09:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1631524160000|2021-09-13 09:09:20|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1631524170000|2021-09-13 09:09:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1631524180000|2021-09-13 09:09:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631524210000|2021-09-13 09:10:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631524230000|2021-09-13 09:10:30|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|3
1631524240000|2021-09-13 09:10:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1631524250000|2021-09-13 09:10:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1631524260000|2021-09-13 09:11:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1631524270000|2021-09-13 09:11:10|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1631524280000|2021-09-13 09:11:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1631524290000|2021-09-13 09:11:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631524310000|2021-09-13 09:11:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1631524330000|2021-09-13 09:12:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631524350000|2021-09-13 09:12:30|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1631524420000|2021-09-13 09:13:40|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1631524430000|2021-09-13 09:13:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1631524440000|2021-09-13 09:14:00|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|3
1631524450000|2021-09-13 09:14:10|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1631524470000|2021-09-13 09:14:30|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1631524480000|2021-09-13 09:14:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1631524490000|2021-09-13 09:14:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1631524510000|2021-09-13 09:15:10|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|2
1631524540000|2021-09-13 09:15:40|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1631524580000|2021-09-13 09:16:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|2
1631524600000|2021-09-13 09:16:40|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1631524610000|2021-09-13 09:16:50|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|2
1631524620000|2021-09-13 09:17:00|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1631524630000|2021-09-13 09:17:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1631524640000|2021-09-13 09:17:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1631524660000|2021-09-13 09:17:40|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|7
1631524680000|2021-09-13 09:18:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1631524700000|2021-09-13 09:18:20|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1631524710000|2021-09-13 09:18:30|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1631524730000|2021-09-13 09:18:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1631524760000|2021-09-13 09:19:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1631524810000|2021-09-13 09:20:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1631524850000|2021-09-13 09:20:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1631524860000|2021-09-13 09:21:00|2949|2943|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|5
1631524870000|2021-09-13 09:21:10|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1631524880000|2021-09-13 09:21:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1631524930000|2021-09-13 09:22:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1631524980000|2021-09-13 09:23:00|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1631524990000|2021-09-13 09:23:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1631525000000|2021-09-13 09:23:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1631525010000|2021-09-13 09:23:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1631525040000|2021-09-13 09:24:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1631525100000|2021-09-13 09:25:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1631525140000|2021-09-13 09:25:40|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|5
1631525150000|2021-09-13 09:25:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1631525180000|2021-09-13 09:26:20|2950.3|2944.3|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|3
1631525190000|2021-09-13 09:26:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631525200000|2021-09-13 09:26:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1631525210000|2021-09-13 09:26:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631525240000|2021-09-13 09:27:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|4
1631525250000|2021-09-13 09:27:30|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1631525270000|2021-09-13 09:27:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631525280000|2021-09-13 09:28:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1631525360000|2021-09-13 09:29:20|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|2
1631525380000|2021-09-13 09:29:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631525390000|2021-09-13 09:29:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631525400000|2021-09-13 09:30:00|2953|2947|2954|2948|2954|2948|2952.8|2946.8|5
1631525410000|2021-09-13 09:30:10|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|6
1631525430000|2021-09-13 09:30:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631525440000|2021-09-13 09:30:40|2952|2946|2952|2946|2952|2946|2951.5|2945.5|5
1631525450000|2021-09-13 09:30:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1631525480000|2021-09-13 09:31:20|2951.8|2945.8|2952.3|2946.3|2952.5|2946.5|2951.3|2945.3|8
1631525490000|2021-09-13 09:31:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631525500000|2021-09-13 09:31:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1631525530000|2021-09-13 09:32:10|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1631525540000|2021-09-13 09:32:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1631525550000|2021-09-13 09:32:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631525560000|2021-09-13 09:32:40|2952|2946|2951.5|2945.5|2952|2946|2951.3|2945.3|4
1631525570000|2021-09-13 09:32:50|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1631525590000|2021-09-13 09:33:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631525600000|2021-09-13 09:33:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631525610000|2021-09-13 09:33:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631525640000|2021-09-13 09:34:00|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|4
1631525650000|2021-09-13 09:34:10|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1631525660000|2021-09-13 09:34:20|2951.3|2945.3|2950|2944|2951.8|2945.8|2950|2944|5
1631525670000|2021-09-13 09:34:30|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949|2943|5
1631525720000|2021-09-13 09:35:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1631525740000|2021-09-13 09:35:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1631525760000|2021-09-13 09:36:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1631525800000|2021-09-13 09:36:40|2949.8|2943.8|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|5
1631525810000|2021-09-13 09:36:50|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1631525830000|2021-09-13 09:37:10|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1631525840000|2021-09-13 09:37:20|2949|2943|2948.3|2942.3|2949|2943|2948.3|2942.3|4
1631525860000|2021-09-13 09:37:40|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|2
1631525890000|2021-09-13 09:38:10|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|2
1631525900000|2021-09-13 09:38:20|2949.5|2943.5|2950.5|2944.5|2950.5|2944.5|2949.5|2943.5|3
1631525920000|2021-09-13 09:38:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1631525930000|2021-09-13 09:38:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1631525990000|2021-09-13 09:39:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1631526000000|2021-09-13 09:40:00|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1631526020000|2021-09-13 09:40:20|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|2
1631526030000|2021-09-13 09:40:30|2951.3|2945.3|2952|2946|2952|2946|2950.5|2944.5|7
1631526040000|2021-09-13 09:40:40|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|2
1631526050000|2021-09-13 09:40:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1631526080000|2021-09-13 09:41:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1631526110000|2021-09-13 09:41:50|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1631526120000|2021-09-13 09:42:00|2951|2945|2951|2945|2951.3|2945.3|2951|2945|3
1631526140000|2021-09-13 09:42:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631526150000|2021-09-13 09:42:30|2951.8|2945.8|2952|2946|2952.5|2946.5|2951.8|2945.8|7
1631526170000|2021-09-13 09:42:50|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1631526180000|2021-09-13 09:43:00|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|2
1631526220000|2021-09-13 09:43:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1631526270000|2021-09-13 09:44:30|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1631526280000|2021-09-13 09:44:40|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|4
1631526290000|2021-09-13 09:44:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1631526300000|2021-09-13 09:45:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631526310000|2021-09-13 09:45:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1631526340000|2021-09-13 09:45:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1631526360000|2021-09-13 09:46:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1631526370000|2021-09-13 09:46:10|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|3
1631526380000|2021-09-13 09:46:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952|2946|6
1631526410000|2021-09-13 09:46:50|2953|2947|2954|2948|2954|2948|2953|2947|4
1631526440000|2021-09-13 09:47:20|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.5|2947.5|4
1631526450000|2021-09-13 09:47:30|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|2
1631526460000|2021-09-13 09:47:40|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1631526480000|2021-09-13 09:48:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1631526500000|2021-09-13 09:48:20|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|2
1631526510000|2021-09-13 09:48:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631526530000|2021-09-13 09:48:50|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1631526540000|2021-09-13 09:49:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1631526590000|2021-09-13 09:49:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1631526600000|2021-09-13 09:50:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1631526680000|2021-09-13 09:51:20|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|3
1631526690000|2021-09-13 09:51:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1631526700000|2021-09-13 09:51:40|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1631526750000|2021-09-13 09:52:30|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1631526830000|2021-09-13 09:53:50|2954|2948|2952.8|2946.8|2954|2948|2952.8|2946.8|2
1631526840000|2021-09-13 09:54:00|2952.5|2946.5|2954.3|2948.3|2954.3|2948.3|2952.5|2946.5|3
1631526880000|2021-09-13 09:54:40|2954|2948|2952.5|2946.5|2954|2948|2952.5|2946.5|2
1631526890000|2021-09-13 09:54:50|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1631526900000|2021-09-13 09:55:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1631526920000|2021-09-13 09:55:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631526930000|2021-09-13 09:55:30|2952|2946|2950.8|2944.8|2952|2946|2950.8|2944.8|4
1631526960000|2021-09-13 09:56:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1631527000000|2021-09-13 09:56:40|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1631527010000|2021-09-13 09:56:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631527020000|2021-09-13 09:57:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1631527060000|2021-09-13 09:57:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1631527070000|2021-09-13 09:57:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631527080000|2021-09-13 09:58:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1631527090000|2021-09-13 09:58:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1631527100000|2021-09-13 09:58:20|2949.8|2943.8|2951.3|2945.3|2951.3|2945.3|2949.8|2943.8|3
1631527110000|2021-09-13 09:58:30|2951.5|2945.5|2952.5|2946.5|2952.5|2946.5|2951.3|2945.3|4
1631527130000|2021-09-13 09:58:50|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|2
1631527190000|2021-09-13 09:59:50|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951|2945|3
1631527200000|2021-09-13 10:00:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1631527230000|2021-09-13 10:00:30|2951|2945|2951.5|2945.5|2951.5|2945.5|2950.5|2944.5|4
1631527240000|2021-09-13 10:00:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631527260000|2021-09-13 10:01:00|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|2
1631527270000|2021-09-13 10:01:10|2950|2944|2950.3|2944.3|2950.5|2944.5|2950|2944|4
1631527290000|2021-09-13 10:01:30|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|4
1631527310000|2021-09-13 10:01:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1631527320000|2021-09-13 10:02:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631527330000|2021-09-13 10:02:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631527340000|2021-09-13 10:02:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1631527370000|2021-09-13 10:02:50|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2951.3|2945.3|4
1631527380000|2021-09-13 10:03:00|2951|2945|2952|2946|2952|2946|2951|2945|3
1631527450000|2021-09-13 10:04:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1631527490000|2021-09-13 10:04:50|2951.5|2945.5|2951|2945|2951.5|2945.5|2950.8|2944.8|7
1631527500000|2021-09-13 10:05:00|2951.3|2945.3|2952.3|2946.3|2952.5|2946.5|2951.3|2945.3|5
1631527510000|2021-09-13 10:05:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631527540000|2021-09-13 10:05:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631527550000|2021-09-13 10:05:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1631527560000|2021-09-13 10:06:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1631527590000|2021-09-13 10:06:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1631527640000|2021-09-13 10:07:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1631527660000|2021-09-13 10:07:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631527670000|2021-09-13 10:07:50|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|3
1631527680000|2021-09-13 10:08:00|2954|2948|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|4
1631527690000|2021-09-13 10:08:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1631527700000|2021-09-13 10:08:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631527720000|2021-09-13 10:08:40|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|4
1631527740000|2021-09-13 10:09:00|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1631527760000|2021-09-13 10:09:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1631527770000|2021-09-13 10:09:30|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1631527790000|2021-09-13 10:09:50|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1631527800000|2021-09-13 10:10:00|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1631527830000|2021-09-13 10:10:30|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|4
1631527840000|2021-09-13 10:10:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1631527850000|2021-09-13 10:10:50|2954|2948|2954.8|2948.8|2955.3|2949.3|2954|2948|4
1631527860000|2021-09-13 10:11:00|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1631527880000|2021-09-13 10:11:20|2954.5|2948.5|2952.8|2946.8|2954.5|2948.5|2952.8|2946.8|2
1631527900000|2021-09-13 10:11:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631527910000|2021-09-13 10:11:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631527930000|2021-09-13 10:12:10|2952.5|2946.5|2953|2947|2953.3|2947.3|2952.5|2946.5|4
1631527940000|2021-09-13 10:12:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631527950000|2021-09-13 10:12:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1631527960000|2021-09-13 10:12:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1631527980000|2021-09-13 10:13:00|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1631528000000|2021-09-13 10:13:20|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1631528010000|2021-09-13 10:13:30|2954|2948|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|8
1631528020000|2021-09-13 10:13:40|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1631528030000|2021-09-13 10:13:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1631528050000|2021-09-13 10:14:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631528060000|2021-09-13 10:14:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1631528080000|2021-09-13 10:14:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1631528170000|2021-09-13 10:16:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1631528290000|2021-09-13 10:18:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1631528300000|2021-09-13 10:18:20|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1631528330000|2021-09-13 10:18:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1631528360000|2021-09-13 10:19:20|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1631528390000|2021-09-13 10:19:50|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1631528400000|2021-09-13 10:20:00|2953.5|2947.5|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|3
1631528410000|2021-09-13 10:20:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1631528470000|2021-09-13 10:21:10|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1631528480000|2021-09-13 10:21:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631528500000|2021-09-13 10:21:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1631528520000|2021-09-13 10:22:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631528530000|2021-09-13 10:22:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631528540000|2021-09-13 10:22:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1631528550000|2021-09-13 10:22:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1631528560000|2021-09-13 10:22:40|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1631528580000|2021-09-13 10:23:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1631528610000|2021-09-13 10:23:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1631528620000|2021-09-13 10:23:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1631528680000|2021-09-13 10:24:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1631528720000|2021-09-13 10:25:20|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1631528730000|2021-09-13 10:25:30|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|2
1631528740000|2021-09-13 10:25:40|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1631528750000|2021-09-13 10:25:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631528780000|2021-09-13 10:26:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1631528790000|2021-09-13 10:26:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1631528800000|2021-09-13 10:26:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631528810000|2021-09-13 10:26:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1631528840000|2021-09-13 10:27:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631528880000|2021-09-13 10:28:00|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|3
1631528910000|2021-09-13 10:28:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631528950000|2021-09-13 10:29:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1631528960000|2021-09-13 10:29:20|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1631528970000|2021-09-13 10:29:30|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1631528980000|2021-09-13 10:29:40|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|2
1631529030000|2021-09-13 10:30:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1631529040000|2021-09-13 10:30:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1631529050000|2021-09-13 10:30:50|2949.8|2943.8|2948.5|2942.5|2949.8|2943.8|2948.5|2942.5|4
1631529060000|2021-09-13 10:31:00|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|6
1631529070000|2021-09-13 10:31:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1631529080000|2021-09-13 10:31:20|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1631529130000|2021-09-13 10:32:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|5
1631529140000|2021-09-13 10:32:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1631529160000|2021-09-13 10:32:40|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1631529170000|2021-09-13 10:32:50|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1631529190000|2021-09-13 10:33:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1631529200000|2021-09-13 10:33:20|2948.3|2942.3|2949|2943|2949|2943|2948.3|2942.3|4
1631529210000|2021-09-13 10:33:30|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1631529240000|2021-09-13 10:34:00|2948.5|2942.5|2949.5|2943.5|2949.5|2943.5|2948.5|2942.5|4
1631529250000|2021-09-13 10:34:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1631529290000|2021-09-13 10:34:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|4
1631529330000|2021-09-13 10:35:30|2949|2943|2949|2943|2949.3|2943.3|2949|2943|3
1631529340000|2021-09-13 10:35:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1631529390000|2021-09-13 10:36:30|2949|2943|2949|2943|2949.5|2943.5|2949|2943|4
1631529420000|2021-09-13 10:37:00|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|3
1631529430000|2021-09-13 10:37:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949|2943|4
1631529440000|2021-09-13 10:37:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1631529450000|2021-09-13 10:37:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1631529460000|2021-09-13 10:37:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1631529480000|2021-09-13 10:38:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|2
1631529490000|2021-09-13 10:38:10|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949|2943|5
1631529500000|2021-09-13 10:38:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1631529530000|2021-09-13 10:38:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1631529540000|2021-09-13 10:39:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1631529670000|2021-09-13 10:41:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1631529680000|2021-09-13 10:41:20|2948|2942|2947|2941|2948|2942|2947|2941|2
1631529700000|2021-09-13 10:41:40|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1631529710000|2021-09-13 10:41:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|6
1631529730000|2021-09-13 10:42:10|2947|2941|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|5
1631529740000|2021-09-13 10:42:20|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|3
1631529750000|2021-09-13 10:42:30|2944.5|2938.5|2946.3|2940.3|2946.3|2940.3|2944.3|2938.3|6
1631529760000|2021-09-13 10:42:40|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.5|2939.5|8
1631529770000|2021-09-13 10:42:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1631529800000|2021-09-13 10:43:20|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1631529810000|2021-09-13 10:43:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1631529820000|2021-09-13 10:43:40|2945.5|2939.5|2947|2941|2947|2941|2945.5|2939.5|3
1631529830000|2021-09-13 10:43:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|4
1631529840000|2021-09-13 10:44:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1631529890000|2021-09-13 10:44:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|4
1631529900000|2021-09-13 10:45:00|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1631529910000|2021-09-13 10:45:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1631529950000|2021-09-13 10:45:50|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|2
1631529960000|2021-09-13 10:46:00|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|4
1631529970000|2021-09-13 10:46:10|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1631529980000|2021-09-13 10:46:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|5
1631529990000|2021-09-13 10:46:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1631530000000|2021-09-13 10:46:40|2945|2939|2945|2939|2945.3|2939.3|2945|2939|3
1631530020000|2021-09-13 10:47:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|3
1631530050000|2021-09-13 10:47:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1631530060000|2021-09-13 10:47:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1631530070000|2021-09-13 10:47:50|2945.3|2939.3|2945.8|2939.8|2946|2940|2945.3|2939.3|4
1631530080000|2021-09-13 10:48:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1631530090000|2021-09-13 10:48:10|2945.8|2939.8|2946|2940|2947|2941|2945.8|2939.8|6
1631530110000|2021-09-13 10:48:30|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1631530120000|2021-09-13 10:48:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1631530140000|2021-09-13 10:49:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1631530160000|2021-09-13 10:49:20|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1631530180000|2021-09-13 10:49:40|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1631530190000|2021-09-13 10:49:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1631530210000|2021-09-13 10:50:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1631530220000|2021-09-13 10:50:20|2943|2937|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1631530230000|2021-09-13 10:50:30|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|3
1631530250000|2021-09-13 10:50:50|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1631530270000|2021-09-13 10:51:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|6
1631530280000|2021-09-13 10:51:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1631530320000|2021-09-13 10:52:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1631530330000|2021-09-13 10:52:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|4
1631530380000|2021-09-13 10:53:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1631530410000|2021-09-13 10:53:30|2943.5|2937.5|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|3
1631530420000|2021-09-13 10:53:40|2943|2937|2942.3|2936.3|2943|2937|2942.3|2936.3|4
1631530430000|2021-09-13 10:53:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|4
1631530440000|2021-09-13 10:54:00|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1631530470000|2021-09-13 10:54:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1631530480000|2021-09-13 10:54:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1631530500000|2021-09-13 10:55:00|2941.8|2935.8|2940.3|2934.3|2941.8|2935.8|2940.3|2934.3|8
1631530510000|2021-09-13 10:55:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1631530520000|2021-09-13 10:55:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|4
1631530540000|2021-09-13 10:55:40|2939|2933|2939.8|2933.8|2939.8|2933.8|2939|2933|4
1631530550000|2021-09-13 10:55:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|4
1631530560000|2021-09-13 10:56:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1631530570000|2021-09-13 10:56:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1631530580000|2021-09-13 10:56:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1631530590000|2021-09-13 10:56:30|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2936.3|2930.3|2
1631530600000|2021-09-13 10:56:40|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1631530610000|2021-09-13 10:56:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1631530620000|2021-09-13 10:57:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1631530630000|2021-09-13 10:57:10|2936|2930|2936.5|2930.5|2936.5|2930.5|2935|2929|4
1631530650000|2021-09-13 10:57:30|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|5
1631530660000|2021-09-13 10:57:40|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1631530670000|2021-09-13 10:57:50|2936.8|2930.8|2938.8|2932.8|2938.8|2932.8|2936.3|2930.3|7
1631530680000|2021-09-13 10:58:00|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1631530690000|2021-09-13 10:58:10|2937.5|2931.5|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|4
1631530700000|2021-09-13 10:58:20|2938|2932|2938.3|2932.3|2938.8|2932.8|2938|2932|6
1631530710000|2021-09-13 10:58:30|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1631530720000|2021-09-13 10:58:40|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|4
1631530740000|2021-09-13 10:59:00|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1631530750000|2021-09-13 10:59:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1631530760000|2021-09-13 10:59:20|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|8
1631530770000|2021-09-13 10:59:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1631530780000|2021-09-13 10:59:40|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|3
1631530790000|2021-09-13 10:59:50|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1631530800000|2021-09-13 11:00:00|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|4
1631530820000|2021-09-13 11:00:20|2936.5|2930.5|2937|2931|2937|2931|2936.3|2930.3|5
1631530830000|2021-09-13 11:00:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1631530840000|2021-09-13 11:00:40|2937.3|2931.3|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|2
1631530850000|2021-09-13 11:00:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|3
1631530860000|2021-09-13 11:01:00|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1631530870000|2021-09-13 11:01:10|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1631530880000|2021-09-13 11:01:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1631530890000|2021-09-13 11:01:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1631530910000|2021-09-13 11:01:50|2936.5|2930.5|2935|2929|2936.8|2930.8|2935|2929|4
1631530920000|2021-09-13 11:02:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|3
1631530930000|2021-09-13 11:02:10|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1631530950000|2021-09-13 11:02:30|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1631530970000|2021-09-13 11:02:50|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|2
1631530980000|2021-09-13 11:03:00|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|3
1631531020000|2021-09-13 11:03:40|2933.3|2927.3|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|5
1631531050000|2021-09-13 11:04:10|2932.5|2926.5|2933|2927|2933.3|2927.3|2932.3|2926.3|7
1631531060000|2021-09-13 11:04:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1631531070000|2021-09-13 11:04:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|4
1631531090000|2021-09-13 11:04:50|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1631531110000|2021-09-13 11:05:10|2932.5|2926.5|2933.5|2927.5|2933.5|2927.5|2932.5|2926.5|3
1631531120000|2021-09-13 11:05:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1631531130000|2021-09-13 11:05:30|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1631531150000|2021-09-13 11:05:50|2933.8|2927.8|2934.5|2928.5|2934.8|2928.8|2933.8|2927.8|4
1631531160000|2021-09-13 11:06:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1631531180000|2021-09-13 11:06:20|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1631531190000|2021-09-13 11:06:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1631531210000|2021-09-13 11:06:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1631531230000|2021-09-13 11:07:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631531240000|2021-09-13 11:07:20|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1631531250000|2021-09-13 11:07:30|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1631531260000|2021-09-13 11:07:40|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1631531270000|2021-09-13 11:07:50|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|4
1631531290000|2021-09-13 11:08:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1631531300000|2021-09-13 11:08:20|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1631531310000|2021-09-13 11:08:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1631531340000|2021-09-13 11:09:00|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|6
1631531350000|2021-09-13 11:09:10|2932.8|2926.8|2931.5|2925.5|2933|2927|2931.5|2925.5|7
1631531360000|2021-09-13 11:09:20|2931.8|2925.8|2934|2928|2934|2928|2931.8|2925.8|4
1631531370000|2021-09-13 11:09:30|2933.8|2927.8|2932.8|2926.8|2933.8|2927.8|2932.8|2926.8|4
1631531380000|2021-09-13 11:09:40|2932.5|2926.5|2932.8|2926.8|2933|2927|2932.5|2926.5|3
1631531390000|2021-09-13 11:09:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1631531400000|2021-09-13 11:10:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|4
1631531410000|2021-09-13 11:10:10|2932|2926|2932|2926|2932.3|2926.3|2931.8|2925.8|5
1631531420000|2021-09-13 11:10:20|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|4
1631531430000|2021-09-13 11:10:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1631531450000|2021-09-13 11:10:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1631531460000|2021-09-13 11:11:00|2933|2927|2933|2927|2933|2927|2932.5|2926.5|4
1631531470000|2021-09-13 11:11:10|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|3
1631531480000|2021-09-13 11:11:20|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1631531490000|2021-09-13 11:11:30|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1631531500000|2021-09-13 11:11:40|2932.8|2926.8|2933|2927|2933|2927|2932.5|2926.5|6
1631531510000|2021-09-13 11:11:50|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1631531520000|2021-09-13 11:12:00|2932.5|2926.5|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|4
1631531550000|2021-09-13 11:12:30|2933|2927|2933.3|2927.3|2933.5|2927.5|2933|2927|4
1631531560000|2021-09-13 11:12:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1631531580000|2021-09-13 11:13:00|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.5|2926.5|4
1631531590000|2021-09-13 11:13:10|2933.3|2927.3|2933.8|2927.8|2934.3|2928.3|2933.3|2927.3|4
1631531600000|2021-09-13 11:13:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1631531610000|2021-09-13 11:13:30|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|3
1631531630000|2021-09-13 11:13:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|3
1631531640000|2021-09-13 11:14:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1631531650000|2021-09-13 11:14:10|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|3
1631531660000|2021-09-13 11:14:20|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1631531700000|2021-09-13 11:15:00|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1631531750000|2021-09-13 11:15:50|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1631531760000|2021-09-13 11:16:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1631531770000|2021-09-13 11:16:10|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1631531780000|2021-09-13 11:16:20|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|6
1631531790000|2021-09-13 11:16:30|2935|2929|2934.5|2928.5|2935.3|2929.3|2934.3|2928.3|4
1631531800000|2021-09-13 11:16:40|2934.8|2928.8|2934.5|2928.5|2935.5|2929.5|2934.5|2928.5|7
1631531810000|2021-09-13 11:16:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631531820000|2021-09-13 11:17:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1631531830000|2021-09-13 11:17:10|2933.8|2927.8|2935|2929|2935|2929|2933.8|2927.8|5
1631531840000|2021-09-13 11:17:20|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1631531850000|2021-09-13 11:17:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631531960000|2021-09-13 11:19:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1631531970000|2021-09-13 11:19:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631531990000|2021-09-13 11:19:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1631532000000|2021-09-13 11:20:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631532010000|2021-09-13 11:20:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631532020000|2021-09-13 11:20:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631532040000|2021-09-13 11:20:40|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1631532050000|2021-09-13 11:20:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1631532100000|2021-09-13 11:21:40|2934.3|2928.3|2932.3|2926.3|2934.3|2928.3|2932.3|2926.3|4
1631532110000|2021-09-13 11:21:50|2932.5|2926.5|2932.8|2926.8|2933|2927|2932.5|2926.5|3
1631532130000|2021-09-13 11:22:10|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|3
1631532140000|2021-09-13 11:22:20|2932.8|2926.8|2936|2930|2936|2930|2932.8|2926.8|4
1631532150000|2021-09-13 11:22:30|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1631532160000|2021-09-13 11:22:40|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1631532180000|2021-09-13 11:23:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1631532190000|2021-09-13 11:23:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.8|2928.8|4
1631532210000|2021-09-13 11:23:30|2935.8|2929.8|2937|2931|2937|2931|2935.8|2929.8|4
1631532220000|2021-09-13 11:23:40|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1631532230000|2021-09-13 11:23:50|2937.5|2931.5|2938|2932|2938|2932|2936.8|2930.8|5
1631532240000|2021-09-13 11:24:00|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|4
1631532250000|2021-09-13 11:24:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1631532260000|2021-09-13 11:24:20|2936.8|2930.8|2935.5|2929.5|2936.8|2930.8|2935.5|2929.5|3
1631532270000|2021-09-13 11:24:30|2935.8|2929.8|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|5
1631532290000|2021-09-13 11:24:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.5|2928.5|5
1631532300000|2021-09-13 11:25:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631532310000|2021-09-13 11:25:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1631532320000|2021-09-13 11:25:20|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|2
1631532330000|2021-09-13 11:25:30|2934.3|2928.3|2935|2929|2935|2929|2934|2928|6
1631532340000|2021-09-13 11:25:40|2935.3|2929.3|2933.5|2927.5|2935.3|2929.3|2933.5|2927.5|7
1631532350000|2021-09-13 11:25:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1631532370000|2021-09-13 11:26:10|2933|2927|2932.3|2926.3|2933|2927|2932.3|2926.3|7
1631532380000|2021-09-13 11:26:20|2932|2926|2932|2926|2932.3|2926.3|2931.8|2925.8|5
1631532400000|2021-09-13 11:26:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1631532420000|2021-09-13 11:27:00|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|2
1631532430000|2021-09-13 11:27:10|2932.8|2926.8|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|5
1631532440000|2021-09-13 11:27:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|3
1631532450000|2021-09-13 11:27:30|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1631532460000|2021-09-13 11:27:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1631532480000|2021-09-13 11:28:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1631532490000|2021-09-13 11:28:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1631532520000|2021-09-13 11:28:40|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1631532540000|2021-09-13 11:29:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1631532550000|2021-09-13 11:29:10|2934.3|2928.3|2937|2931|2937|2931|2934.3|2928.3|2
1631532560000|2021-09-13 11:29:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1631532580000|2021-09-13 11:29:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1631532610000|2021-09-13 11:30:10|2936|2930|2934.8|2928.8|2936|2930|2934.8|2928.8|5
1631532620000|2021-09-13 11:30:20|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|7
1631532630000|2021-09-13 11:30:30|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1631532640000|2021-09-13 11:30:40|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1631532650000|2021-09-13 11:30:50|2935.5|2929.5|2936.5|2930.5|2936.5|2930.5|2934.8|2928.8|4
1631532660000|2021-09-13 11:31:00|2934.8|2928.8|2935|2929|2935|2929|2933.5|2927.5|9
1631532670000|2021-09-13 11:31:10|2935.3|2929.3|2934.3|2928.3|2935.3|2929.3|2933.3|2927.3|7
1631532680000|2021-09-13 11:31:20|2934|2928|2935.5|2929.5|2935.5|2929.5|2934|2928|8
1631532690000|2021-09-13 11:31:30|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|2
1631532700000|2021-09-13 11:31:40|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|4
1631532740000|2021-09-13 11:32:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631532750000|2021-09-13 11:32:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1631532760000|2021-09-13 11:32:40|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|3
1631532770000|2021-09-13 11:32:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631532780000|2021-09-13 11:33:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934|2928|6
1631532790000|2021-09-13 11:33:10|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|7
1631532800000|2021-09-13 11:33:20|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.3|2928.3|6
1631532810000|2021-09-13 11:33:30|2935.3|2929.3|2935.8|2929.8|2936.3|2930.3|2935.3|2929.3|6
1631532820000|2021-09-13 11:33:40|2936.3|2930.3|2936|2930|2936.5|2930.5|2936|2930|4
1631532830000|2021-09-13 11:33:50|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936|2930|4
1631532840000|2021-09-13 11:34:00|2936|2930|2936.3|2930.3|2936.8|2930.8|2935.8|2929.8|8
1631532850000|2021-09-13 11:34:10|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|4
1631532860000|2021-09-13 11:34:20|2937|2931|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|6
1631532870000|2021-09-13 11:34:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.3|2930.3|4
1631532880000|2021-09-13 11:34:40|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|3
1631532890000|2021-09-13 11:34:50|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|5
1631532900000|2021-09-13 11:35:00|2934.8|2928.8|2934|2928|2934.8|2928.8|2933.8|2927.8|8
1631532910000|2021-09-13 11:35:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|6
1631532920000|2021-09-13 11:35:20|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|3
1631532930000|2021-09-13 11:35:30|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1631532940000|2021-09-13 11:35:40|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|6
1631532950000|2021-09-13 11:35:50|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|3
1631532960000|2021-09-13 11:36:00|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1631532970000|2021-09-13 11:36:10|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|3
1631533010000|2021-09-13 11:36:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1631533020000|2021-09-13 11:37:00|2933.3|2927.3|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|5
1631533050000|2021-09-13 11:37:30|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|3
1631533060000|2021-09-13 11:37:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1631533080000|2021-09-13 11:38:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1631533090000|2021-09-13 11:38:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631533100000|2021-09-13 11:38:20|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|2
1631533120000|2021-09-13 11:38:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1631533140000|2021-09-13 11:39:00|2935|2929|2934.8|2928.8|2935.3|2929.3|2934|2928|10
1631533150000|2021-09-13 11:39:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1631533170000|2021-09-13 11:39:30|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1631533180000|2021-09-13 11:39:40|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|3
1631533190000|2021-09-13 11:39:50|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|3
1631533200000|2021-09-13 11:40:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1631533220000|2021-09-13 11:40:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1631533260000|2021-09-13 11:41:00|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1631533280000|2021-09-13 11:41:20|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.3|2927.3|6
1631533290000|2021-09-13 11:41:30|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|5
1631533300000|2021-09-13 11:41:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1631533310000|2021-09-13 11:41:50|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1631533320000|2021-09-13 11:42:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631533330000|2021-09-13 11:42:10|2935.3|2929.3|2935.5|2929.5|2936|2930|2935.3|2929.3|8
1631533350000|2021-09-13 11:42:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1631533360000|2021-09-13 11:42:40|2936|2930|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|4
1631533370000|2021-09-13 11:42:50|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1631533390000|2021-09-13 11:43:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1631533420000|2021-09-13 11:43:40|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|3
1631533430000|2021-09-13 11:43:50|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1631533440000|2021-09-13 11:44:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1631533450000|2021-09-13 11:44:10|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1631533460000|2021-09-13 11:44:20|2933.8|2927.8|2935|2929|2935|2929|2933.8|2927.8|5
1631533470000|2021-09-13 11:44:30|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|2
1631533490000|2021-09-13 11:44:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631533500000|2021-09-13 11:45:00|2934.3|2928.3|2933.8|2927.8|2935|2929|2933.8|2927.8|7
1631533510000|2021-09-13 11:45:10|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|6
1631533520000|2021-09-13 11:45:20|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|5
1631533530000|2021-09-13 11:45:30|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|3
1631533540000|2021-09-13 11:45:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631533550000|2021-09-13 11:45:50|2934.5|2928.5|2935.8|2929.8|2935.8|2929.8|2934.5|2928.5|3
1631533560000|2021-09-13 11:46:00|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1631533570000|2021-09-13 11:46:10|2935.8|2929.8|2936.5|2930.5|2937|2931|2935.8|2929.8|5
1631533580000|2021-09-13 11:46:20|2936.8|2930.8|2938.8|2932.8|2938.8|2932.8|2936.8|2930.8|5
1631533590000|2021-09-13 11:46:30|2938.5|2932.5|2940|2934|2940|2934|2938.5|2932.5|3
1631533600000|2021-09-13 11:46:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|3
1631533610000|2021-09-13 11:46:50|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1631533620000|2021-09-13 11:47:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1631533630000|2021-09-13 11:47:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1631533640000|2021-09-13 11:47:20|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|3
1631533660000|2021-09-13 11:47:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1631533670000|2021-09-13 11:47:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1631533680000|2021-09-13 11:48:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1631533690000|2021-09-13 11:48:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1631533700000|2021-09-13 11:48:20|2937.8|2931.8|2938.5|2932.5|2938.8|2932.8|2937.8|2931.8|4
1631533710000|2021-09-13 11:48:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1631533720000|2021-09-13 11:48:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|4
1631533730000|2021-09-13 11:48:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1631533770000|2021-09-13 11:49:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1631533810000|2021-09-13 11:50:10|2938.8|2932.8|2940.5|2934.5|2940.8|2934.8|2938.8|2932.8|4
1631533820000|2021-09-13 11:50:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1631533830000|2021-09-13 11:50:30|2940|2934|2940|2934|2940|2934|2939.5|2933.5|5
1631533840000|2021-09-13 11:50:40|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|3
1631533860000|2021-09-13 11:51:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1631533880000|2021-09-13 11:51:20|2940|2934|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|3
1631533890000|2021-09-13 11:51:30|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|3
1631533900000|2021-09-13 11:51:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1631533920000|2021-09-13 11:52:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1631533930000|2021-09-13 11:52:10|2942.5|2936.5|2945.8|2939.8|2945.9|2939.9|2942.5|2936.5|6
1631533940000|2021-09-13 11:52:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1631533950000|2021-09-13 11:52:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1631533970000|2021-09-13 11:52:50|2945.5|2939.5|2945.5|2939.5|2946.3|2940.3|2945|2939|8
1631533980000|2021-09-13 11:53:00|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1631533990000|2021-09-13 11:53:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|3
1631534000000|2021-09-13 11:53:20|2944.5|2938.5|2942.5|2936.5|2944.5|2938.5|2942.3|2936.3|6
1631534010000|2021-09-13 11:53:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1631534020000|2021-09-13 11:53:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1631534030000|2021-09-13 11:53:50|2942.3|2936.3|2945.8|2939.8|2945.8|2939.8|2942.3|2936.3|3
1631534040000|2021-09-13 11:54:00|2945.5|2939.5|2944.3|2938.3|2945.5|2939.5|2944.3|2938.3|6
1631534050000|2021-09-13 11:54:10|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1631534060000|2021-09-13 11:54:20|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1631534070000|2021-09-13 11:54:30|2944.5|2938.5|2944.3|2938.3|2944.8|2938.8|2943.8|2937.8|7
1631534080000|2021-09-13 11:54:40|2944.5|2938.5|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|2
1631534090000|2021-09-13 11:54:50|2946|2940|2947.8|2941.8|2947.8|2941.8|2945.5|2939.5|4
1631534100000|2021-09-13 11:55:00|2948.3|2942.3|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|5
1631534110000|2021-09-13 11:55:10|2947.3|2941.3|2947.5|2941.5|2948.3|2942.3|2947.3|2941.3|8
1631534120000|2021-09-13 11:55:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1631534130000|2021-09-13 11:55:30|2947.5|2941.5|2947.8|2941.8|2948|2942|2947.5|2941.5|3
1631534140000|2021-09-13 11:55:40|2947.5|2941.5|2949.3|2943.3|2949.3|2943.3|2947.3|2941.3|3
1631534150000|2021-09-13 11:55:50|2949|2943|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1631534160000|2021-09-13 11:56:00|2948.5|2942.5|2944.8|2938.8|2948.5|2942.5|2944.8|2938.8|6
1631534170000|2021-09-13 11:56:10|2945|2939|2944|2938|2945.3|2939.3|2943.5|2937.5|11
1631534180000|2021-09-13 11:56:20|2944.3|2938.3|2946|2940|2946|2940|2944.3|2938.3|10
1631534190000|2021-09-13 11:56:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1631534200000|2021-09-13 11:56:40|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|4
1631534210000|2021-09-13 11:56:50|2946|2940|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|6
1631534220000|2021-09-13 11:57:00|2945.5|2939.5|2945|2939|2945.8|2939.8|2945|2939|4
1631534230000|2021-09-13 11:57:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1631534240000|2021-09-13 11:57:20|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|2
1631534250000|2021-09-13 11:57:30|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1631534260000|2021-09-13 11:57:40|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1631534270000|2021-09-13 11:57:50|2944.3|2938.3|2942.3|2936.3|2944.3|2938.3|2941.8|2935.8|12
1631534280000|2021-09-13 11:58:00|2942.5|2936.5|2943.8|2937.8|2944|2938|2942|2936|9
1631534290000|2021-09-13 11:58:10|2944|2938|2944|2938|2944.5|2938.5|2943.8|2937.8|8
1631534300000|2021-09-13 11:58:20|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1631534310000|2021-09-13 11:58:30|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|6
1631534320000|2021-09-13 11:58:40|2943.5|2937.5|2944|2938|2944.3|2938.3|2943.5|2937.5|5
1631534330000|2021-09-13 11:58:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1631534340000|2021-09-13 11:59:00|2944.8|2938.8|2946.8|2940.8|2947.3|2941.3|2944.8|2938.8|9
1631534350000|2021-09-13 11:59:10|2947|2941|2947.3|2941.3|2947.8|2941.8|2947|2941|9
1631534360000|2021-09-13 11:59:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1631534370000|2021-09-13 11:59:30|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|7
1631534380000|2021-09-13 11:59:40|2949|2943|2948.3|2942.3|2949.3|2943.3|2948.3|2942.3|6
1631534390000|2021-09-13 11:59:50|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|5
1631534400000|2021-09-13 12:00:00|2948.8|2942.8|2949|2943|2950|2944|2948.8|2942.8|11
1631534410000|2021-09-13 12:00:10|2950.5|2944.5|2948.3|2942.3|2950.5|2944.5|2948.3|2942.3|10
1631534420000|2021-09-13 12:00:20|2948.5|2942.5|2952.5|2946.5|2952.9|2946.9|2948.5|2942.5|6
1631534430000|2021-09-13 12:00:30|2952.3|2946.3|2955|2949|2955.3|2949.3|2951.8|2945.8|7
1631534440000|2021-09-13 12:00:40|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|5
1631534450000|2021-09-13 12:00:50|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1631534460000|2021-09-13 12:01:00|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1631534470000|2021-09-13 12:01:10|2953.5|2947.5|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|4
1631534490000|2021-09-13 12:01:30|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|3
1631534500000|2021-09-13 12:01:40|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1631534510000|2021-09-13 12:01:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1631534520000|2021-09-13 12:02:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631534530000|2021-09-13 12:02:10|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|3
1631534540000|2021-09-13 12:02:20|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1631534550000|2021-09-13 12:02:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631534560000|2021-09-13 12:02:40|2952|2946|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1631534570000|2021-09-13 12:02:50|2951.5|2945.5|2952.5|2946.5|2952.5|2946.5|2951|2945|5
1631534580000|2021-09-13 12:03:00|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1631534600000|2021-09-13 12:03:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1631534610000|2021-09-13 12:03:30|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|4
1631534620000|2021-09-13 12:03:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1631534630000|2021-09-13 12:03:50|2950.8|2944.8|2950|2944|2950.8|2944.8|2949.8|2943.8|8
1631534640000|2021-09-13 12:04:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1631534650000|2021-09-13 12:04:10|2949.8|2943.8|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|3
1631534660000|2021-09-13 12:04:20|2950.5|2944.5|2950.5|2944.5|2951.8|2945.8|2950|2944|9
1631534670000|2021-09-13 12:04:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1631534680000|2021-09-13 12:04:40|2950|2944|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|4
1631534700000|2021-09-13 12:05:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631534720000|2021-09-13 12:05:20|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1631534730000|2021-09-13 12:05:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2949.8|2943.8|6
1631534740000|2021-09-13 12:05:40|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|2
1631534760000|2021-09-13 12:06:00|2950|2944|2951|2945|2951|2945|2950|2944|4
1631534770000|2021-09-13 12:06:10|2950.8|2944.8|2950.8|2944.8|2951|2945|2950.8|2944.8|7
1631534790000|2021-09-13 12:06:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1631534800000|2021-09-13 12:06:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|4
1631534810000|2021-09-13 12:06:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1631534830000|2021-09-13 12:07:10|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|3
1631534840000|2021-09-13 12:07:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631534850000|2021-09-13 12:07:30|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1631534870000|2021-09-13 12:07:50|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1631534880000|2021-09-13 12:08:00|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1631534930000|2021-09-13 12:08:50|2950|2944|2951|2945|2951|2945|2950|2944|2
1631534940000|2021-09-13 12:09:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1631534950000|2021-09-13 12:09:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1631534960000|2021-09-13 12:09:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1631534970000|2021-09-13 12:09:30|2950.8|2944.8|2950.8|2944.8|2951.5|2945.5|2950.5|2944.5|4
1631534980000|2021-09-13 12:09:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1631534990000|2021-09-13 12:09:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1631535000000|2021-09-13 12:10:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1631535080000|2021-09-13 12:11:20|2950.3|2944.3|2950.5|2944.5|2951|2945|2950.3|2944.3|4
1631535090000|2021-09-13 12:11:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|5
1631535120000|2021-09-13 12:12:00|2951|2945|2949.8|2943.8|2951|2945|2949.5|2943.5|5
1631535140000|2021-09-13 12:12:20|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1631535150000|2021-09-13 12:12:30|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1631535160000|2021-09-13 12:12:40|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|3
1631535200000|2021-09-13 12:13:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631535220000|2021-09-13 12:13:40|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|3
1631535230000|2021-09-13 12:13:50|2951.8|2945.8|2953.5|2947.5|2953.5|2947.5|2951.8|2945.8|4
1631535240000|2021-09-13 12:14:00|2953.3|2947.3|2955|2949|2955|2949|2953.3|2947.3|2
1631535250000|2021-09-13 12:14:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1631535260000|2021-09-13 12:14:20|2955.3|2949.3|2955.8|2949.8|2956|2950|2955.3|2949.3|3
1631535270000|2021-09-13 12:14:30|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1631535280000|2021-09-13 12:14:40|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|3
1631535290000|2021-09-13 12:14:50|2957.5|2951.5|2957|2951|2957.5|2951.5|2956.8|2950.8|6
1631535300000|2021-09-13 12:15:00|2956.5|2950.5|2958.3|2952.3|2958.5|2952.5|2956.5|2950.5|4
1631535310000|2021-09-13 12:15:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1631535320000|2021-09-13 12:15:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1631535330000|2021-09-13 12:15:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1631535350000|2021-09-13 12:15:50|2958|2952|2958|2952|2958|2952|2956.3|2950.3|9
1631535370000|2021-09-13 12:16:10|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|3
1631535380000|2021-09-13 12:16:20|2957|2951|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1631535390000|2021-09-13 12:16:30|2957|2951|2959.5|2953.5|2959.5|2953.5|2955.3|2949.3|4
1631535400000|2021-09-13 12:16:40|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1631535420000|2021-09-13 12:17:00|2959.5|2953.5|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|6
1631535430000|2021-09-13 12:17:10|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|3
1631535440000|2021-09-13 12:17:20|2960.3|2954.3|2960.3|2954.3|2961.3|2955.3|2958.8|2952.8|8
1631535450000|2021-09-13 12:17:30|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|3
1631535460000|2021-09-13 12:17:40|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|5
1631535470000|2021-09-13 12:17:50|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|3
1631535490000|2021-09-13 12:18:10|2958.8|2952.8|2959.8|2953.8|2960.3|2954.3|2958.8|2952.8|6
1631535500000|2021-09-13 12:18:20|2959.5|2953.5|2958.3|2952.3|2959.5|2953.5|2958.3|2952.3|4
1631535510000|2021-09-13 12:18:30|2958.5|2952.5|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|4
1631535520000|2021-09-13 12:18:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1631535530000|2021-09-13 12:18:50|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|3
1631535540000|2021-09-13 12:19:00|2958.8|2952.8|2960.3|2954.3|2960.5|2954.5|2958.8|2952.8|9
1631535550000|2021-09-13 12:19:10|2960.5|2954.5|2959|2953|2960.5|2954.5|2958.8|2952.8|11
1631535560000|2021-09-13 12:19:20|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|4
1631535580000|2021-09-13 12:19:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1631535590000|2021-09-13 12:19:50|2958|2952|2956|2950|2958.3|2952.3|2956|2950|8
1631535600000|2021-09-13 12:20:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|4
1631535610000|2021-09-13 12:20:10|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1631535620000|2021-09-13 12:20:20|2955.5|2949.5|2954|2948|2955.5|2949.5|2954|2948|6
1631535630000|2021-09-13 12:20:30|2953.5|2947.5|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|5
1631535640000|2021-09-13 12:20:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1631535650000|2021-09-13 12:20:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1631535660000|2021-09-13 12:21:00|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953|2947|4
1631535680000|2021-09-13 12:21:20|2953|2947|2952|2946|2953|2947|2952|2946|4
1631535690000|2021-09-13 12:21:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1631535700000|2021-09-13 12:21:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1631535720000|2021-09-13 12:22:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1631535730000|2021-09-13 12:22:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1631535740000|2021-09-13 12:22:20|2952|2946|2953.5|2947.5|2953.5|2947.5|2952|2946|4
1631535750000|2021-09-13 12:22:30|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|4
1631535770000|2021-09-13 12:22:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631535780000|2021-09-13 12:23:00|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|4
1631535820000|2021-09-13 12:23:40|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|2
1631535840000|2021-09-13 12:24:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631535860000|2021-09-13 12:24:20|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|3
1631535870000|2021-09-13 12:24:30|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|6
1631535880000|2021-09-13 12:24:40|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|6
1631535890000|2021-09-13 12:24:50|2954.3|2948.3|2954.3|2948.3|2954.8|2948.8|2953.8|2947.8|11
1631535900000|2021-09-13 12:25:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1631535920000|2021-09-13 12:25:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631535930000|2021-09-13 12:25:30|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|4
1631535950000|2021-09-13 12:25:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|5
1631535960000|2021-09-13 12:26:00|2952.3|2946.3|2952.5|2946.5|2952.8|2946.8|2952|2946|4
1631536000000|2021-09-13 12:26:40|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1631536020000|2021-09-13 12:27:00|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1631536040000|2021-09-13 12:27:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1631536090000|2021-09-13 12:28:10|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.3|2945.3|6
1631536110000|2021-09-13 12:28:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|4
1631536130000|2021-09-13 12:28:50|2951.8|2945.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|3
1631536150000|2021-09-13 12:29:10|2952.8|2946.8|2954.5|2948.5|2954.8|2948.8|2952.8|2946.8|3
1631536160000|2021-09-13 12:29:20|2954.3|2948.3|2952.8|2946.8|2954.3|2948.3|2952.8|2946.8|8
1631536180000|2021-09-13 12:29:40|2953|2947|2953.3|2947.3|2953.8|2947.8|2953|2947|4
1631536190000|2021-09-13 12:29:50|2953.5|2947.5|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1631536200000|2021-09-13 12:30:00|2953|2947|2951.5|2945.5|2953|2947|2951.5|2945.5|6
1631536210000|2021-09-13 12:30:10|2951.8|2945.8|2953|2947|2953|2947|2951.8|2945.8|6
1631536220000|2021-09-13 12:30:20|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.8|2946.8|3
1631536230000|2021-09-13 12:30:30|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|7
1631536240000|2021-09-13 12:30:40|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|2
1631536250000|2021-09-13 12:30:50|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|3
1631536260000|2021-09-13 12:31:00|2953|2947|2952.8|2946.8|2953|2947|2952.5|2946.5|4
1631536270000|2021-09-13 12:31:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631536280000|2021-09-13 12:31:20|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1631536290000|2021-09-13 12:31:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1631536300000|2021-09-13 12:31:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1631536310000|2021-09-13 12:31:50|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1631536320000|2021-09-13 12:32:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1631536330000|2021-09-13 12:32:10|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|4
1631536340000|2021-09-13 12:32:20|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|3
1631536350000|2021-09-13 12:32:30|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1631536360000|2021-09-13 12:32:40|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1631536370000|2021-09-13 12:32:50|2950|2944|2949.8|2943.8|2950|2944|2949.5|2943.5|4
1631536380000|2021-09-13 12:33:00|2950|2944|2951|2945|2951.3|2945.3|2950|2944|5
1631536390000|2021-09-13 12:33:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|3
1631536400000|2021-09-13 12:33:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1631536410000|2021-09-13 12:33:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631536420000|2021-09-13 12:33:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|5
1631536430000|2021-09-13 12:33:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1631536440000|2021-09-13 12:34:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1631536450000|2021-09-13 12:34:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631536460000|2021-09-13 12:34:20|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1631536470000|2021-09-13 12:34:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631536480000|2021-09-13 12:34:40|2950.5|2944.5|2950|2944|2950.8|2944.8|2950|2944|6
1631536500000|2021-09-13 12:35:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|5
1631536510000|2021-09-13 12:35:10|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|5
1631536520000|2021-09-13 12:35:20|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|4
1631536530000|2021-09-13 12:35:30|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|3
1631536540000|2021-09-13 12:35:40|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1631536550000|2021-09-13 12:35:50|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1631536570000|2021-09-13 12:36:10|2951.3|2945.3|2949.8|2943.8|2951.3|2945.3|2949.8|2943.8|6
1631536580000|2021-09-13 12:36:20|2950|2944|2950|2944|2950|2944|2949.8|2943.8|5
1631536600000|2021-09-13 12:36:40|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|4
1631536610000|2021-09-13 12:36:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1631536620000|2021-09-13 12:37:00|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|5
1631536630000|2021-09-13 12:37:10|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949|2943|4
1631536640000|2021-09-13 12:37:20|2949|2943|2947.8|2941.8|2949|2943|2947.8|2941.8|2
1631536650000|2021-09-13 12:37:30|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1631536660000|2021-09-13 12:37:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1631536680000|2021-09-13 12:38:00|2948.3|2942.3|2948.8|2942.8|2949.3|2943.3|2948.3|2942.3|4
1631536690000|2021-09-13 12:38:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1631536700000|2021-09-13 12:38:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1631536710000|2021-09-13 12:38:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1631536720000|2021-09-13 12:38:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1631536730000|2021-09-13 12:38:50|2948.5|2942.5|2949.8|2943.8|2949.8|2943.8|2948.5|2942.5|4
1631536760000|2021-09-13 12:39:20|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1631536770000|2021-09-13 12:39:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1631536780000|2021-09-13 12:39:40|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|2
1631536800000|2021-09-13 12:40:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1631536830000|2021-09-13 12:40:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1631536850000|2021-09-13 12:40:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1631536860000|2021-09-13 12:41:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1631536880000|2021-09-13 12:41:20|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|2
1631536900000|2021-09-13 12:41:40|2950|2944|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|6
1631536910000|2021-09-13 12:41:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1631536920000|2021-09-13 12:42:00|2951.8|2945.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|4
1631536930000|2021-09-13 12:42:10|2952.8|2946.8|2954|2948|2954|2948|2952.8|2946.8|3
1631536940000|2021-09-13 12:42:20|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1631536960000|2021-09-13 12:42:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1631536970000|2021-09-13 12:42:50|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1631536980000|2021-09-13 12:43:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631537030000|2021-09-13 12:43:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1631537040000|2021-09-13 12:44:00|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|4
1631537070000|2021-09-13 12:44:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1631537080000|2021-09-13 12:44:40|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1631537090000|2021-09-13 12:44:50|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|5
1631537110000|2021-09-13 12:45:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1631537120000|2021-09-13 12:45:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1631537130000|2021-09-13 12:45:30|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1631537140000|2021-09-13 12:45:40|2954|2948|2954|2948|2954.3|2948.3|2953.8|2947.8|7
1631537150000|2021-09-13 12:45:50|2953.5|2947.5|2952.3|2946.3|2953.5|2947.5|2952.3|2946.3|5
1631537160000|2021-09-13 12:46:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1631537170000|2021-09-13 12:46:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1631537190000|2021-09-13 12:46:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1631537210000|2021-09-13 12:46:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1631537230000|2021-09-13 12:47:10|2951.8|2945.8|2954|2948|2954|2948|2951.8|2945.8|3
1631537240000|2021-09-13 12:47:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631537250000|2021-09-13 12:47:30|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1631537260000|2021-09-13 12:47:40|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|2
1631537270000|2021-09-13 12:47:50|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|5
1631537290000|2021-09-13 12:48:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631537300000|2021-09-13 12:48:20|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|3
1631537310000|2021-09-13 12:48:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1631537320000|2021-09-13 12:48:40|2951.5|2945.5|2953|2947|2953|2947|2951.5|2945.5|4
1631537330000|2021-09-13 12:48:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631537340000|2021-09-13 12:49:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1631537360000|2021-09-13 12:49:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1631537390000|2021-09-13 12:49:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1631537400000|2021-09-13 12:50:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1631537410000|2021-09-13 12:50:10|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|2
1631537420000|2021-09-13 12:50:20|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1631537430000|2021-09-13 12:50:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1631537440000|2021-09-13 12:50:40|2951.8|2945.8|2952|2946|2952.5|2946.5|2951.8|2945.8|5
1631537460000|2021-09-13 12:51:00|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1631537470000|2021-09-13 12:51:10|2951.8|2945.8|2951.5|2945.5|2952|2946|2951.5|2945.5|4
1631537500000|2021-09-13 12:51:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1631537510000|2021-09-13 12:51:50|2951|2945|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|7
1631537520000|2021-09-13 12:52:00|2951|2945|2951|2945|2951.3|2945.3|2951|2945|3
1631537530000|2021-09-13 12:52:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631537540000|2021-09-13 12:52:20|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1631537550000|2021-09-13 12:52:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1631537560000|2021-09-13 12:52:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1631537600000|2021-09-13 12:53:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1631537610000|2021-09-13 12:53:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1631537620000|2021-09-13 12:53:40|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1631537640000|2021-09-13 12:54:00|2950.3|2944.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|3
1631537650000|2021-09-13 12:54:10|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|4
1631537680000|2021-09-13 12:54:40|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|2
1631537700000|2021-09-13 12:55:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1631537720000|2021-09-13 12:55:20|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1631537740000|2021-09-13 12:55:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1631537780000|2021-09-13 12:56:20|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1631537790000|2021-09-13 12:56:30|2952.8|2946.8|2954|2948|2954.3|2948.3|2952.8|2946.8|4
1631537800000|2021-09-13 12:56:40|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|2
1631537820000|2021-09-13 12:57:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1631537830000|2021-09-13 12:57:10|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|4
1631537840000|2021-09-13 12:57:20|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1631537850000|2021-09-13 12:57:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1631537860000|2021-09-13 12:57:40|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|3
1631537870000|2021-09-13 12:57:50|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1631537880000|2021-09-13 12:58:00|2953.3|2947.3|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|4
1631537890000|2021-09-13 12:58:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1631537900000|2021-09-13 12:58:20|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1631537910000|2021-09-13 12:58:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1631537930000|2021-09-13 12:58:50|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|2
1631537940000|2021-09-13 12:59:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1631537960000|2021-09-13 12:59:20|2953.3|2947.3|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|4
1631537970000|2021-09-13 12:59:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1631537980000|2021-09-13 12:59:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1631538000000|2021-09-13 13:00:00|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2950.5|2944.5|13
1631538010000|2021-09-13 13:00:10|2951.3|2945.3|2952.8|2946.8|2953.3|2947.3|2951|2945|21
1631538020000|2021-09-13 13:00:20|2952.5|2946.5|2949.8|2943.8|2952.5|2946.5|2949.8|2943.8|15
1631538030000|2021-09-13 13:00:30|2949.5|2943.5|2950|2944|2950.8|2944.8|2949.3|2943.3|10
1631538040000|2021-09-13 13:00:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|3
1631538050000|2021-09-13 13:00:50|2950.3|2944.3|2948|2942|2950.3|2944.3|2947.8|2941.8|13
1631538060000|2021-09-13 13:01:00|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|4
1631538070000|2021-09-13 13:01:10|2947.3|2941.3|2942.5|2936.5|2947.3|2941.3|2942.3|2936.3|10
1631538080000|2021-09-13 13:01:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.8|2937.8|8
1631538090000|2021-09-13 13:01:30|2943.5|2937.5|2945.3|2939.3|2945.3|2939.3|2943.3|2937.3|7
1631538100000|2021-09-13 13:01:40|2945|2939|2946|2940|2946|2940|2945|2939|12
1631538110000|2021-09-13 13:01:50|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2945.5|2939.5|13
1631538120000|2021-09-13 13:02:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|3
1631538130000|2021-09-13 13:02:10|2947|2941|2946.3|2940.3|2947|2941|2946|2940|10
1631538140000|2021-09-13 13:02:20|2946|2940|2947.3|2941.3|2947.3|2941.3|2946|2940|8
1631538150000|2021-09-13 13:02:30|2947.8|2941.8|2948|2942|2948.3|2942.3|2947|2941|11
1631538160000|2021-09-13 13:02:40|2947.5|2941.5|2946|2940|2947.8|2941.8|2946|2940|15
1631538170000|2021-09-13 13:02:50|2946.5|2940.5|2947.8|2941.8|2947.8|2941.8|2946.5|2940.5|10
1631538180000|2021-09-13 13:03:00|2948|2942|2947.3|2941.3|2948|2942|2946.8|2940.8|7
1631538190000|2021-09-13 13:03:10|2947|2941|2944.8|2938.8|2947|2941|2944.8|2938.8|11
1631538200000|2021-09-13 13:03:20|2945.3|2939.3|2945.3|2939.3|2945.8|2939.8|2944.5|2938.5|10
1631538210000|2021-09-13 13:03:30|2944.8|2938.8|2946.8|2940.8|2947.3|2941.3|2944.8|2938.8|13
1631538220000|2021-09-13 13:03:40|2947|2941|2945|2939|2947|2941|2945|2939|7
1631538230000|2021-09-13 13:03:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|5
1631538240000|2021-09-13 13:04:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1631538250000|2021-09-13 13:04:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|3
1631538260000|2021-09-13 13:04:20|2945|2939|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|7
1631538270000|2021-09-13 13:04:30|2944|2938|2944.8|2938.8|2944.8|2938.8|2943.8|2937.8|5
1631538280000|2021-09-13 13:04:40|2944.3|2938.3|2948.3|2942.3|2948.3|2942.3|2944.3|2938.3|18
1631538290000|2021-09-13 13:04:50|2947.8|2941.8|2945.8|2939.8|2947.8|2941.8|2945|2939|8
1631538300000|2021-09-13 13:05:00|2946|2940|2943.8|2937.8|2946|2940|2943.5|2937.5|14
1631538310000|2021-09-13 13:05:10|2943.5|2937.5|2945.5|2939.5|2945.5|2939.5|2943.5|2937.5|12
1631538320000|2021-09-13 13:05:20|2945.3|2939.3|2941.8|2935.8|2945.3|2939.3|2941.8|2935.8|10
1631538330000|2021-09-13 13:05:30|2942|2936|2937.8|2931.8|2942.5|2936.5|2937.3|2931.3|15
1631538340000|2021-09-13 13:05:40|2939|2933|2935.8|2929.8|2939.3|2933.3|2935.8|2929.8|17
1631538350000|2021-09-13 13:05:50|2935.5|2929.5|2935|2929|2936|2930|2934.8|2928.8|24
1631538360000|2021-09-13 13:06:00|2935.3|2929.3|2936.8|2930.8|2937.3|2931.3|2935|2929|14
1631538370000|2021-09-13 13:06:10|2937|2931|2938.5|2932.5|2938.5|2932.5|2937|2931|11
1631538380000|2021-09-13 13:06:20|2938.3|2932.3|2938.3|2932.3|2938.8|2932.8|2938|2932|6
1631538390000|2021-09-13 13:06:30|2937.8|2931.8|2936.3|2930.3|2938.3|2932.3|2935.8|2929.8|8
1631538400000|2021-09-13 13:06:40|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934.5|2928.5|3
1631538410000|2021-09-13 13:06:50|2934.3|2928.3|2934|2928|2934.3|2928.3|2932|2926|12
1631538420000|2021-09-13 13:07:00|2932.8|2926.8|2931.5|2925.5|2933.3|2927.3|2931.5|2925.5|15
1631538430000|2021-09-13 13:07:10|2931.3|2925.3|2932.9|2926.9|2932.9|2926.9|2930|2924|11
1631538440000|2021-09-13 13:07:20|2933.6|2927.6|2930.5|2924.5|2933.8|2927.8|2930.5|2924.5|18
1631538450000|2021-09-13 13:07:30|2931|2925|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|9
1631538460000|2021-09-13 13:07:40|2930.3|2924.3|2931.8|2925.8|2931.8|2925.8|2929.8|2923.8|8
1631538470000|2021-09-13 13:07:50|2931.5|2925.5|2930.5|2924.5|2932.3|2926.3|2930.5|2924.5|9
1631538480000|2021-09-13 13:08:00|2930.3|2924.3|2924|2918|2930.3|2924.3|2924|2918|18
1631538490000|2021-09-13 13:08:10|2924.3|2918.3|2921.3|2915.3|2925|2919|2920.5|2914.5|22
1631538500000|2021-09-13 13:08:20|2921|2915|2920.5|2914.5|2923.8|2917.8|2920|2914|20
1631538510000|2021-09-13 13:08:30|2920.8|2914.8|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|16
1631538520000|2021-09-13 13:08:40|2919.5|2913.5|2921|2915|2921|2915|2917.5|2911.5|17
1631538530000|2021-09-13 13:08:50|2920.8|2914.8|2921.5|2915.5|2922.3|2916.3|2920.8|2914.8|17
1631538540000|2021-09-13 13:09:00|2921.3|2915.3|2922.5|2916.5|2922.5|2916.5|2920.8|2914.8|17
1631538550000|2021-09-13 13:09:10|2922.8|2916.8|2920|2914|2923.8|2917.8|2920|2914|15
1631538560000|2021-09-13 13:09:20|2919.8|2913.8|2919.3|2913.3|2920|2914|2918.5|2912.5|18
1631538570000|2021-09-13 13:09:30|2919.5|2913.5|2918.8|2912.8|2919.8|2913.8|2918.8|2912.8|13
1631538580000|2021-09-13 13:09:40|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2918.5|2912.5|11
1631538590000|2021-09-13 13:09:50|2920|2914|2921.5|2915.5|2922|2916|2920|2914|16
1631538600000|2021-09-13 13:10:00|2921.8|2915.8|2922.5|2916.5|2922.8|2916.8|2921.5|2915.5|12
1631538610000|2021-09-13 13:10:10|2922.8|2916.8|2922.8|2916.8|2923|2917|2922|2916|10
1631538620000|2021-09-13 13:10:20|2923.3|2917.3|2920.5|2914.5|2923.3|2917.3|2920.5|2914.5|13
1631538630000|2021-09-13 13:10:30|2920.3|2914.3|2921.5|2915.5|2922.3|2916.3|2920|2914|15
1631538640000|2021-09-13 13:10:40|2921.3|2915.3|2921.3|2915.3|2922|2916|2920.8|2914.8|13
1631538650000|2021-09-13 13:10:50|2921|2915|2920.8|2914.8|2921.5|2915.5|2920.3|2914.3|12
1631538660000|2021-09-13 13:11:00|2921|2915|2923.5|2917.5|2923.5|2917.5|2921|2915|16
1631538670000|2021-09-13 13:11:10|2923.3|2917.3|2922|2916|2923.8|2917.8|2922|2916|15
1631538680000|2021-09-13 13:11:20|2922.5|2916.5|2924.8|2918.8|2924.8|2918.8|2922.5|2916.5|15
1631538690000|2021-09-13 13:11:30|2925.3|2919.3|2924|2918|2926.8|2920.8|2924|2918|18
1631538700000|2021-09-13 13:11:40|2924.3|2918.3|2925|2919|2925|2919|2923.5|2917.5|8
1631538710000|2021-09-13 13:11:50|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925|2919|6
1631538720000|2021-09-13 13:12:00|2926.3|2920.3|2927.3|2921.3|2927.3|2921.3|2925.8|2919.8|12
1631538730000|2021-09-13 13:12:10|2927.8|2921.8|2929.3|2923.3|2929.8|2923.8|2927.8|2921.8|12
1631538740000|2021-09-13 13:12:20|2929.5|2923.5|2930.8|2924.8|2930.8|2924.8|2929.5|2923.5|10
1631538750000|2021-09-13 13:12:30|2930.5|2924.5|2928.8|2922.8|2930.5|2924.5|2928.8|2922.8|6
1631538760000|2021-09-13 13:12:40|2928.5|2922.5|2926.5|2920.5|2928.5|2922.5|2925.5|2919.5|12
1631538770000|2021-09-13 13:12:50|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|6
1631538780000|2021-09-13 13:13:00|2928|2922|2929.3|2923.3|2929.3|2923.3|2928|2922|6
1631538790000|2021-09-13 13:13:10|2930.5|2924.5|2928.3|2922.3|2930.5|2924.5|2928|2922|15
1631538800000|2021-09-13 13:13:20|2928|2922|2926.5|2920.5|2928|2922|2926.3|2920.3|9
1631538810000|2021-09-13 13:13:30|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.5|2919.5|9
1631538820000|2021-09-13 13:13:40|2926.5|2920.5|2927.8|2921.8|2927.8|2921.8|2926.3|2920.3|6
1631538830000|2021-09-13 13:13:50|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1631538840000|2021-09-13 13:14:00|2927|2921|2923.8|2917.8|2927|2921|2923.8|2917.8|16
1631538850000|2021-09-13 13:14:10|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2923.3|2917.3|15
1631538860000|2021-09-13 13:14:20|2924.5|2918.5|2923.8|2917.8|2924.5|2918.5|2923.5|2917.5|10
1631538870000|2021-09-13 13:14:30|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|12
1631538880000|2021-09-13 13:14:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1631538890000|2021-09-13 13:14:50|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|5
1631538900000|2021-09-13 13:15:00|2925.8|2919.8|2923.8|2917.8|2925.8|2919.8|2923.5|2917.5|7
1631538910000|2021-09-13 13:15:10|2923.5|2917.5|2923.3|2917.3|2924.8|2918.8|2923.3|2917.3|8
1631538920000|2021-09-13 13:15:20|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1631538930000|2021-09-13 13:15:30|2923|2917|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|4
1631538940000|2021-09-13 13:15:40|2922.5|2916.5|2920|2914|2922.5|2916.5|2920|2914|9
1631538950000|2021-09-13 13:15:50|2919.8|2913.8|2919.5|2913.5|2920|2914|2919|2913|9
1631538960000|2021-09-13 13:16:00|2919|2913|2919.8|2913.8|2920.8|2914.8|2919|2913|15
1631538970000|2021-09-13 13:16:10|2919.5|2913.5|2919.5|2913.5|2920.3|2914.3|2919|2913|11
1631538980000|2021-09-13 13:16:20|2919.3|2913.3|2919.5|2913.5|2920|2914|2919|2913|13
1631538990000|2021-09-13 13:16:30|2919.3|2913.3|2916.5|2910.5|2919.3|2913.3|2916|2910|8
1631539000000|2021-09-13 13:16:40|2916.8|2910.8|2916|2910|2917.3|2911.3|2916|2910|15
1631539010000|2021-09-13 13:16:50|2915.8|2909.8|2914.5|2908.5|2916|2910|2914.3|2908.3|6
1631539020000|2021-09-13 13:17:00|2914.3|2908.3|2912.5|2906.5|2914.3|2908.3|2912.3|2906.3|9
1631539030000|2021-09-13 13:17:10|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|4
1631539040000|2021-09-13 13:17:20|2912.8|2906.8|2910.3|2904.3|2912.8|2906.8|2910|2904|16
1631539050000|2021-09-13 13:17:30|2909.8|2903.8|2909|2903|2909.8|2903.8|2907.5|2901.5|18
1631539060000|2021-09-13 13:17:40|2908.8|2902.8|2910.5|2904.5|2910.8|2904.8|2908.3|2902.3|20
1631539070000|2021-09-13 13:17:50|2910.3|2904.3|2911.3|2905.3|2911.3|2905.3|2910|2904|5
1631539080000|2021-09-13 13:18:00|2911.5|2905.5|2912.3|2906.3|2912.8|2906.8|2911.5|2905.5|5
1631539090000|2021-09-13 13:18:10|2912|2906|2912.8|2906.8|2913.8|2907.8|2911.5|2905.5|12
1631539100000|2021-09-13 13:18:20|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|3
1631539110000|2021-09-13 13:18:30|2912.8|2906.8|2910.3|2904.3|2912.8|2906.8|2910.3|2904.3|10
1631539120000|2021-09-13 13:18:40|2910|2904|2910.3|2904.3|2911.3|2905.3|2910|2904|12
1631539130000|2021-09-13 13:18:50|2910|2904|2911.3|2905.3|2911.3|2905.3|2909.8|2903.8|8
1631539140000|2021-09-13 13:19:00|2911.5|2905.5|2912.5|2906.5|2912.8|2906.8|2911.5|2905.5|11
1631539150000|2021-09-13 13:19:10|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.5|2905.5|5
1631539160000|2021-09-13 13:19:20|2911.5|2905.5|2910.3|2904.3|2912.3|2906.3|2910.3|2904.3|8
1631539170000|2021-09-13 13:19:30|2910|2904|2910.5|2904.5|2911|2905|2910|2904|9
1631539180000|2021-09-13 13:19:40|2910.3|2904.3|2910.3|2904.3|2910.8|2904.8|2910|2904|6
1631539190000|2021-09-13 13:19:50|2910|2904|2910|2904|2910.5|2904.5|2909.5|2903.5|10
1631539200000|2021-09-13 13:20:00|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909|2903|5
1631539210000|2021-09-13 13:20:10|2909.5|2903.5|2910.5|2904.5|2910.5|2904.5|2909.5|2903.5|4
1631539230000|2021-09-13 13:20:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910|2904|3
1631539240000|2021-09-13 13:20:40|2910|2904|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|7
1631539250000|2021-09-13 13:20:50|2910.8|2904.8|2909|2903|2910.8|2904.8|2909|2903|9
1631539260000|2021-09-13 13:21:00|2909.8|2903.8|2906.5|2900.5|2909.8|2903.8|2906.5|2900.5|10
1631539270000|2021-09-13 13:21:10|2906.8|2900.8|2907|2901|2907.5|2901.5|2906.5|2900.5|17
1631539280000|2021-09-13 13:21:20|2906.5|2900.5|2905|2899|2906.5|2900.5|2905|2899|8
1631539290000|2021-09-13 13:21:30|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|3
1631539300000|2021-09-13 13:21:40|2906.3|2900.3|2906.3|2900.3|2907.3|2901.3|2906.3|2900.3|5
1631539310000|2021-09-13 13:21:50|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.3|2899.3|12
1631539320000|2021-09-13 13:22:00|2905.5|2899.5|2906.5|2900.5|2906.5|2900.5|2905.5|2899.5|9
1631539330000|2021-09-13 13:22:10|2906.8|2900.8|2907|2901|2907.5|2901.5|2906.8|2900.8|6
1631539340000|2021-09-13 13:22:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906|2900|8
1631539350000|2021-09-13 13:22:30|2907|2901|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|8
1631539360000|2021-09-13 13:22:40|2906.3|2900.3|2906|2900|2906.3|2900.3|2905.8|2899.8|5
1631539370000|2021-09-13 13:22:50|2906.3|2900.3|2907|2901|2907|2901|2906.3|2900.3|5
1631539380000|2021-09-13 13:23:00|2906.8|2900.8|2905.8|2899.8|2906.8|2900.8|2905.3|2899.3|5
1631539390000|2021-09-13 13:23:10|2906|2900|2908.5|2902.5|2908.5|2902.5|2906|2900|8
1631539400000|2021-09-13 13:23:20|2908.8|2902.8|2908.5|2902.5|2909|2903|2908.5|2902.5|4
1631539410000|2021-09-13 13:23:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908|2902|6
1631539420000|2021-09-13 13:23:40|2908.3|2902.3|2907.8|2901.8|2908.8|2902.8|2907.8|2901.8|5
1631539430000|2021-09-13 13:23:50|2907.5|2901.5|2908.5|2902.5|2909|2903|2907.3|2901.3|11
1631539440000|2021-09-13 13:24:00|2908.8|2902.8|2910|2904|2910.5|2904.5|2908.8|2902.8|11
1631539450000|2021-09-13 13:24:10|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|7
1631539460000|2021-09-13 13:24:20|2910.5|2904.5|2908.5|2902.5|2910.5|2904.5|2908|2902|9
1631539470000|2021-09-13 13:24:30|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|6
1631539480000|2021-09-13 13:24:40|2908.8|2902.8|2909.3|2903.3|2909.5|2903.5|2908.5|2902.5|8
1631539490000|2021-09-13 13:24:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1631539500000|2021-09-13 13:25:00|2909.8|2903.8|2906.8|2900.8|2909.8|2903.8|2906.8|2900.8|6
1631539510000|2021-09-13 13:25:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1631539520000|2021-09-13 13:25:20|2905.8|2899.8|2907.5|2901.5|2907.5|2901.5|2905.5|2899.5|6
1631539530000|2021-09-13 13:25:30|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631539540000|2021-09-13 13:25:40|2907.5|2901.5|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|4
1631539550000|2021-09-13 13:25:50|2908.5|2902.5|2909.3|2903.3|2909.3|2903.3|2908.5|2902.5|5
1631539560000|2021-09-13 13:26:00|2909.5|2903.5|2910|2904|2910.3|2904.3|2909.5|2903.5|7
1631539570000|2021-09-13 13:26:10|2910.3|2904.3|2910.3|2904.3|2910.8|2904.8|2910|2904|6
1631539580000|2021-09-13 13:26:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910|2904|7
1631539590000|2021-09-13 13:26:30|2910.8|2904.8|2910|2904|2910.8|2904.8|2909.5|2903.5|12
1631539600000|2021-09-13 13:26:40|2909.8|2903.8|2910|2904|2910.8|2904.8|2909.8|2903.8|9
1631539610000|2021-09-13 13:26:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631539620000|2021-09-13 13:27:00|2910|2904|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|4
1631539630000|2021-09-13 13:27:10|2910|2904|2910.8|2904.8|2911|2905|2910|2904|8
1631539640000|2021-09-13 13:27:20|2911|2905|2911|2905|2911.5|2905.5|2911|2905|4
1631539650000|2021-09-13 13:27:30|2910.8|2904.8|2909.8|2903.8|2910.8|2904.8|2909.5|2903.5|10
1631539660000|2021-09-13 13:27:40|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631539670000|2021-09-13 13:27:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1631539680000|2021-09-13 13:28:00|2909.8|2903.8|2908.3|2902.3|2909.8|2903.8|2908.3|2902.3|8
1631539690000|2021-09-13 13:28:10|2908|2902|2907.8|2901.8|2908|2902|2907|2901|10
1631539700000|2021-09-13 13:28:20|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|5
1631539710000|2021-09-13 13:28:30|2907.8|2901.8|2908.8|2902.8|2908.8|2902.8|2907.8|2901.8|6
1631539720000|2021-09-13 13:28:40|2909|2903|2909.8|2903.8|2909.8|2903.8|2909|2903|4
1631539730000|2021-09-13 13:28:50|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|7
1631539740000|2021-09-13 13:29:00|2910|2904|2911.5|2905.5|2911.5|2905.5|2909.8|2903.8|6
1631539750000|2021-09-13 13:29:10|2911.3|2905.3|2911|2905|2911.5|2905.5|2911|2905|6
1631539760000|2021-09-13 13:29:20|2910.3|2904.3|2910.8|2904.8|2911|2905|2909.5|2903.5|8
1631539770000|2021-09-13 13:29:30|2910.3|2904.3|2909|2903|2910.5|2904.5|2909|2903|15
1631539780000|2021-09-13 13:29:40|2908.8|2902.8|2907.5|2901.5|2909.3|2903.3|2907.3|2901.3|15
1631539790000|2021-09-13 13:29:50|2907.3|2901.3|2906.5|2900.5|2908|2902|2906.5|2900.5|10
1631539800000|2021-09-13 13:30:00|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2904.8|2898.8|10
1631539810000|2021-09-13 13:30:10|2905.3|2899.3|2906.3|2900.3|2906.8|2900.8|2905.3|2899.3|10
1631539820000|2021-09-13 13:30:20|2906.5|2900.5|2905|2899|2906.5|2900.5|2905|2899|9
1631539830000|2021-09-13 13:30:30|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904|2898|5
1631539840000|2021-09-13 13:30:40|2904.8|2898.8|2905|2899|2905.3|2899.3|2904.5|2898.5|5
1631539850000|2021-09-13 13:30:50|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2903.8|2897.8|7
1631539860000|2021-09-13 13:31:00|2905|2899|2906|2900|2906|2900|2905|2899|6
1631539870000|2021-09-13 13:31:10|2906.5|2900.5|2906.8|2900.8|2907.3|2901.3|2906.5|2900.5|4
1631539880000|2021-09-13 13:31:20|2906.3|2900.3|2906.3|2900.3|2906.8|2900.8|2906|2900|10
1631539890000|2021-09-13 13:31:30|2905.8|2899.8|2905|2899|2905.8|2899.8|2904.8|2898.8|4
1631539900000|2021-09-13 13:31:40|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1631539910000|2021-09-13 13:31:50|2905.3|2899.3|2903.8|2897.8|2905.3|2899.3|2903|2897|5
1631539920000|2021-09-13 13:32:00|2903.5|2897.5|2906|2900|2906.3|2900.3|2903|2897|14
1631539930000|2021-09-13 13:32:10|2905.8|2899.8|2908.3|2902.3|2908.3|2902.3|2905.8|2899.8|6
1631539940000|2021-09-13 13:32:20|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1631539950000|2021-09-13 13:32:30|2908.5|2902.5|2908.5|2902.5|2909.5|2903.5|2908.5|2902.5|8
1631539960000|2021-09-13 13:32:40|2908.3|2902.3|2909.8|2903.8|2910|2904|2908.3|2902.3|12
1631539970000|2021-09-13 13:32:50|2910.3|2904.3|2910|2904|2910.3|2904.3|2909.5|2903.5|7
1631539980000|2021-09-13 13:33:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|8
1631539990000|2021-09-13 13:33:10|2910|2904|2909.3|2903.3|2910.5|2904.5|2909|2903|12
1631540000000|2021-09-13 13:33:20|2909|2903|2906.5|2900.5|2909.5|2903.5|2906.3|2900.3|18
1631540010000|2021-09-13 13:33:30|2905.5|2899.5|2907.3|2901.3|2907.5|2901.5|2905.5|2899.5|11
1631540020000|2021-09-13 13:33:40|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|5
1631540030000|2021-09-13 13:33:50|2907|2901|2905.5|2899.5|2907|2901|2905.5|2899.5|7
1631540040000|2021-09-13 13:34:00|2905.8|2899.8|2906.8|2900.8|2907|2901|2905.8|2899.8|5
1631540050000|2021-09-13 13:34:10|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|4
1631540060000|2021-09-13 13:34:20|2906.5|2900.5|2908.8|2902.8|2908.8|2902.8|2906.3|2900.3|7
1631540070000|2021-09-13 13:34:30|2908.5|2902.5|2908.5|2902.5|2909.3|2903.3|2908.3|2902.3|9
1631540080000|2021-09-13 13:34:40|2909|2903|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|6
1631540090000|2021-09-13 13:34:50|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|4
1631540100000|2021-09-13 13:35:00|2909|2903|2910|2904|2910|2904|2908.8|2902.8|7
1631540110000|2021-09-13 13:35:10|2909.8|2903.8|2911|2905|2911|2905|2909.3|2903.3|11
1631540120000|2021-09-13 13:35:20|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1631540130000|2021-09-13 13:35:30|2910.8|2904.8|2912.5|2906.5|2912.8|2906.8|2910.8|2904.8|10
1631540140000|2021-09-13 13:35:40|2912.8|2906.8|2912.3|2906.3|2913.3|2907.3|2912|2906|12
1631540150000|2021-09-13 13:35:50|2912|2906|2912.3|2906.3|2912.5|2906.5|2912|2906|4
1631540160000|2021-09-13 13:36:00|2912|2906|2914.5|2908.5|2914.5|2908.5|2912|2906|10
1631540170000|2021-09-13 13:36:10|2915.5|2909.5|2916.5|2910.5|2917|2911|2915.3|2909.3|12
1631540180000|2021-09-13 13:36:20|2916.8|2910.8|2915.8|2909.8|2917.5|2911.5|2915.8|2909.8|15
1631540190000|2021-09-13 13:36:30|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2914.5|2908.5|6
1631540200000|2021-09-13 13:36:40|2916.5|2910.5|2915.5|2909.5|2916.5|2910.5|2915.5|2909.5|9
1631540210000|2021-09-13 13:36:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|5
1631540220000|2021-09-13 13:37:00|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|3
1631540230000|2021-09-13 13:37:10|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|4
1631540240000|2021-09-13 13:37:20|2916.5|2910.5|2917.8|2911.8|2917.8|2911.8|2916.5|2910.5|4
1631540250000|2021-09-13 13:37:30|2918|2912|2917|2911|2918.5|2912.5|2917|2911|7
1631540260000|2021-09-13 13:37:40|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|4
1631540280000|2021-09-13 13:38:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|3
1631540290000|2021-09-13 13:38:10|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631540300000|2021-09-13 13:38:20|2917|2911|2917.5|2911.5|2917.5|2911.5|2916.5|2910.5|6
1631540310000|2021-09-13 13:38:30|2917.3|2911.3|2918.3|2912.3|2918.5|2912.5|2917|2911|6
1631540320000|2021-09-13 13:38:40|2918|2912|2919|2913|2919|2913|2918|2912|6
1631540330000|2021-09-13 13:38:50|2919.3|2913.3|2919.5|2913.5|2920.3|2914.3|2919.3|2913.3|5
1631540340000|2021-09-13 13:39:00|2919.3|2913.3|2917|2911|2919.8|2913.8|2917|2911|12
1631540350000|2021-09-13 13:39:10|2917.3|2911.3|2917.3|2911.3|2918.3|2912.3|2917.3|2911.3|8
1631540360000|2021-09-13 13:39:20|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2916.5|2910.5|8
1631540370000|2021-09-13 13:39:30|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2916.8|2910.8|9
1631540380000|2021-09-13 13:39:40|2917|2911|2918.3|2912.3|2918.5|2912.5|2917|2911|13
1631540390000|2021-09-13 13:39:50|2918|2912|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|4
1631540400000|2021-09-13 13:40:00|2917.5|2911.5|2915.5|2909.5|2917.5|2911.5|2915.5|2909.5|11
1631540410000|2021-09-13 13:40:10|2915.8|2909.8|2915.5|2909.5|2916|2910|2915.5|2909.5|4
1631540420000|2021-09-13 13:40:20|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.5|2908.5|7
1631540430000|2021-09-13 13:40:30|2915|2909|2914.8|2908.8|2915|2909|2914.5|2908.5|4
1631540440000|2021-09-13 13:40:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1631540450000|2021-09-13 13:40:50|2915.3|2909.3|2915.5|2909.5|2916.3|2910.3|2915.3|2909.3|7
1631540460000|2021-09-13 13:41:00|2915.3|2909.3|2915.8|2909.8|2916.3|2910.3|2914.8|2908.8|12
1631540470000|2021-09-13 13:41:10|2915.5|2909.5|2914.3|2908.3|2915.5|2909.5|2914.3|2908.3|2
1631540480000|2021-09-13 13:41:20|2914|2908|2913.8|2907.8|2914.3|2908.3|2913|2907|9
1631540490000|2021-09-13 13:41:30|2914|2908|2912.8|2906.8|2914.3|2908.3|2912.8|2906.8|7
1631540500000|2021-09-13 13:41:40|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1631540510000|2021-09-13 13:41:50|2913|2907|2911|2905|2913.3|2907.3|2911|2905|8
1631540520000|2021-09-13 13:42:00|2910.8|2904.8|2912|2906|2912|2906|2910.3|2904.3|8
1631540530000|2021-09-13 13:42:10|2912.3|2906.3|2912.3|2906.3|2912.8|2906.8|2912|2906|11
1631540540000|2021-09-13 13:42:20|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1631540550000|2021-09-13 13:42:30|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|6
1631540560000|2021-09-13 13:42:40|2912.5|2906.5|2913.5|2907.5|2914|2908|2912.5|2906.5|10
1631540570000|2021-09-13 13:42:50|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2912.5|2906.5|10
1631540580000|2021-09-13 13:43:00|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|5
1631540590000|2021-09-13 13:43:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|5
1631540600000|2021-09-13 13:43:20|2911|2905|2912.3|2906.3|2912.5|2906.5|2910.8|2904.8|7
1631540610000|2021-09-13 13:43:30|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|4
1631540620000|2021-09-13 13:43:40|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1631540630000|2021-09-13 13:43:50|2912.5|2906.5|2912.5|2906.5|2913|2907|2912.5|2906.5|5
1631540640000|2021-09-13 13:44:00|2912.8|2906.8|2911|2905|2912.8|2906.8|2910.8|2904.8|7
1631540650000|2021-09-13 13:44:10|2910.8|2904.8|2910.5|2904.5|2911.3|2905.3|2910.5|2904.5|9
1631540660000|2021-09-13 13:44:20|2911|2905|2912|2906|2912|2906|2911|2905|5
1631540670000|2021-09-13 13:44:30|2912.3|2906.3|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|3
1631540680000|2021-09-13 13:44:40|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1631540700000|2021-09-13 13:45:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|3
1631540710000|2021-09-13 13:45:10|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|3
1631540720000|2021-09-13 13:45:20|2911.8|2905.8|2908.8|2902.8|2911.8|2905.8|2908.5|2902.5|10
1631540730000|2021-09-13 13:45:30|2909|2903|2907.8|2901.8|2909|2903|2907.8|2901.8|4
1631540740000|2021-09-13 13:45:40|2907.5|2901.5|2907.5|2901.5|2908.5|2902.5|2907.5|2901.5|8
1631540750000|2021-09-13 13:45:50|2907.3|2901.3|2908.8|2902.8|2908.8|2902.8|2906.5|2900.5|7
1631540760000|2021-09-13 13:46:00|2908.3|2902.3|2907.3|2901.3|2908.3|2902.3|2907.3|2901.3|5
1631540770000|2021-09-13 13:46:10|2907|2901|2906.3|2900.3|2907|2901|2906.3|2900.3|3
1631540780000|2021-09-13 13:46:20|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1631540790000|2021-09-13 13:46:30|2905.5|2899.5|2905.3|2899.3|2906.8|2900.8|2905.3|2899.3|8
1631540800000|2021-09-13 13:46:40|2905|2899|2905|2899|2905|2899|2904.3|2898.3|3
1631540810000|2021-09-13 13:46:50|2904.8|2898.8|2902.8|2896.8|2904.8|2898.8|2902.8|2896.8|9
1631540820000|2021-09-13 13:47:00|2902|2896|2904.3|2898.3|2904.3|2898.3|2902|2896|7
1631540830000|2021-09-13 13:47:10|2904.5|2898.5|2906.3|2900.3|2906.3|2900.3|2904.5|2898.5|4
1631540840000|2021-09-13 13:47:20|2906|2900|2905.5|2899.5|2906.3|2900.3|2905.5|2899.5|6
1631540850000|2021-09-13 13:47:30|2905.8|2899.8|2906.8|2900.8|2906.8|2900.8|2905.8|2899.8|4
1631540860000|2021-09-13 13:47:40|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|4
1631540880000|2021-09-13 13:48:00|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2906|2900|3
1631540900000|2021-09-13 13:48:20|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1631540910000|2021-09-13 13:48:30|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|3
1631540920000|2021-09-13 13:48:40|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1631540930000|2021-09-13 13:48:50|2905|2899|2904.8|2898.8|2905|2899|2904.3|2898.3|4
1631540940000|2021-09-13 13:49:00|2904.5|2898.5|2904.8|2898.8|2905.3|2899.3|2904.5|2898.5|3
1631540950000|2021-09-13 13:49:10|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1631540960000|2021-09-13 13:49:20|2905|2899|2905|2899|2905.3|2899.3|2905|2899|3
1631540970000|2021-09-13 13:49:30|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|3
1631540990000|2021-09-13 13:49:50|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904|2898|4
1631541000000|2021-09-13 13:50:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1631541010000|2021-09-13 13:50:10|2904|2898|2902.5|2896.5|2904|2898|2902.5|2896.5|8
1631541020000|2021-09-13 13:50:20|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1631541030000|2021-09-13 13:50:30|2901.8|2895.8|2901.8|2895.8|2902|2896|2901.8|2895.8|3
1631541040000|2021-09-13 13:50:40|2901.3|2895.3|2899.8|2893.8|2901.3|2895.3|2899.8|2893.8|4
1631541050000|2021-09-13 13:50:50|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899|2893|7
1631541080000|2021-09-13 13:51:20|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|3
1631541090000|2021-09-13 13:51:30|2899.3|2893.3|2899.5|2893.5|2900|2894|2899.3|2893.3|4
1631541110000|2021-09-13 13:51:50|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1631541120000|2021-09-13 13:52:00|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1631541130000|2021-09-13 13:52:10|2899|2893|2899|2893|2899.3|2893.3|2899|2893|3
1631541140000|2021-09-13 13:52:20|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.3|2892.3|4
1631541150000|2021-09-13 13:52:30|2898.8|2892.8|2898|2892|2899|2893|2897.5|2891.5|4
1631541160000|2021-09-13 13:52:40|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1631541170000|2021-09-13 13:52:50|2899|2893|2897.5|2891.5|2899.3|2893.3|2897.5|2891.5|7
1631541190000|2021-09-13 13:53:10|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1631541210000|2021-09-13 13:53:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631541220000|2021-09-13 13:53:40|2898|2892|2897.5|2891.5|2898|2892|2897.5|2891.5|5
1631541230000|2021-09-13 13:53:50|2897.3|2891.3|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|3
1631541240000|2021-09-13 13:54:00|2897.5|2891.5|2896.8|2890.8|2897.8|2891.8|2896.8|2890.8|9
1631541250000|2021-09-13 13:54:10|2896.5|2890.5|2896|2890|2896.5|2890.5|2895.8|2889.8|7
1631541260000|2021-09-13 13:54:20|2896.3|2890.3|2897.8|2891.8|2897.8|2891.8|2896.3|2890.3|7
1631541270000|2021-09-13 13:54:30|2897.5|2891.5|2897.5|2891.5|2897.8|2891.8|2897.3|2891.3|5
1631541280000|2021-09-13 13:54:40|2898|2892|2899|2893|2899.8|2893.8|2897.5|2891.5|10
1631541290000|2021-09-13 13:54:50|2898.8|2892.8|2900.5|2894.5|2900.5|2894.5|2898.8|2892.8|8
1631541300000|2021-09-13 13:55:00|2900.8|2894.8|2899.8|2893.8|2900.8|2894.8|2899.8|2893.8|9
1631541310000|2021-09-13 13:55:10|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|4
1631541320000|2021-09-13 13:55:20|2898.3|2892.3|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|3
1631541330000|2021-09-13 13:55:30|2897.8|2891.8|2896.3|2890.3|2897.8|2891.8|2895.8|2889.8|10
1631541340000|2021-09-13 13:55:40|2897.3|2891.3|2895.8|2889.8|2897.3|2891.3|2895.8|2889.8|6
1631541350000|2021-09-13 13:55:50|2895.5|2889.5|2893.5|2887.5|2895.5|2889.5|2893.5|2887.5|6
1631541360000|2021-09-13 13:56:00|2894|2888|2893.8|2887.8|2894|2888|2893.5|2887.5|3
1631541370000|2021-09-13 13:56:10|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2892.8|2886.8|4
1631541380000|2021-09-13 13:56:20|2893.5|2887.5|2895.8|2889.8|2895.8|2889.8|2893.5|2887.5|5
1631541390000|2021-09-13 13:56:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631541400000|2021-09-13 13:56:40|2895.8|2889.8|2894.8|2888.8|2895.8|2889.8|2894.8|2888.8|3
1631541410000|2021-09-13 13:56:50|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|3
1631541420000|2021-09-13 13:57:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894|2888|3
1631541430000|2021-09-13 13:57:10|2894|2888|2893.8|2887.8|2894|2888|2893.5|2887.5|6
1631541440000|2021-09-13 13:57:20|2893.5|2887.5|2894.3|2888.3|2894.3|2888.3|2892.8|2886.8|10
1631541450000|2021-09-13 13:57:30|2894|2888|2892.8|2886.8|2894|2888|2892.8|2886.8|5
1631541460000|2021-09-13 13:57:40|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892|2886|5
1631541470000|2021-09-13 13:57:50|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1631541480000|2021-09-13 13:58:00|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1631541490000|2021-09-13 13:58:10|2892.5|2886.5|2892.5|2886.5|2893|2887|2892.5|2886.5|3
1631541500000|2021-09-13 13:58:20|2892.3|2886.3|2891.5|2885.5|2892.3|2886.3|2891.3|2885.3|5
1631541510000|2021-09-13 13:58:30|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1631541520000|2021-09-13 13:58:40|2892.8|2886.8|2894|2888|2894|2888|2892.8|2886.8|3
1631541530000|2021-09-13 13:58:50|2894.3|2888.3|2892.5|2886.5|2894.3|2888.3|2892.5|2886.5|5
1631541540000|2021-09-13 13:59:00|2893|2887|2893.5|2887.5|2893.8|2887.8|2893|2887|8
1631541550000|2021-09-13 13:59:10|2893|2887|2893.3|2887.3|2893.5|2887.5|2893|2887|4
1631541560000|2021-09-13 13:59:20|2894|2888|2893.5|2887.5|2894|2888|2893|2887|6
1631541570000|2021-09-13 13:59:30|2894|2888|2894|2888|2894|2888|2894|2888|1
1631541580000|2021-09-13 13:59:40|2894.3|2888.3|2894|2888|2895.3|2889.3|2894|2888|7
1631541590000|2021-09-13 13:59:50|2893.8|2887.8|2892.5|2886.5|2894.3|2888.3|2892.5|2886.5|6
1631541600000|2021-09-13 14:00:00|2892.8|2886.8|2894.3|2888.3|2894.3|2888.3|2892.8|2886.8|4
1631541610000|2021-09-13 14:00:10|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1631541620000|2021-09-13 14:00:20|2893.5|2887.5|2892|2886|2893.8|2887.8|2892|2886|8
1631541630000|2021-09-13 14:00:30|2891.8|2885.8|2892.5|2886.5|2892.8|2886.8|2891.8|2885.8|7
1631541640000|2021-09-13 14:00:40|2892.3|2886.3|2891.8|2885.8|2892.8|2886.8|2891.8|2885.8|8
1631541650000|2021-09-13 14:00:50|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1631541660000|2021-09-13 14:01:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631541670000|2021-09-13 14:01:10|2891.3|2885.3|2890|2884|2891.3|2885.3|2890|2884|8
1631541680000|2021-09-13 14:01:20|2890.3|2884.3|2889|2883|2890.3|2884.3|2889|2883|8
1631541690000|2021-09-13 14:01:30|2888.8|2882.8|2889.3|2883.3|2889.5|2883.5|2888.3|2882.3|7
1631541700000|2021-09-13 14:01:40|2889|2883|2889|2883|2889.5|2883.5|2889|2883|3
1631541710000|2021-09-13 14:01:50|2889.3|2883.3|2888|2882|2889.5|2883.5|2887.8|2881.8|13
1631541720000|2021-09-13 14:02:00|2888.3|2882.3|2887|2881|2888.5|2882.5|2887|2881|13
1631541730000|2021-09-13 14:02:10|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|7
1631541740000|2021-09-13 14:02:20|2887|2881|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|4
1631541750000|2021-09-13 14:02:30|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|5
1631541760000|2021-09-13 14:02:40|2885|2879|2885.5|2879.5|2886|2880|2885|2879|5
1631541770000|2021-09-13 14:02:50|2885.3|2879.3|2886.5|2880.5|2886.5|2880.5|2885.3|2879.3|7
1631541780000|2021-09-13 14:03:00|2886.3|2880.3|2887|2881|2887|2881|2885.8|2879.8|6
1631541790000|2021-09-13 14:03:10|2887.3|2881.3|2885.5|2879.5|2887.3|2881.3|2885.3|2879.3|8
1631541800000|2021-09-13 14:03:20|2885.8|2879.8|2887.3|2881.3|2887.5|2881.5|2885.5|2879.5|9
1631541810000|2021-09-13 14:03:30|2887|2881|2889|2883|2889|2883|2887|2881|8
1631541820000|2021-09-13 14:03:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1631541830000|2021-09-13 14:03:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631541840000|2021-09-13 14:04:00|2889.5|2883.5|2890.3|2884.3|2890.3|2884.3|2888.8|2882.8|8
1631541850000|2021-09-13 14:04:10|2890|2884|2889.8|2883.8|2890.3|2884.3|2889|2883|10
1631541860000|2021-09-13 14:04:20|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|3
1631541870000|2021-09-13 14:04:30|2890.3|2884.3|2890|2884|2890.8|2884.8|2890|2884|7
1631541880000|2021-09-13 14:04:40|2889.8|2883.8|2889.3|2883.3|2890|2884|2888.8|2882.8|11
1631541890000|2021-09-13 14:04:50|2889|2883|2886.3|2880.3|2889|2883|2886|2880|10
1631541900000|2021-09-13 14:05:00|2885.8|2879.8|2886|2880|2886.3|2880.3|2885|2879|14
1631541910000|2021-09-13 14:05:10|2886.3|2880.3|2888|2882|2888|2882|2886.3|2880.3|8
1631541920000|2021-09-13 14:05:20|2888.3|2882.3|2887|2881|2888.5|2882.5|2886.8|2880.8|11
1631541930000|2021-09-13 14:05:30|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2885.3|2879.3|11
1631541940000|2021-09-13 14:05:40|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|6
1631541950000|2021-09-13 14:05:50|2886|2880|2884|2878|2886|2880|2884|2878|8
1631541960000|2021-09-13 14:06:00|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1631541970000|2021-09-13 14:06:10|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1631541980000|2021-09-13 14:06:20|2885.6|2879.6|2885.9|2879.9|2885.9|2879.9|2885.6|2879.6|2
1631541990000|2021-09-13 14:06:30|2886.1|2880.1|2887.4|2881.4|2887.9|2881.9|2886.1|2880.1|9
1631542000000|2021-09-13 14:06:40|2887.6|2881.6|2888.1|2882.1|2888.4|2882.4|2887.6|2881.6|7
1631542010000|2021-09-13 14:06:50|2888.9|2882.9|2888.6|2882.6|2889.4|2883.4|2888.6|2882.6|7
1631542020000|2021-09-13 14:07:00|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.4|2882.4|4
1631542030000|2021-09-13 14:07:10|2888.4|2882.4|2885.6|2879.6|2888.4|2882.4|2885.6|2879.6|7
1631542040000|2021-09-13 14:07:20|2885.4|2879.4|2884.4|2878.4|2885.6|2879.6|2884.1|2878.1|13
1631542050000|2021-09-13 14:07:30|2884.9|2878.9|2884.6|2878.6|2884.9|2878.9|2884.1|2878.1|6
1631542060000|2021-09-13 14:07:40|2884.4|2878.4|2880.1|2874.1|2884.4|2878.4|2879.9|2873.9|11
1631542070000|2021-09-13 14:07:50|2879.9|2873.9|2878.4|2872.4|2879.9|2873.9|2878.1|2872.1|15
1631542080000|2021-09-13 14:08:00|2878.1|2872.1|2870.9|2864.9|2879.1|2873.1|2870.9|2864.9|24
1631542090000|2021-09-13 14:08:10|2870.6|2864.6|2863.9|2857.9|2871.6|2865.6|2863.9|2857.9|23
1631542100000|2021-09-13 14:08:20|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2860.4|2854.4|20
1631542110000|2021-09-13 14:08:30|2863.6|2857.6|2865.9|2859.9|2865.9|2859.9|2863.4|2857.4|16
1631542120000|2021-09-13 14:08:40|2866.1|2860.1|2867.4|2861.4|2867.6|2861.6|2866.1|2860.1|11
1631542130000|2021-09-13 14:08:50|2867.1|2861.1|2866.1|2860.1|2867.1|2861.1|2865.1|2859.1|13
1631542140000|2021-09-13 14:09:00|2866.4|2860.4|2865.6|2859.6|2866.6|2860.6|2865.1|2859.1|14
1631542150000|2021-09-13 14:09:10|2865.4|2859.4|2863.9|2857.9|2865.4|2859.4|2863.4|2857.4|12
1631542160000|2021-09-13 14:09:20|2864.1|2858.1|2861.4|2855.4|2864.1|2858.1|2860.6|2854.6|18
1631542170000|2021-09-13 14:09:30|2861.1|2855.1|2865.1|2859.1|2865.3|2859.3|2861.1|2855.1|15
1631542180000|2021-09-13 14:09:40|2865.3|2859.3|2866.9|2860.9|2867.1|2861.1|2865.3|2859.3|11
1631542190000|2021-09-13 14:09:50|2867.1|2861.1|2868.1|2862.1|2868.6|2862.6|2867.1|2861.1|7
1631542200000|2021-09-13 14:10:00|2869|2863|2870.3|2864.3|2870.3|2864.3|2868.5|2862.5|8
1631542210000|2021-09-13 14:10:10|2869.8|2863.8|2869.3|2863.3|2870|2864|2869|2863|7
1631542220000|2021-09-13 14:10:20|2870|2864|2871|2865|2871|2865|2869.8|2863.8|12
1631542230000|2021-09-13 14:10:30|2871.3|2865.3|2873.5|2867.5|2873.5|2867.5|2871.3|2865.3|5
1631542240000|2021-09-13 14:10:40|2873.8|2867.8|2876.8|2870.8|2876.8|2870.8|2873.8|2867.8|11
1631542250000|2021-09-13 14:10:50|2877.3|2871.3|2879|2873|2879|2873|2877|2871|13
1631542260000|2021-09-13 14:11:00|2878.8|2872.8|2879.8|2873.8|2879.8|2873.8|2878.8|2872.8|5
1631542270000|2021-09-13 14:11:10|2880|2874|2880.8|2874.8|2881|2875|2880|2874|5
1631542280000|2021-09-13 14:11:20|2880.5|2874.5|2878.8|2872.8|2880.5|2874.5|2878.5|2872.5|5
1631542300000|2021-09-13 14:11:40|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|4
1631542310000|2021-09-13 14:11:50|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|3
1631542320000|2021-09-13 14:12:00|2878.8|2872.8|2881.3|2875.3|2881.3|2875.3|2878.8|2872.8|5
1631542330000|2021-09-13 14:12:10|2881.8|2875.8|2883.8|2877.8|2883.8|2877.8|2881.8|2875.8|4
1631542340000|2021-09-13 14:12:20|2884.5|2878.5|2884.3|2878.3|2885|2879|2883.5|2877.5|8
1631542350000|2021-09-13 14:12:30|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884.5|2878.5|3
1631542360000|2021-09-13 14:12:40|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1631542370000|2021-09-13 14:12:50|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2883.8|2877.8|7
1631542380000|2021-09-13 14:13:00|2885.8|2879.8|2884.8|2878.8|2885.8|2879.8|2884|2878|9
1631542390000|2021-09-13 14:13:10|2884.5|2878.5|2887|2881|2887.3|2881.3|2884.5|2878.5|10
1631542400000|2021-09-13 14:13:20|2887.3|2881.3|2885.5|2879.5|2887.3|2881.3|2885.5|2879.5|6
1631542410000|2021-09-13 14:13:30|2885|2879|2886.5|2880.5|2886.5|2880.5|2885|2879|6
1631542420000|2021-09-13 14:13:40|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1631542430000|2021-09-13 14:13:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1631542440000|2021-09-13 14:14:00|2886.8|2880.8|2884.5|2878.5|2886.8|2880.8|2884.5|2878.5|6
1631542450000|2021-09-13 14:14:10|2884.3|2878.3|2882.3|2876.3|2884.3|2878.3|2882.3|2876.3|5
1631542460000|2021-09-13 14:14:20|2882.5|2876.5|2883|2877|2883|2877|2882.3|2876.3|5
1631542470000|2021-09-13 14:14:30|2882.8|2876.8|2884.8|2878.8|2884.8|2878.8|2882.8|2876.8|4
1631542480000|2021-09-13 14:14:40|2884.5|2878.5|2882.8|2876.8|2884.5|2878.5|2882.8|2876.8|6
1631542490000|2021-09-13 14:14:50|2881.5|2875.5|2881.3|2875.3|2882.5|2876.5|2880.5|2874.5|13
1631542500000|2021-09-13 14:15:00|2881|2875|2881|2875|2881|2875|2880.8|2874.8|3
1631542510000|2021-09-13 14:15:10|2880.8|2874.8|2876.8|2870.8|2880.8|2874.8|2876.8|2870.8|9
1631542520000|2021-09-13 14:15:20|2876.5|2870.5|2876|2870|2876.5|2870.5|2875.8|2869.8|5
1631542530000|2021-09-13 14:15:30|2876.3|2870.3|2875|2869|2876.8|2870.8|2875|2869|7
1631542540000|2021-09-13 14:15:40|2875.3|2869.3|2873.3|2867.3|2875.3|2869.3|2873.3|2867.3|14
1631542550000|2021-09-13 14:15:50|2873|2867|2873.8|2867.8|2873.8|2867.8|2871|2865|15
1631542560000|2021-09-13 14:16:00|2873.3|2867.3|2874|2868|2875.3|2869.3|2873.3|2867.3|7
1631542570000|2021-09-13 14:16:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|3
1631542580000|2021-09-13 14:16:20|2874.3|2868.3|2875.8|2869.8|2875.8|2869.8|2874.3|2868.3|4
1631542590000|2021-09-13 14:16:30|2876|2870|2877.5|2871.5|2877.5|2871.5|2876|2870|4
1631542600000|2021-09-13 14:16:40|2877.3|2871.3|2878|2872|2878|2872|2877|2871|5
1631542610000|2021-09-13 14:16:50|2878.5|2872.5|2879.3|2873.3|2879.3|2873.3|2878.5|2872.5|4
1631542620000|2021-09-13 14:17:00|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1631542630000|2021-09-13 14:17:10|2880.3|2874.3|2877.3|2871.3|2880.3|2874.3|2877.3|2871.3|10
1631542640000|2021-09-13 14:17:20|2877.8|2871.8|2878|2872|2878|2872|2877.5|2871.5|5
1631542650000|2021-09-13 14:17:30|2877.8|2871.8|2877|2871|2877.8|2871.8|2877|2871|2
1631542660000|2021-09-13 14:17:40|2876.8|2870.8|2876|2870|2876.8|2870.8|2875.3|2869.3|12
1631542670000|2021-09-13 14:17:50|2876.3|2870.3|2876|2870|2876.5|2870.5|2876|2870|6
1631542680000|2021-09-13 14:18:00|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|3
1631542690000|2021-09-13 14:18:10|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1631542700000|2021-09-13 14:18:20|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1631542710000|2021-09-13 14:18:30|2875.5|2869.5|2877|2871|2877|2871|2875.5|2869.5|6
1631542720000|2021-09-13 14:18:40|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877|2871|3
1631542730000|2021-09-13 14:18:50|2877.5|2871.5|2882.6|2876.6|2882.6|2876.6|2877|2871|7
1631542740000|2021-09-13 14:19:00|2882.9|2876.9|2883.4|2877.4|2883.4|2877.4|2882.8|2876.8|4
1631542750000|2021-09-13 14:19:10|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1631542760000|2021-09-13 14:19:20|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1631542770000|2021-09-13 14:19:30|2884.8|2878.8|2883.3|2877.3|2884.8|2878.8|2883.3|2877.3|5
1631542780000|2021-09-13 14:19:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|5
1631542790000|2021-09-13 14:19:50|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1631542810000|2021-09-13 14:20:10|2884.5|2878.5|2884.8|2878.8|2885|2879|2884.5|2878.5|3
1631542820000|2021-09-13 14:20:20|2884.3|2878.3|2883|2877|2884.3|2878.3|2883|2877|5
1631542830000|2021-09-13 14:20:30|2883.3|2877.3|2880.5|2874.5|2883.3|2877.3|2880.5|2874.5|12
1631542840000|2021-09-13 14:20:40|2880.3|2874.3|2881.5|2875.5|2881.5|2875.5|2880|2874|10
1631542860000|2021-09-13 14:21:00|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1631542870000|2021-09-13 14:21:10|2882.3|2876.3|2882.3|2876.3|2882.5|2876.5|2881.8|2875.8|9
1631542880000|2021-09-13 14:21:20|2882.5|2876.5|2882.8|2876.8|2883.5|2877.5|2882.5|2876.5|6
1631542890000|2021-09-13 14:21:30|2882.3|2876.3|2881.3|2875.3|2882.3|2876.3|2880.8|2874.8|7
1631542900000|2021-09-13 14:21:40|2881|2875|2881.5|2875.5|2882|2876|2880.8|2874.8|7
1631542910000|2021-09-13 14:21:50|2881.3|2875.3|2880|2874|2881.3|2875.3|2880|2874|4
1631542920000|2021-09-13 14:22:00|2880.3|2874.3|2879.8|2873.8|2880.8|2874.8|2879.3|2873.3|10
1631542930000|2021-09-13 14:22:10|2880|2874|2880|2874|2880|2874|2879.8|2873.8|7
1631542940000|2021-09-13 14:22:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1631542950000|2021-09-13 14:22:30|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1631542960000|2021-09-13 14:22:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1631542970000|2021-09-13 14:22:50|2880|2874|2881|2875|2881|2875|2880|2874|4
1631542980000|2021-09-13 14:23:00|2881.3|2875.3|2882|2876|2882.3|2876.3|2881.3|2875.3|5
1631543000000|2021-09-13 14:23:20|2882.3|2876.3|2882.5|2876.5|2883.8|2877.8|2882.3|2876.3|6
1631543010000|2021-09-13 14:23:30|2882.8|2876.8|2883.5|2877.5|2883.5|2877.5|2882.8|2876.8|4
1631543020000|2021-09-13 14:23:40|2883.8|2877.8|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|5
1631543030000|2021-09-13 14:23:50|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1631543040000|2021-09-13 14:24:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1631543060000|2021-09-13 14:24:20|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1631543070000|2021-09-13 14:24:30|2882.8|2876.8|2881|2875|2882.8|2876.8|2881|2875|9
1631543080000|2021-09-13 14:24:40|2881.3|2875.3|2879.8|2873.8|2881.3|2875.3|2879.5|2873.5|7
1631543090000|2021-09-13 14:24:50|2879.5|2873.5|2880.5|2874.5|2880.8|2874.8|2879.3|2873.3|5
1631543100000|2021-09-13 14:25:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1631543110000|2021-09-13 14:25:10|2880.8|2874.8|2880.8|2874.8|2881|2875|2880.5|2874.5|4
1631543120000|2021-09-13 14:25:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1631543130000|2021-09-13 14:25:30|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|2
1631543140000|2021-09-13 14:25:40|2880.8|2874.8|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|5
1631543150000|2021-09-13 14:25:50|2881.5|2875.5|2880.5|2874.5|2881.5|2875.5|2880.5|2874.5|2
1631543160000|2021-09-13 14:26:00|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|3
1631543170000|2021-09-13 14:26:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1631543180000|2021-09-13 14:26:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1631543190000|2021-09-13 14:26:30|2879|2873|2879.8|2873.8|2879.8|2873.8|2879|2873|2
1631543200000|2021-09-13 14:26:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1631543210000|2021-09-13 14:26:50|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1631543220000|2021-09-13 14:27:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1631543230000|2021-09-13 14:27:10|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|3
1631543240000|2021-09-13 14:27:20|2878.5|2872.5|2876.3|2870.3|2879|2873|2876.3|2870.3|6
1631543250000|2021-09-13 14:27:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|3
1631543260000|2021-09-13 14:27:40|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1631543270000|2021-09-13 14:27:50|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|2
1631543280000|2021-09-13 14:28:00|2877|2871|2880.3|2874.3|2880.8|2874.8|2877|2871|9
1631543290000|2021-09-13 14:28:10|2881|2875|2882|2876|2882|2876|2881|2875|3
1631543310000|2021-09-13 14:28:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2879.5|2873.5|9
1631543320000|2021-09-13 14:28:40|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|7
1631543330000|2021-09-13 14:28:50|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1631543340000|2021-09-13 14:29:00|2881.5|2875.5|2880.8|2874.8|2881.5|2875.5|2880.5|2874.5|6
1631543350000|2021-09-13 14:29:10|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|5
1631543360000|2021-09-13 14:29:20|2880|2874|2879.8|2873.8|2880|2874|2879.5|2873.5|3
1631543370000|2021-09-13 14:29:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1631543380000|2021-09-13 14:29:40|2879.8|2873.8|2880.3|2874.3|2880.5|2874.5|2879.8|2873.8|4
1631543390000|2021-09-13 14:29:50|2880|2874|2878|2872|2880|2874|2878|2872|4
1631543400000|2021-09-13 14:30:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1631543410000|2021-09-13 14:30:10|2877.5|2871.5|2878|2872|2878|2872|2877.3|2871.3|3
1631543420000|2021-09-13 14:30:20|2878.3|2872.3|2879.3|2873.3|2880.3|2874.3|2878.3|2872.3|8
1631543430000|2021-09-13 14:30:30|2879.8|2873.8|2879.5|2873.5|2880|2874|2879.3|2873.3|8
1631543440000|2021-09-13 14:30:40|2879.3|2873.3|2879.5|2873.5|2879.8|2873.8|2879|2873|12
1631543450000|2021-09-13 14:30:50|2879|2873|2879|2873|2879.5|2873.5|2879|2873|4
1631543460000|2021-09-13 14:31:00|2879.3|2873.3|2878.5|2872.5|2879.3|2873.3|2876.5|2870.5|6
1631543470000|2021-09-13 14:31:10|2878.4|2872.4|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|7
1631543480000|2021-09-13 14:31:20|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2878.8|2872.8|4
1631543490000|2021-09-13 14:31:30|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|3
1631543500000|2021-09-13 14:31:40|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1631543520000|2021-09-13 14:32:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1631543530000|2021-09-13 14:32:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1631543550000|2021-09-13 14:32:30|2880|2874|2880|2874|2880.5|2874.5|2880|2874|6
1631543560000|2021-09-13 14:32:40|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1631543570000|2021-09-13 14:32:50|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1631543580000|2021-09-13 14:33:00|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1631543600000|2021-09-13 14:33:20|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1631543610000|2021-09-13 14:33:30|2879|2873|2879|2873|2879|2873|2878.8|2872.8|3
1631543620000|2021-09-13 14:33:40|2878.8|2872.8|2879.5|2873.5|2879.8|2873.8|2878.3|2872.3|9
1631543630000|2021-09-13 14:33:50|2879.3|2873.3|2880|2874|2880|2874|2879|2873|4
1631543640000|2021-09-13 14:34:00|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|4
1631543650000|2021-09-13 14:34:10|2880.8|2874.8|2880.8|2874.8|2881|2875|2880.8|2874.8|3
1631543660000|2021-09-13 14:34:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1631543670000|2021-09-13 14:34:30|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1631543680000|2021-09-13 14:34:40|2880.8|2874.8|2879.3|2873.3|2881.3|2875.3|2879.3|2873.3|9
1631543690000|2021-09-13 14:34:50|2879.5|2873.5|2880.8|2874.8|2880.8|2874.8|2879.5|2873.5|3
1631543700000|2021-09-13 14:35:00|2880.5|2874.5|2879.5|2873.5|2880.5|2874.5|2879.3|2873.3|8
1631543710000|2021-09-13 14:35:10|2879.8|2873.8|2879.5|2873.5|2880.3|2874.3|2879.5|2873.5|5
1631543720000|2021-09-13 14:35:20|2879.3|2873.3|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1631543730000|2021-09-13 14:35:30|2879.8|2873.8|2880.3|2874.3|2880.5|2874.5|2879.8|2873.8|6
1631543740000|2021-09-13 14:35:40|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|7
1631543750000|2021-09-13 14:35:50|2880.5|2874.5|2881.3|2875.3|2882|2876|2880.3|2874.3|15
1631543760000|2021-09-13 14:36:00|2881.5|2875.5|2881.5|2875.5|2882.5|2876.5|2881.3|2875.3|17
1631543770000|2021-09-13 14:36:10|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|2
1631543780000|2021-09-13 14:36:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|3
1631543790000|2021-09-13 14:36:30|2883|2877|2884|2878|2884.3|2878.3|2883|2877|5
1631543800000|2021-09-13 14:36:40|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|3
1631543810000|2021-09-13 14:36:50|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|2
1631543820000|2021-09-13 14:37:00|2884|2878|2883.8|2877.8|2884|2878|2883.3|2877.3|6
1631543830000|2021-09-13 14:37:10|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|3
1631543840000|2021-09-13 14:37:20|2883.5|2877.5|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|4
1631543850000|2021-09-13 14:37:30|2884|2878|2883|2877|2884|2878|2883|2877|10
1631543860000|2021-09-13 14:37:40|2883.3|2877.3|2884.8|2878.8|2884.8|2878.8|2883|2877|9
1631543870000|2021-09-13 14:37:50|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1631543880000|2021-09-13 14:38:00|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1631543890000|2021-09-13 14:38:10|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.3|2878.3|11
1631543900000|2021-09-13 14:38:20|2885.5|2879.5|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|7
1631543910000|2021-09-13 14:38:30|2886|2880|2886.5|2880.5|2886.8|2880.8|2886|2880|3
1631543920000|2021-09-13 14:38:40|2886.8|2880.8|2887|2881|2887.5|2881.5|2886.8|2880.8|3
1631543940000|2021-09-13 14:39:00|2887.5|2881.5|2887|2881|2887.5|2881.5|2886.8|2880.8|7
1631543950000|2021-09-13 14:39:10|2887.3|2881.3|2887.3|2881.3|2888|2882|2887|2881|9
1631543960000|2021-09-13 14:39:20|2887|2881|2887|2881|2887.5|2881.5|2887|2881|6
1631543970000|2021-09-13 14:39:30|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1631543980000|2021-09-13 14:39:40|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887|2881|6
1631543990000|2021-09-13 14:39:50|2887.8|2881.8|2887.8|2881.8|2888.8|2882.8|2887.3|2881.3|14
1631544000000|2021-09-13 14:40:00|2888|2882|2886|2880|2888|2882|2886|2880|8
1631544010000|2021-09-13 14:40:10|2885.8|2879.8|2886|2880|2886|2880|2885|2879|12
1631544020000|2021-09-13 14:40:20|2886.3|2880.3|2887|2881|2887.5|2881.5|2886.3|2880.3|6
1631544030000|2021-09-13 14:40:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631544040000|2021-09-13 14:40:40|2886.3|2880.3|2886.8|2880.8|2887|2881|2886.3|2880.3|5
1631544050000|2021-09-13 14:40:50|2887|2881|2887.8|2881.8|2887.8|2881.8|2887|2881|3
1631544060000|2021-09-13 14:41:00|2887.3|2881.3|2888|2882|2888|2882|2887.3|2881.3|3
1631544070000|2021-09-13 14:41:10|2888.3|2882.3|2887.5|2881.5|2888.3|2882.3|2887.5|2881.5|5
1631544080000|2021-09-13 14:41:20|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1631544090000|2021-09-13 14:41:30|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886|2880|5
1631544100000|2021-09-13 14:41:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631544110000|2021-09-13 14:41:50|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1631544120000|2021-09-13 14:42:00|2887|2881|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|5
1631544130000|2021-09-13 14:42:10|2887.3|2881.3|2887.3|2881.3|2887.8|2881.8|2887|2881|5
1631544140000|2021-09-13 14:42:20|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|5
1631544150000|2021-09-13 14:42:30|2888.3|2882.3|2889.5|2883.5|2889.5|2883.5|2888|2882|4
1631544160000|2021-09-13 14:42:40|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|3
1631544170000|2021-09-13 14:42:50|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|5
1631544180000|2021-09-13 14:43:00|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|5
1631544190000|2021-09-13 14:43:10|2890.8|2884.8|2891.3|2885.3|2891.5|2885.5|2890.8|2884.8|8
1631544200000|2021-09-13 14:43:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631544210000|2021-09-13 14:43:30|2891.8|2885.8|2893.3|2887.3|2893.3|2887.3|2891.8|2885.8|7
1631544220000|2021-09-13 14:43:40|2893.8|2887.8|2895.8|2889.8|2895.8|2889.8|2893.8|2887.8|10
1631544230000|2021-09-13 14:43:50|2896.3|2890.3|2896.3|2890.3|2897|2891|2896.3|2890.3|5
1631544240000|2021-09-13 14:44:00|2896|2890|2894.5|2888.5|2896.3|2890.3|2894.5|2888.5|6
1631544250000|2021-09-13 14:44:10|2894|2888|2893.3|2887.3|2894|2888|2891.8|2885.8|7
1631544260000|2021-09-13 14:44:20|2893.5|2887.5|2894.3|2888.3|2894.5|2888.5|2893.5|2887.5|6
1631544270000|2021-09-13 14:44:30|2894|2888|2893.5|2887.5|2894|2888|2893.5|2887.5|3
1631544280000|2021-09-13 14:44:40|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2892.5|2886.5|5
1631544290000|2021-09-13 14:44:50|2893.5|2887.5|2895|2889|2895|2889|2893.3|2887.3|5
1631544300000|2021-09-13 14:45:00|2895.3|2889.3|2896.3|2890.3|2896.3|2890.3|2895.3|2889.3|10
1631544310000|2021-09-13 14:45:10|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2895.5|2889.5|9
1631544320000|2021-09-13 14:45:20|2897|2891|2896.3|2890.3|2897.3|2891.3|2896.3|2890.3|5
1631544330000|2021-09-13 14:45:30|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1631544340000|2021-09-13 14:45:40|2896.5|2890.5|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|6
1631544350000|2021-09-13 14:45:50|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|3
1631544360000|2021-09-13 14:46:00|2897.3|2891.3|2896.3|2890.3|2897.3|2891.3|2896.3|2890.3|4
1631544370000|2021-09-13 14:46:10|2895.3|2889.3|2895|2889|2895.3|2889.3|2894.8|2888.8|4
1631544380000|2021-09-13 14:46:20|2894.8|2888.8|2896|2890|2896|2890|2894.8|2888.8|4
1631544400000|2021-09-13 14:46:40|2896.3|2890.3|2897|2891|2897.3|2891.3|2896.3|2890.3|6
1631544410000|2021-09-13 14:46:50|2897.3|2891.3|2897.5|2891.5|2897.8|2891.8|2897.3|2891.3|4
1631544420000|2021-09-13 14:47:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1631544430000|2021-09-13 14:47:10|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896|2890|5
1631544440000|2021-09-13 14:47:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|3
1631544450000|2021-09-13 14:47:30|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|3
1631544460000|2021-09-13 14:47:40|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1631544470000|2021-09-13 14:47:50|2895|2889|2895.5|2889.5|2895.8|2889.8|2895|2889|3
1631544480000|2021-09-13 14:48:00|2895.8|2889.8|2897|2891|2897|2891|2895.8|2889.8|3
1631544490000|2021-09-13 14:48:10|2897.3|2891.3|2896|2890|2897.3|2891.3|2896|2890|7
1631544500000|2021-09-13 14:48:20|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1631544520000|2021-09-13 14:48:40|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631544530000|2021-09-13 14:48:50|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1631544540000|2021-09-13 14:49:00|2896|2890|2896.8|2890.8|2896.8|2890.8|2896|2890|4
1631544550000|2021-09-13 14:49:10|2896.5|2890.5|2895.8|2889.8|2896.5|2890.5|2895.8|2889.8|3
1631544560000|2021-09-13 14:49:20|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|2
1631544570000|2021-09-13 14:49:30|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|3
1631544580000|2021-09-13 14:49:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631544590000|2021-09-13 14:49:50|2897|2891|2897|2891|2897|2891|2896.8|2890.8|3
1631544600000|2021-09-13 14:50:00|2896.8|2890.8|2895.8|2889.8|2897|2891|2895.8|2889.8|6
1631544610000|2021-09-13 14:50:10|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895|2889|6
1631544620000|2021-09-13 14:50:20|2895.5|2889.5|2896.5|2890.5|2896.5|2890.5|2895.5|2889.5|5
1631544630000|2021-09-13 14:50:30|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|2
1631544640000|2021-09-13 14:50:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1631544650000|2021-09-13 14:50:50|2898.3|2892.3|2898.5|2892.5|2899.8|2893.8|2898.3|2892.3|7
1631544660000|2021-09-13 14:51:00|2898.3|2892.3|2897.3|2891.3|2898.3|2892.3|2896.8|2890.8|8
1631544670000|2021-09-13 14:51:10|2897.5|2891.5|2898.5|2892.5|2898.5|2892.5|2897.5|2891.5|3
1631544680000|2021-09-13 14:51:20|2898.8|2892.8|2898.5|2892.5|2899|2893|2898.5|2892.5|4
1631544690000|2021-09-13 14:51:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631544700000|2021-09-13 14:51:40|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|4
1631544710000|2021-09-13 14:51:50|2900|2894|2898.9|2892.9|2900|2894|2898.9|2892.9|3
1631544720000|2021-09-13 14:52:00|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898|2892|6
1631544730000|2021-09-13 14:52:10|2899.5|2893.5|2900.3|2894.3|2900.5|2894.5|2899.3|2893.3|6
1631544740000|2021-09-13 14:52:20|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|2
1631544750000|2021-09-13 14:52:30|2899.5|2893.5|2900.3|2894.3|2900.3|2894.3|2899.5|2893.5|4
1631544760000|2021-09-13 14:52:40|2900|2894|2900.5|2894.5|2901.3|2895.3|2900|2894|5
1631544770000|2021-09-13 14:52:50|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1631544790000|2021-09-13 14:53:10|2900.8|2894.8|2900.8|2894.8|2901|2895|2900.8|2894.8|3
1631544800000|2021-09-13 14:53:20|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|3
1631544810000|2021-09-13 14:53:30|2901.5|2895.5|2903.8|2897.8|2903.8|2897.8|2901.5|2895.5|4
1631544820000|2021-09-13 14:53:40|2905.3|2899.3|2905|2899|2905.3|2899.3|2904.5|2898.5|5
1631544830000|2021-09-13 14:53:50|2904.8|2898.8|2905.8|2899.8|2905.8|2899.8|2904.8|2898.8|4
1631544840000|2021-09-13 14:54:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1631544850000|2021-09-13 14:54:10|2905.3|2899.3|2904|2898|2905.3|2899.3|2904|2898|5
1631544860000|2021-09-13 14:54:20|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1631544870000|2021-09-13 14:54:30|2904.3|2898.3|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|3
1631544880000|2021-09-13 14:54:40|2904.5|2898.5|2905.8|2899.8|2905.8|2899.8|2904.5|2898.5|10
1631544890000|2021-09-13 14:54:50|2906|2900|2905.5|2899.5|2906|2900|2905|2899|4
1631544900000|2021-09-13 14:55:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|3
1631544910000|2021-09-13 14:55:10|2905|2899|2904.8|2898.8|2905.3|2899.3|2904.5|2898.5|6
1631544920000|2021-09-13 14:55:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|3
1631544930000|2021-09-13 14:55:30|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1631544940000|2021-09-13 14:55:40|2904.3|2898.3|2903|2897|2904.3|2898.3|2902.8|2896.8|6
1631544950000|2021-09-13 14:55:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1631544960000|2021-09-13 14:56:00|2901.3|2895.3|2904.3|2898.3|2904.3|2898.3|2901|2895|9
1631544970000|2021-09-13 14:56:10|2904.8|2898.8|2903.5|2897.5|2904.8|2898.8|2903.5|2897.5|7
1631544990000|2021-09-13 14:56:30|2903|2897|2902|2896|2903|2897|2902|2896|4
1631545000000|2021-09-13 14:56:40|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1631545010000|2021-09-13 14:56:50|2902.8|2896.8|2903.8|2897.8|2904.3|2898.3|2902.3|2896.3|9
1631545020000|2021-09-13 14:57:00|2903.5|2897.5|2902.3|2896.3|2903.5|2897.5|2901.8|2895.8|8
1631545040000|2021-09-13 14:57:20|2902|2896|2900.3|2894.3|2902|2896|2899.5|2893.5|4
1631545050000|2021-09-13 14:57:30|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|3
1631545060000|2021-09-13 14:57:40|2901|2895|2902.8|2896.8|2902.8|2896.8|2901|2895|5
1631545070000|2021-09-13 14:57:50|2903|2897|2903|2897|2903|2897|2902.8|2896.8|3
1631545080000|2021-09-13 14:58:00|2903.3|2897.3|2900.5|2894.5|2903.3|2897.3|2900.5|2894.5|10
1631545100000|2021-09-13 14:58:20|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|3
1631545110000|2021-09-13 14:58:30|2901|2895|2900.8|2894.8|2901.3|2895.3|2900.5|2894.5|5
1631545120000|2021-09-13 14:58:40|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1631545130000|2021-09-13 14:58:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631545140000|2021-09-13 14:59:00|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|4
1631545150000|2021-09-13 14:59:10|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|3
1631545160000|2021-09-13 14:59:20|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|3
1631545170000|2021-09-13 14:59:30|2899|2893|2900|2894|2900|2894|2899|2893|2
1631545190000|2021-09-13 14:59:50|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1631545200000|2021-09-13 15:00:00|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|4
1631545210000|2021-09-13 15:00:10|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|4
1631545220000|2021-09-13 15:00:20|2900|2894|2900|2894|2900|2894|2899|2893|3
1631545230000|2021-09-13 15:00:30|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.3|2893.3|4
1631545240000|2021-09-13 15:00:40|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631545250000|2021-09-13 15:00:50|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1631545260000|2021-09-13 15:01:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631545270000|2021-09-13 15:01:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631545280000|2021-09-13 15:01:20|2900|2894|2901.3|2895.3|2901.3|2895.3|2900|2894|3
1631545290000|2021-09-13 15:01:30|2901.5|2895.5|2902.3|2896.3|2903|2897|2901.5|2895.5|6
1631545300000|2021-09-13 15:01:40|2902.5|2896.5|2902.3|2896.3|2903|2897|2902.3|2896.3|10
1631545310000|2021-09-13 15:01:50|2902.5|2896.5|2901|2895|2902.5|2896.5|2900.3|2894.3|11
1631545330000|2021-09-13 15:02:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|3
1631545340000|2021-09-13 15:02:20|2900|2894|2900|2894|2900.3|2894.3|2900|2894|3
1631545350000|2021-09-13 15:02:30|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|4
1631545370000|2021-09-13 15:02:50|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|2
1631545380000|2021-09-13 15:03:00|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|3
1631545390000|2021-09-13 15:03:10|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|3
1631545420000|2021-09-13 15:03:40|2901|2895|2900|2894|2901|2895|2900|2894|2
1631545430000|2021-09-13 15:03:50|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1631545450000|2021-09-13 15:04:10|2898.5|2892.5|2899.8|2893.8|2899.8|2893.8|2898.5|2892.5|3
1631545460000|2021-09-13 15:04:20|2899.5|2893.5|2900|2894|2900|2894|2898.8|2892.8|7
1631545470000|2021-09-13 15:04:30|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1631545480000|2021-09-13 15:04:40|2899.5|2893.5|2900|2894|2900|2894|2899.5|2893.5|3
1631545490000|2021-09-13 15:04:50|2899.8|2893.8|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|2
1631545500000|2021-09-13 15:05:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899|2893|5
1631545510000|2021-09-13 15:05:10|2899.8|2893.8|2899.5|2893.5|2900|2894|2899.5|2893.5|4
1631545530000|2021-09-13 15:05:30|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1631545540000|2021-09-13 15:05:40|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.3|2893.3|4
1631545550000|2021-09-13 15:05:50|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1631545580000|2021-09-13 15:06:20|2899|2893|2899.5|2893.5|2899.5|2893.5|2899|2893|2
1631545600000|2021-09-13 15:06:40|2899|2893|2899.3|2893.3|2899.8|2893.8|2899|2893|3
1631545610000|2021-09-13 15:06:50|2899|2893|2898.3|2892.3|2899|2893|2898.3|2892.3|2
1631545620000|2021-09-13 15:07:00|2898|2892|2896|2890|2898|2892|2896|2890|5
1631545630000|2021-09-13 15:07:10|2896.3|2890.3|2896|2890|2897.3|2891.3|2895.5|2889.5|10
1631545640000|2021-09-13 15:07:20|2895.8|2889.8|2890.8|2884.8|2895.8|2889.8|2890.8|2884.8|11
1631545650000|2021-09-13 15:07:30|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889|2883|10
1631545660000|2021-09-13 15:07:40|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|3
1631545680000|2021-09-13 15:08:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1631545700000|2021-09-13 15:08:20|2891.5|2885.5|2891.3|2885.3|2892|2886|2891.3|2885.3|5
1631545710000|2021-09-13 15:08:30|2891|2885|2890.3|2884.3|2891|2885|2889.8|2883.8|4
1631545720000|2021-09-13 15:08:40|2890|2884|2887.8|2881.8|2890|2884|2887.8|2881.8|10
1631545730000|2021-09-13 15:08:50|2888|2882|2889|2883|2889.3|2883.3|2886.5|2880.5|13
1631545740000|2021-09-13 15:09:00|2888.5|2882.5|2887.5|2881.5|2888.8|2882.8|2887.3|2881.3|14
1631545750000|2021-09-13 15:09:10|2887.8|2881.8|2884.8|2878.8|2887.8|2881.8|2884.8|2878.8|9
1631545760000|2021-09-13 15:09:20|2884.5|2878.5|2884.8|2878.8|2885.8|2879.8|2884.5|2878.5|10
1631545770000|2021-09-13 15:09:30|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1631545790000|2021-09-13 15:09:50|2885.8|2879.8|2888|2882|2888|2882|2885.5|2879.5|12
1631545800000|2021-09-13 15:10:00|2888.5|2882.5|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|6
1631545810000|2021-09-13 15:10:10|2888.3|2882.3|2886.8|2880.8|2888.3|2882.3|2886.3|2880.3|4
1631545820000|2021-09-13 15:10:20|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|2
1631545830000|2021-09-13 15:10:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631545840000|2021-09-13 15:10:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888|2882|3
1631545850000|2021-09-13 15:10:50|2888|2882|2889|2883|2889.5|2883.5|2888|2882|7
1631545860000|2021-09-13 15:11:00|2888|2882|2888.3|2882.3|2888.5|2882.5|2887.5|2881.5|7
1631545870000|2021-09-13 15:11:10|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|5
1631545880000|2021-09-13 15:11:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631545890000|2021-09-13 15:11:30|2890|2884|2890.3|2884.3|2891.3|2885.3|2890|2884|7
1631545900000|2021-09-13 15:11:40|2890.5|2884.5|2892|2886|2892|2886|2890.3|2884.3|6
1631545910000|2021-09-13 15:11:50|2892.3|2886.3|2892.3|2886.3|2893|2887|2892.3|2886.3|4
1631545920000|2021-09-13 15:12:00|2892|2886|2891.5|2885.5|2892|2886|2891|2885|4
1631545930000|2021-09-13 15:12:10|2891.3|2885.3|2892.3|2886.3|2892.3|2886.3|2891.3|2885.3|3
1631545940000|2021-09-13 15:12:20|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1631545950000|2021-09-13 15:12:30|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|5
1631545970000|2021-09-13 15:12:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1631545980000|2021-09-13 15:13:00|2891.3|2885.3|2892.8|2886.8|2892.8|2886.8|2891.3|2885.3|4
1631545990000|2021-09-13 15:13:10|2893|2887|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|3
1631546020000|2021-09-13 15:13:40|2892.5|2886.5|2891.8|2885.8|2892.5|2886.5|2891.8|2885.8|2
1631546030000|2021-09-13 15:13:50|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1631546040000|2021-09-13 15:14:00|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|4
1631546050000|2021-09-13 15:14:10|2890.8|2884.8|2889|2883|2890.8|2884.8|2889|2883|8
1631546070000|2021-09-13 15:14:30|2889.3|2883.3|2890|2884|2890.3|2884.3|2889.3|2883.3|4
1631546080000|2021-09-13 15:14:40|2889.8|2883.8|2889.5|2883.5|2890|2884|2889.5|2883.5|4
1631546090000|2021-09-13 15:14:50|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|3
1631546100000|2021-09-13 15:15:00|2889.8|2883.8|2889.8|2883.8|2890|2884|2889.8|2883.8|3
1631546110000|2021-09-13 15:15:10|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|3
1631546120000|2021-09-13 15:15:20|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|4
1631546130000|2021-09-13 15:15:30|2890|2884|2890.3|2884.3|2890.5|2884.5|2890|2884|6
1631546140000|2021-09-13 15:15:40|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1631546150000|2021-09-13 15:15:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1631546160000|2021-09-13 15:16:00|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1631546170000|2021-09-13 15:16:10|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1631546190000|2021-09-13 15:16:30|2890.3|2884.3|2889.3|2883.3|2890.3|2884.3|2889.3|2883.3|3
1631546210000|2021-09-13 15:16:50|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631546220000|2021-09-13 15:17:00|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|3
1631546230000|2021-09-13 15:17:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631546240000|2021-09-13 15:17:20|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631546250000|2021-09-13 15:17:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631546270000|2021-09-13 15:17:50|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|4
1631546280000|2021-09-13 15:18:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631546290000|2021-09-13 15:18:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631546300000|2021-09-13 15:18:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1631546310000|2021-09-13 15:18:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|4
1631546330000|2021-09-13 15:18:50|2889|2883|2889|2883|2889|2883|2888.8|2882.8|3
1631546350000|2021-09-13 15:19:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631546360000|2021-09-13 15:19:20|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|5
1631546370000|2021-09-13 15:19:30|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1631546380000|2021-09-13 15:19:40|2888.3|2882.3|2889|2883|2889|2883|2888.3|2882.3|3
1631546390000|2021-09-13 15:19:50|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|5
1631546400000|2021-09-13 15:20:00|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|2
1631546420000|2021-09-13 15:20:20|2888.3|2882.3|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|2
1631546430000|2021-09-13 15:20:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631546440000|2021-09-13 15:20:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631546450000|2021-09-13 15:20:50|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631546460000|2021-09-13 15:21:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631546470000|2021-09-13 15:21:10|2888.3|2882.3|2885.5|2879.5|2888.3|2882.3|2884.3|2878.3|9
1631546480000|2021-09-13 15:21:20|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1631546490000|2021-09-13 15:21:30|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1631546500000|2021-09-13 15:21:40|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1631546510000|2021-09-13 15:21:50|2885.8|2879.8|2887|2881|2887|2881|2885.8|2879.8|4
1631546520000|2021-09-13 15:22:00|2887.3|2881.3|2888|2882|2888.5|2882.5|2887.3|2881.3|6
1631546530000|2021-09-13 15:22:10|2888.3|2882.3|2889|2883|2889.3|2883.3|2888.3|2882.3|5
1631546560000|2021-09-13 15:22:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2887.8|2881.8|4
1631546570000|2021-09-13 15:22:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631546580000|2021-09-13 15:23:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631546600000|2021-09-13 15:23:20|2888|2882|2888.8|2882.8|2888.8|2882.8|2888|2882|4
1631546610000|2021-09-13 15:23:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631546630000|2021-09-13 15:23:50|2889.5|2883.5|2891|2885|2891|2885|2889.5|2883.5|6
1631546640000|2021-09-13 15:24:00|2890.8|2884.8|2889.8|2883.8|2890.8|2884.8|2889.3|2883.3|5
1631546650000|2021-09-13 15:24:10|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|4
1631546660000|2021-09-13 15:24:20|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|3
1631546680000|2021-09-13 15:24:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1631546710000|2021-09-13 15:25:10|2890.8|2884.8|2892.3|2886.3|2892.3|2886.3|2890.8|2884.8|6
1631546720000|2021-09-13 15:25:20|2892.8|2886.8|2892.8|2886.8|2893|2887|2892.5|2886.5|4
1631546730000|2021-09-13 15:25:30|2893|2887|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|7
1631546750000|2021-09-13 15:25:50|2893|2887|2893.8|2887.8|2893.8|2887.8|2893|2887|4
1631546760000|2021-09-13 15:26:00|2894.3|2888.3|2894|2888|2894.5|2888.5|2893.8|2887.8|5
1631546770000|2021-09-13 15:26:10|2894.3|2888.3|2894.5|2888.5|2895|2889|2894.3|2888.3|6
1631546780000|2021-09-13 15:26:20|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1631546810000|2021-09-13 15:26:50|2893.8|2887.8|2895|2889|2895|2889|2893.8|2887.8|5
1631546820000|2021-09-13 15:27:00|2895.3|2889.3|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|3
1631546830000|2021-09-13 15:27:10|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|3
1631546840000|2021-09-13 15:27:20|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895|2889|3
1631546850000|2021-09-13 15:27:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631546860000|2021-09-13 15:27:40|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631546870000|2021-09-13 15:27:50|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|2
1631546880000|2021-09-13 15:28:00|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1631546900000|2021-09-13 15:28:20|2895|2889|2896|2890|2896.3|2890.3|2895|2889|6
1631546910000|2021-09-13 15:28:30|2896.3|2890.3|2896|2890|2896.5|2890.5|2896|2890|4
1631546920000|2021-09-13 15:28:40|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1631546930000|2021-09-13 15:28:50|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|3
1631546940000|2021-09-13 15:29:00|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896|2890|4
1631546950000|2021-09-13 15:29:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|4
1631546960000|2021-09-13 15:29:20|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1631546970000|2021-09-13 15:29:30|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895|2889|6
1631546980000|2021-09-13 15:29:40|2895|2889|2895.3|2889.3|2895.5|2889.5|2895|2889|4
1631546990000|2021-09-13 15:29:50|2895|2889|2894.5|2888.5|2895|2889|2894.5|2888.5|3
1631547000000|2021-09-13 15:30:00|2895|2889|2895.5|2889.5|2895.8|2889.8|2895|2889|9
1631547010000|2021-09-13 15:30:10|2895.8|2889.8|2894.8|2888.8|2895.8|2889.8|2894.5|2888.5|8
1631547020000|2021-09-13 15:30:20|2894.5|2888.5|2894.3|2888.3|2894.8|2888.8|2894|2888|7
1631547030000|2021-09-13 15:30:30|2894|2888|2893.3|2887.3|2894|2888|2893.3|2887.3|4
1631547040000|2021-09-13 15:30:40|2892.3|2886.3|2893.3|2887.3|2893.5|2887.5|2891.8|2885.8|7
1631547050000|2021-09-13 15:30:50|2893.8|2887.8|2893.8|2887.8|2894|2888|2893.5|2887.5|6
1631547060000|2021-09-13 15:31:00|2894|2888|2894.3|2888.3|2894.8|2888.8|2894|2888|4
1631547070000|2021-09-13 15:31:10|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|3
1631547080000|2021-09-13 15:31:20|2895.5|2889.5|2896.3|2890.3|2896.3|2890.3|2895.5|2889.5|6
1631547090000|2021-09-13 15:31:30|2896|2890|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|4
1631547100000|2021-09-13 15:31:40|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1631547110000|2021-09-13 15:31:50|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631547120000|2021-09-13 15:32:00|2897.3|2891.3|2895.8|2889.8|2897.3|2891.3|2895.8|2889.8|6
1631547130000|2021-09-13 15:32:10|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.3|2889.3|5
1631547140000|2021-09-13 15:32:20|2895.3|2889.3|2894.5|2888.5|2895.3|2889.3|2894.5|2888.5|4
1631547150000|2021-09-13 15:32:30|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2894.8|2888.8|3
1631547160000|2021-09-13 15:32:40|2895.3|2889.3|2896|2890|2896.8|2890.8|2895.3|2889.3|7
1631547170000|2021-09-13 15:32:50|2896.5|2890.5|2896.8|2890.8|2897|2891|2896.5|2890.5|5
1631547180000|2021-09-13 15:33:00|2896.5|2890.5|2897.5|2891.5|2897.5|2891.5|2896.5|2890.5|5
1631547190000|2021-09-13 15:33:10|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|4
1631547200000|2021-09-13 15:33:20|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631547210000|2021-09-13 15:33:30|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|3
1631547220000|2021-09-13 15:33:40|2897.8|2891.8|2897.3|2891.3|2897.8|2891.8|2897.3|2891.3|4
1631547230000|2021-09-13 15:33:50|2897|2891|2897.8|2891.8|2897.8|2891.8|2896.5|2890.5|4
1631547240000|2021-09-13 15:34:00|2898|2892|2898.8|2892.8|2899|2893|2898|2892|3
1631547250000|2021-09-13 15:34:10|2898.5|2892.5|2901.8|2895.8|2901.8|2895.8|2898.5|2892.5|7
1631547260000|2021-09-13 15:34:20|2902.3|2896.3|2903|2897|2903.3|2897.3|2901.8|2895.8|13
1631547270000|2021-09-13 15:34:30|2903.5|2897.5|2904.5|2898.5|2904.8|2898.8|2903.5|2897.5|7
1631547280000|2021-09-13 15:34:40|2905.3|2899.3|2903.8|2897.8|2906|2900|2903.8|2897.8|9
1631547290000|2021-09-13 15:34:50|2903.5|2897.5|2903.5|2897.5|2904|2898|2901.5|2895.5|14
1631547300000|2021-09-13 15:35:00|2903.8|2897.8|2903.3|2897.3|2903.8|2897.8|2903.3|2897.3|5
1631547310000|2021-09-13 15:35:10|2903|2897|2903|2897|2903|2897|2903|2897|1
1631547320000|2021-09-13 15:35:20|2903.3|2897.3|2902|2896|2903.5|2897.5|2901.8|2895.8|9
1631547330000|2021-09-13 15:35:30|2901.8|2895.8|2900.5|2894.5|2901.8|2895.8|2900.5|2894.5|5
1631547340000|2021-09-13 15:35:40|2900|2894|2898.8|2892.8|2900|2894|2898.8|2892.8|5
1631547350000|2021-09-13 15:35:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631547360000|2021-09-13 15:36:00|2898|2892|2900.3|2894.3|2900.3|2894.3|2897.8|2891.8|7
1631547370000|2021-09-13 15:36:10|2900|2894|2899.5|2893.5|2900|2894|2899.5|2893.5|3
1631547380000|2021-09-13 15:36:20|2899.3|2893.3|2900.5|2894.5|2900.5|2894.5|2899.3|2893.3|4
1631547390000|2021-09-13 15:36:30|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1631547400000|2021-09-13 15:36:40|2900.3|2894.3|2901.3|2895.3|2901.3|2895.3|2900.3|2894.3|3
1631547410000|2021-09-13 15:36:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|3
1631547420000|2021-09-13 15:37:00|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1631547430000|2021-09-13 15:37:10|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1631547440000|2021-09-13 15:37:20|2901|2895|2900.3|2894.3|2901|2895|2900.3|2894.3|2
1631547460000|2021-09-13 15:37:40|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|4
1631547470000|2021-09-13 15:37:50|2899.3|2893.3|2897|2891|2899.3|2893.3|2897|2891|6
1631547480000|2021-09-13 15:38:00|2897.3|2891.3|2897.3|2891.3|2899|2893|2897.3|2891.3|7
1631547500000|2021-09-13 15:38:20|2897|2891|2896.3|2890.3|2897|2891|2896.3|2890.3|6
1631547510000|2021-09-13 15:38:30|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1631547520000|2021-09-13 15:38:40|2896|2890|2896|2890|2896|2890|2895.8|2889.8|3
1631547530000|2021-09-13 15:38:50|2895.3|2889.3|2895|2889|2896.8|2890.8|2894.5|2888.5|8
1631547540000|2021-09-13 15:39:00|2895.3|2889.3|2896|2890|2896|2890|2895.3|2889.3|4
1631547550000|2021-09-13 15:39:10|2895.8|2889.8|2895|2889|2895.8|2889.8|2895|2889|4
1631547570000|2021-09-13 15:39:30|2895.3|2889.3|2896|2890|2896.3|2890.3|2895.3|2889.3|5
1631547580000|2021-09-13 15:39:40|2896.3|2890.3|2897.8|2891.8|2897.8|2891.8|2896.3|2890.3|6
1631547590000|2021-09-13 15:39:50|2898|2892|2897|2891|2898|2892|2897|2891|5
1631547600000|2021-09-13 15:40:00|2897.3|2891.3|2899|2893|2899|2893|2897.3|2891.3|7
1631547610000|2021-09-13 15:40:10|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|3
1631547620000|2021-09-13 15:40:20|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|2
1631547630000|2021-09-13 15:40:30|2900.5|2894.5|2901.8|2895.8|2902|2896|2900.5|2894.5|7
1631547640000|2021-09-13 15:40:40|2901.5|2895.5|2900|2894|2901.8|2895.8|2900|2894|4
1631547650000|2021-09-13 15:40:50|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|4
1631547660000|2021-09-13 15:41:00|2899.3|2893.3|2897.5|2891.5|2899.3|2893.3|2897.3|2891.3|8
1631547670000|2021-09-13 15:41:10|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1631547680000|2021-09-13 15:41:20|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898|2892|6
1631547700000|2021-09-13 15:41:40|2898.5|2892.5|2895.5|2889.5|2898.5|2892.5|2895.5|2889.5|6
1631547710000|2021-09-13 15:41:50|2895.3|2889.3|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|3
1631547720000|2021-09-13 15:42:00|2894.3|2888.3|2895.8|2889.8|2895.8|2889.8|2894.3|2888.3|5
1631547750000|2021-09-13 15:42:30|2896|2890|2897.5|2891.5|2897.5|2891.5|2896|2890|7
1631547760000|2021-09-13 15:42:40|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897|2891|3
1631547770000|2021-09-13 15:42:50|2897.8|2891.8|2898.8|2892.8|2899|2893|2897.8|2891.8|6
1631547790000|2021-09-13 15:43:10|2897.8|2891.8|2896.8|2890.8|2897.8|2891.8|2896.8|2890.8|2
1631547800000|2021-09-13 15:43:20|2897|2891|2897|2891|2897|2891|2896.8|2890.8|3
1631547810000|2021-09-13 15:43:30|2897.5|2891.5|2897|2891|2897.5|2891.5|2896.8|2890.8|4
1631547820000|2021-09-13 15:43:40|2897.3|2891.3|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|2
1631547830000|2021-09-13 15:43:50|2897.5|2891.5|2898.3|2892.3|2898.3|2892.3|2897.3|2891.3|6
1631547840000|2021-09-13 15:44:00|2898.5|2892.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|4
1631547850000|2021-09-13 15:44:10|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|6
1631547860000|2021-09-13 15:44:20|2900.3|2894.3|2899.5|2893.5|2900.8|2894.8|2899.5|2893.5|6
1631547880000|2021-09-13 15:44:40|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.5|2892.5|4
1631547890000|2021-09-13 15:44:50|2899|2893|2898.5|2892.5|2899.3|2893.3|2898.5|2892.5|4
1631547900000|2021-09-13 15:45:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|3
1631547920000|2021-09-13 15:45:20|2898|2892|2897.3|2891.3|2898|2892|2897.3|2891.3|2
1631547930000|2021-09-13 15:45:30|2897|2891|2897.8|2891.8|2897.8|2891.8|2897|2891|4
1631547940000|2021-09-13 15:45:40|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|4
1631547950000|2021-09-13 15:45:50|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1631547970000|2021-09-13 15:46:10|2898.3|2892.3|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|3
1631547980000|2021-09-13 15:46:20|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.5|2890.5|6
1631547990000|2021-09-13 15:46:30|2897.3|2891.3|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|3
1631548000000|2021-09-13 15:46:40|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1631548020000|2021-09-13 15:47:00|2898|2892|2898|2892|2898.3|2892.3|2898|2892|3
1631548030000|2021-09-13 15:47:10|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|3
1631548040000|2021-09-13 15:47:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631548050000|2021-09-13 15:47:30|2898.3|2892.3|2897.8|2891.8|2898.5|2892.5|2897.8|2891.8|6
1631548060000|2021-09-13 15:47:40|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|6
1631548070000|2021-09-13 15:47:50|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1631548090000|2021-09-13 15:48:10|2897|2891|2896.3|2890.3|2897|2891|2896.3|2890.3|4
1631548100000|2021-09-13 15:48:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631548110000|2021-09-13 15:48:30|2896.8|2890.8|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|5
1631548130000|2021-09-13 15:48:50|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1631548140000|2021-09-13 15:49:00|2896|2890|2896|2890|2896|2890|2895.5|2889.5|5
1631548150000|2021-09-13 15:49:10|2896.3|2890.3|2896.8|2890.8|2897|2891|2896.3|2890.3|3
1631548160000|2021-09-13 15:49:20|2897|2891|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|3
1631548180000|2021-09-13 15:49:40|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631548190000|2021-09-13 15:49:50|2897.5|2891.5|2898.5|2892.5|2898.5|2892.5|2897.5|2891.5|3
1631548200000|2021-09-13 15:50:00|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1631548240000|2021-09-13 15:50:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631548250000|2021-09-13 15:50:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1631548260000|2021-09-13 15:51:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631548270000|2021-09-13 15:51:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631548280000|2021-09-13 15:51:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631548290000|2021-09-13 15:51:30|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1631548300000|2021-09-13 15:51:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631548350000|2021-09-13 15:52:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1631548370000|2021-09-13 15:52:50|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1631548380000|2021-09-13 15:53:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631548390000|2021-09-13 15:53:10|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1631548400000|2021-09-13 15:53:20|2899.3|2893.3|2901.5|2895.5|2901.5|2895.5|2899.3|2893.3|8
1631548410000|2021-09-13 15:53:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1631548420000|2021-09-13 15:53:40|2901|2895|2900.8|2894.8|2901|2895|2899|2893|7
1631548430000|2021-09-13 15:53:50|2901|2895|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|5
1631548440000|2021-09-13 15:54:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1631548450000|2021-09-13 15:54:10|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1631548460000|2021-09-13 15:54:20|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1631548480000|2021-09-13 15:54:40|2900.5|2894.5|2898.3|2892.3|2900.5|2894.5|2898.3|2892.3|4
1631548490000|2021-09-13 15:54:50|2898|2892|2898|2892|2898|2892|2897.8|2891.8|3
1631548500000|2021-09-13 15:55:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631548510000|2021-09-13 15:55:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631548520000|2021-09-13 15:55:20|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1631548530000|2021-09-13 15:55:30|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1631548540000|2021-09-13 15:55:40|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1631548550000|2021-09-13 15:55:50|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1631548560000|2021-09-13 15:56:00|2899.5|2893.5|2902|2896|2902.3|2896.3|2899.5|2893.5|3
1631548570000|2021-09-13 15:56:10|2902.3|2896.3|2902.8|2896.8|2903|2897|2902.3|2896.3|3
1631548590000|2021-09-13 15:56:30|2902.5|2896.5|2901.5|2895.5|2902.5|2896.5|2901.5|2895.5|4
1631548600000|2021-09-13 15:56:40|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901|2895|4
1631548610000|2021-09-13 15:56:50|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1631548620000|2021-09-13 15:57:00|2900.5|2894.5|2900.5|2894.5|2901|2895|2900.5|2894.5|4
1631548650000|2021-09-13 15:57:30|2900.3|2894.3|2899.3|2893.3|2900.3|2894.3|2899.3|2893.3|3
1631548660000|2021-09-13 15:57:40|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1631548670000|2021-09-13 15:57:50|2900|2894|2899.3|2893.3|2900.5|2894.5|2899.3|2893.3|5
1631548680000|2021-09-13 15:58:00|2899|2893|2899|2893|2899|2893|2898.8|2892.8|3
1631548690000|2021-09-13 15:58:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631548700000|2021-09-13 15:58:20|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1631548720000|2021-09-13 15:58:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1631548730000|2021-09-13 15:58:50|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|2
1631548740000|2021-09-13 15:59:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631548750000|2021-09-13 15:59:10|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1631548760000|2021-09-13 15:59:20|2898|2892|2898.3|2892.3|2898.5|2892.5|2898|2892|4
1631548780000|2021-09-13 15:59:40|2898|2892|2897.5|2891.5|2898|2892|2897.5|2891.5|3
1631548790000|2021-09-13 15:59:50|2897.3|2891.3|2897|2891|2897.3|2891.3|2896.8|2890.8|3
1631548800000|2021-09-13 16:00:00|2897.3|2891.3|2897|2891|2897.3|2891.3|2896.5|2890.5|5
1631548830000|2021-09-13 16:00:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631548850000|2021-09-13 16:00:50|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|4
1631548870000|2021-09-13 16:01:10|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1631548880000|2021-09-13 16:01:20|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1631548910000|2021-09-13 16:01:50|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|3
1631548950000|2021-09-13 16:02:30|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.5|2890.5|4
1631548960000|2021-09-13 16:02:40|2896.5|2890.5|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|5
1631548970000|2021-09-13 16:02:50|2896|2890|2894.8|2888.8|2896|2890|2894.8|2888.8|2
1631548980000|2021-09-13 16:03:00|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1631548990000|2021-09-13 16:03:10|2895.5|2889.5|2895.8|2889.8|2896|2890|2895.5|2889.5|3
1631549000000|2021-09-13 16:03:20|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1631549050000|2021-09-13 16:04:10|2895|2889|2893|2887|2895|2889|2893|2887|4
1631549060000|2021-09-13 16:04:20|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|2
1631549080000|2021-09-13 16:04:40|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|2
1631549090000|2021-09-13 16:04:50|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|2
1631549100000|2021-09-13 16:05:00|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1631549130000|2021-09-13 16:05:30|2895|2889|2895|2889|2895|2889|2895|2889|1
1631549150000|2021-09-13 16:05:50|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631549180000|2021-09-13 16:06:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631549210000|2021-09-13 16:06:50|2894.5|2888.5|2893.8|2887.8|2894.5|2888.5|2893.8|2887.8|3
1631549230000|2021-09-13 16:07:10|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|3
1631549240000|2021-09-13 16:07:20|2893.3|2887.3|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|2
1631549260000|2021-09-13 16:07:40|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1631549280000|2021-09-13 16:08:00|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|2
1631549300000|2021-09-13 16:08:20|2893.5|2887.5|2892.8|2886.8|2893.5|2887.5|2892.8|2886.8|3
1631549310000|2021-09-13 16:08:30|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1631549320000|2021-09-13 16:08:40|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1631549350000|2021-09-13 16:09:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1631549370000|2021-09-13 16:09:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631549420000|2021-09-13 16:10:20|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1631549470000|2021-09-13 16:11:10|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1631549480000|2021-09-13 16:11:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631549490000|2021-09-13 16:11:30|2896.3|2890.3|2897|2891|2897|2891|2896.3|2890.3|2
1631549500000|2021-09-13 16:11:40|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631549530000|2021-09-13 16:12:10|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|3
1631549540000|2021-09-13 16:12:20|2897.8|2891.8|2896|2890|2897.8|2891.8|2896|2890|4
1631549560000|2021-09-13 16:12:40|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1631549580000|2021-09-13 16:13:00|2897|2891|2897|2891|2897.3|2891.3|2897|2891|3
1631549590000|2021-09-13 16:13:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631549610000|2021-09-13 16:13:30|2897.5|2891.5|2897.3|2891.3|2897.8|2891.8|2897.3|2891.3|4
1631549640000|2021-09-13 16:14:00|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1631549650000|2021-09-13 16:14:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631549670000|2021-09-13 16:14:30|2895|2889|2894.8|2888.8|2895.5|2889.5|2894.8|2888.8|4
1631549680000|2021-09-13 16:14:40|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631549690000|2021-09-13 16:14:50|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631549740000|2021-09-13 16:15:40|2895.3|2889.3|2894|2888|2895.3|2889.3|2894|2888|5
1631549750000|2021-09-13 16:15:50|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1631549770000|2021-09-13 16:16:10|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631549780000|2021-09-13 16:16:20|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1631549790000|2021-09-13 16:16:30|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|3
1631549800000|2021-09-13 16:16:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1631549810000|2021-09-13 16:16:50|2893.5|2887.5|2892.5|2886.5|2893.5|2887.5|2892.5|2886.5|2
1631549820000|2021-09-13 16:17:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631549830000|2021-09-13 16:17:10|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1631549840000|2021-09-13 16:17:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1631549860000|2021-09-13 16:17:40|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.3|2885.3|6
1631549870000|2021-09-13 16:17:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631549880000|2021-09-13 16:18:00|2892|2886|2893.5|2887.5|2893.5|2887.5|2891.5|2885.5|4
1631549890000|2021-09-13 16:18:10|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|3
1631549910000|2021-09-13 16:18:30|2894|2888|2894|2888|2894.5|2888.5|2894|2888|4
1631549920000|2021-09-13 16:18:40|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1631549930000|2021-09-13 16:18:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1631549960000|2021-09-13 16:19:20|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|3
1631549970000|2021-09-13 16:19:30|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1631549980000|2021-09-13 16:19:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631550000000|2021-09-13 16:20:00|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|3
1631550010000|2021-09-13 16:20:10|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631550020000|2021-09-13 16:20:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631550030000|2021-09-13 16:20:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631550040000|2021-09-13 16:20:40|2894|2888|2894|2888|2894|2888|2894|2888|1
1631550050000|2021-09-13 16:20:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631550220000|2021-09-13 16:23:40|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1631550230000|2021-09-13 16:23:50|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1631550240000|2021-09-13 16:24:00|2895.8|2889.8|2897.3|2891.3|2897.3|2891.3|2895.8|2889.8|5
1631550250000|2021-09-13 16:24:10|2897|2891|2897|2891|2897|2891|2897|2891|1
1631550270000|2021-09-13 16:24:30|2897.3|2891.3|2899.5|2893.5|2899.5|2893.5|2897.3|2891.3|6
1631550280000|2021-09-13 16:24:40|2899.3|2893.3|2898.3|2892.3|2899.3|2893.3|2898.3|2892.3|4
1631550290000|2021-09-13 16:24:50|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1631550300000|2021-09-13 16:25:00|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1631550320000|2021-09-13 16:25:20|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1631550360000|2021-09-13 16:26:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631550370000|2021-09-13 16:26:10|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|2
1631550390000|2021-09-13 16:26:30|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|3
1631550430000|2021-09-13 16:27:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1631550440000|2021-09-13 16:27:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631550520000|2021-09-13 16:28:40|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1631550610000|2021-09-13 16:30:10|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631550870000|2021-09-13 16:34:30|2897|2891|2896.3|2890.3|2897|2891|2896.3|2890.3|4
1631550880000|2021-09-13 16:34:40|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1631550900000|2021-09-13 16:35:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631550920000|2021-09-13 16:35:20|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1631550930000|2021-09-13 16:35:30|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1631550940000|2021-09-13 16:35:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631550950000|2021-09-13 16:35:50|2897|2891|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|4
1631550960000|2021-09-13 16:36:00|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1631550970000|2021-09-13 16:36:10|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1631550980000|2021-09-13 16:36:20|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2894.8|2888.8|5
1631551000000|2021-09-13 16:36:40|2895|2889|2895|2889|2895.5|2889.5|2895|2889|4
1631551010000|2021-09-13 16:36:50|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631551030000|2021-09-13 16:37:10|2895.5|2889.5|2895.8|2889.8|2896|2890|2895.5|2889.5|4
1631551040000|2021-09-13 16:37:20|2895.5|2889.5|2895.8|2889.8|2896|2890|2895.5|2889.5|4
1631551150000|2021-09-13 16:39:10|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|4
1631551160000|2021-09-13 16:39:20|2896|2890|2896|2890|2896|2890|2896|2890|1
1631551170000|2021-09-13 16:39:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631551190000|2021-09-13 16:39:50|2896|2890|2896|2890|2896|2890|2896|2890|1
1631551230000|2021-09-13 16:40:30|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1631551240000|2021-09-13 16:40:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631551270000|2021-09-13 16:41:10|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1631551300000|2021-09-13 16:41:40|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|3
1631551310000|2021-09-13 16:41:50|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631551320000|2021-09-13 16:42:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631551340000|2021-09-13 16:42:20|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631551380000|2021-09-13 16:43:00|2896.5|2890.5|2897.5|2891.5|2897.5|2891.5|2896.5|2890.5|3
1631551420000|2021-09-13 16:43:40|2897.3|2891.3|2898.3|2892.3|2898.3|2892.3|2897|2891|4
1631551430000|2021-09-13 16:43:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1631551480000|2021-09-13 16:44:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631551510000|2021-09-13 16:45:10|2898.5|2892.5|2899|2893|2899.5|2893.5|2898.5|2892.5|5
1631551530000|2021-09-13 16:45:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631551550000|2021-09-13 16:45:50|2899|2893|2899|2893|2899.5|2893.5|2899|2893|4
1631551560000|2021-09-13 16:46:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1631551600000|2021-09-13 16:46:40|2898.3|2892.3|2898|2892|2898.3|2892.3|2897.8|2891.8|3
1631551640000|2021-09-13 16:47:20|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2896.8|2890.8|4
1631551650000|2021-09-13 16:47:30|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631551660000|2021-09-13 16:47:40|2896.8|2890.8|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|4
1631551670000|2021-09-13 16:47:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1631551690000|2021-09-13 16:48:10|2896.8|2890.8|2897|2891|2897.3|2891.3|2896.8|2890.8|4
1631551700000|2021-09-13 16:48:20|2896.8|2890.8|2896.8|2890.8|2897|2891|2896.8|2890.8|3
1631551800000|2021-09-13 16:50:00|2897|2891|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|4
1631551810000|2021-09-13 16:50:10|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1631551820000|2021-09-13 16:50:20|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631551830000|2021-09-13 16:50:30|2896.8|2890.8|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|11
1631551840000|2021-09-13 16:50:40|2897|2891|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|6
1631551880000|2021-09-13 16:51:20|2897|2891|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|6
1631551890000|2021-09-13 16:51:30|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|5
1631551900000|2021-09-13 16:51:40|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1631551910000|2021-09-13 16:51:50|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631551950000|2021-09-13 16:52:30|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|4
1631551960000|2021-09-13 16:52:40|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631552000000|2021-09-13 16:53:20|2897|2891|2897|2891|2897|2891|2897|2891|1
1631552010000|2021-09-13 16:53:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631552040000|2021-09-13 16:54:00|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631552080000|2021-09-13 16:54:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1631552090000|2021-09-13 16:54:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631552140000|2021-09-13 16:55:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1631552170000|2021-09-13 16:56:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631552190000|2021-09-13 16:56:30|2896.5|2890.5|2896.8|2890.8|2897|2891|2896.5|2890.5|3
1631552200000|2021-09-13 16:56:40|2896.5|2890.5|2896.8|2890.8|2897|2891|2896.5|2890.5|3
1631552220000|2021-09-13 16:57:00|2896.5|2890.5|2896.8|2890.8|2897|2891|2896.5|2890.5|3
1631552240000|2021-09-13 16:57:20|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1631552260000|2021-09-13 16:57:40|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1631552270000|2021-09-13 16:57:50|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|3
1631552330000|2021-09-13 16:58:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1631552350000|2021-09-13 16:59:10|2896.8|2890.8|2896|2890|2896.8|2890.8|2895.8|2889.8|4
1631552360000|2021-09-13 16:59:20|2896.3|2890.3|2896.5|2890.5|2897|2891|2896.3|2890.3|7
1631577720000|2021-09-14 00:02:00|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631577730000|2021-09-14 00:02:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631577790000|2021-09-14 00:03:10|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.6|2891.6|3
1631577800000|2021-09-14 00:03:20|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1631577860000|2021-09-14 00:04:20|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631577900000|2021-09-14 00:05:00|2897.9|2891.9|2898.1|2892.1|2898.1|2892.1|2897.9|2891.9|2
1631578010000|2021-09-14 00:06:50|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631578060000|2021-09-14 00:07:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631578200000|2021-09-14 00:10:00|2897.5|2891.5|2895.3|2889.3|2897.5|2891.5|2895.3|2889.3|4
1631578210000|2021-09-14 00:10:10|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1631578280000|2021-09-14 00:11:20|2895.4|2889.4|2897.4|2891.4|2897.4|2891.4|2895.4|2889.4|4
1631578290000|2021-09-14 00:11:30|2897.6|2891.6|2898|2892|2898|2892|2897.6|2891.6|2
1631578300000|2021-09-14 00:11:40|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1631578310000|2021-09-14 00:11:50|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|2
1631578340000|2021-09-14 00:12:20|2898.6|2892.6|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|2
1631578410000|2021-09-14 00:13:30|2899.1|2893.1|2902.9|2896.9|2902.9|2896.9|2899.1|2893.1|4
1631578500000|2021-09-14 00:15:00|2902.6|2896.6|2901.3|2895.3|2902.6|2896.6|2901.1|2895.1|3
1631578510000|2021-09-14 00:15:10|2901.4|2895.4|2901.9|2895.9|2902.1|2896.1|2901.4|2895.4|3
1631578580000|2021-09-14 00:16:20|2901.8|2895.8|2900.3|2894.3|2901.8|2895.8|2900.1|2894.1|5
1631578590000|2021-09-14 00:16:30|2900.6|2894.6|2901.4|2895.4|2901.6|2895.6|2900.6|2894.6|3
1631578620000|2021-09-14 00:17:00|2901.1|2895.1|2900.1|2894.1|2901.1|2895.1|2900.1|2894.1|3
1631578650000|2021-09-14 00:17:30|2900.4|2894.4|2900.3|2894.3|2900.4|2894.4|2900.3|2894.3|2
1631578700000|2021-09-14 00:18:20|2900.4|2894.4|2902.3|2896.3|2902.3|2896.3|2900.4|2894.4|2
1631578740000|2021-09-14 00:19:00|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1631578760000|2021-09-14 00:19:20|2902.6|2896.6|2903.6|2897.6|2903.6|2897.6|2902.6|2896.6|2
1631578780000|2021-09-14 00:19:40|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1631578800000|2021-09-14 00:20:00|2903.1|2897.1|2902.4|2896.4|2903.1|2897.1|2902.4|2896.4|2
1631578810000|2021-09-14 00:20:10|2902.6|2896.6|2902.9|2896.9|2902.9|2896.9|2902.6|2896.6|2
1631578820000|2021-09-14 00:20:20|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1631578860000|2021-09-14 00:21:00|2903|2897|2903|2897|2903|2897|2903|2897|1
1631578880000|2021-09-14 00:21:20|2903.3|2897.3|2903.3|2897.3|2903.6|2897.6|2903.3|2897.3|3
1631578980000|2021-09-14 00:23:00|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1631579000000|2021-09-14 00:23:20|2903.4|2897.4|2903.5|2897.5|2903.5|2897.5|2903.4|2897.4|2
1631579020000|2021-09-14 00:23:40|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1631579030000|2021-09-14 00:23:50|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1631579040000|2021-09-14 00:24:00|2904.1|2898.1|2904.6|2898.6|2904.6|2898.6|2904.1|2898.1|2
1631579100000|2021-09-14 00:25:00|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.9|2897.9|3
1631579110000|2021-09-14 00:25:10|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1631579120000|2021-09-14 00:25:20|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1631579200000|2021-09-14 00:26:40|2903.5|2897.5|2903.9|2897.9|2903.9|2897.9|2903.5|2897.5|2
1631579210000|2021-09-14 00:26:50|2905.1|2899.1|2908.3|2902.3|2908.3|2902.3|2905.1|2899.1|4
1631579220000|2021-09-14 00:27:00|2908.9|2902.9|2909.1|2903.1|2909.6|2903.6|2908.9|2902.9|4
1631579230000|2021-09-14 00:27:10|2908.6|2902.6|2907.5|2901.5|2908.6|2902.6|2907.5|2901.5|2
1631579240000|2021-09-14 00:27:20|2908.3|2902.3|2908.9|2902.9|2908.9|2902.9|2908.3|2902.3|3
1631579250000|2021-09-14 00:27:30|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1631579310000|2021-09-14 00:28:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1631579340000|2021-09-14 00:29:00|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|2
1631579390000|2021-09-14 00:29:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631579420000|2021-09-14 00:30:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1631579660000|2021-09-14 00:34:20|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1631579680000|2021-09-14 00:34:40|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1631579700000|2021-09-14 00:35:00|2908.5|2902.5|2908.1|2902.1|2908.5|2902.5|2908.1|2902.1|2
1631579750000|2021-09-14 00:35:50|2908.4|2902.4|2908.8|2902.8|2908.8|2902.8|2908.4|2902.4|2
1631579760000|2021-09-14 00:36:00|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1631579980000|2021-09-14 00:39:40|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|2
1631580040000|2021-09-14 00:40:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1631580070000|2021-09-14 00:41:10|2908.1|2902.1|2906.5|2900.5|2908.1|2902.1|2906.5|2900.5|4
1631580130000|2021-09-14 00:42:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1631580250000|2021-09-14 00:44:10|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1631580400000|2021-09-14 00:46:40|2907.1|2901.1|2907.9|2901.9|2908.1|2902.1|2907.1|2901.1|3
1631580430000|2021-09-14 00:47:10|2908.1|2902.1|2908.3|2902.3|2908.3|2902.3|2908.1|2902.1|2
1631580690000|2021-09-14 00:51:30|2909|2903|2908.6|2902.6|2909|2903|2908.6|2902.6|2
1631580700000|2021-09-14 00:51:40|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1631580710000|2021-09-14 00:51:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631580720000|2021-09-14 00:52:00|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1631580900000|2021-09-14 00:55:00|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1631580960000|2021-09-14 00:56:00|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1631581060000|2021-09-14 00:57:40|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1631581160000|2021-09-14 00:59:20|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1631581170000|2021-09-14 00:59:30|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1631581200000|2021-09-14 01:00:00|2908.9|2902.9|2908.4|2902.4|2910.4|2904.4|2908.1|2902.1|16
1631581210000|2021-09-14 01:00:10|2908.5|2902.5|2913.4|2907.4|2913.4|2907.4|2908.3|2902.3|15
1631581220000|2021-09-14 01:00:20|2913.6|2907.6|2910.6|2904.6|2913.6|2907.6|2910.6|2904.6|9
1631581230000|2021-09-14 01:00:30|2910.8|2904.8|2912.1|2906.1|2912.1|2906.1|2910.5|2904.5|10
1631581240000|2021-09-14 01:00:40|2911.8|2905.8|2912.4|2906.4|2912.6|2906.6|2911.8|2905.8|7
1631581250000|2021-09-14 01:00:50|2912.6|2906.6|2911.9|2905.9|2912.8|2906.8|2911.6|2905.6|8
1631581260000|2021-09-14 01:01:00|2911.6|2905.6|2910.6|2904.6|2911.6|2905.6|2910.6|2904.6|3
1631581270000|2021-09-14 01:01:10|2910.4|2904.4|2908.4|2902.4|2910.5|2904.5|2907.8|2901.8|23
1631581280000|2021-09-14 01:01:20|2908.1|2902.1|2907.1|2901.1|2908.4|2902.4|2907.1|2901.1|11
1631581290000|2021-09-14 01:01:30|2907.3|2901.3|2907.5|2901.5|2908.6|2902.6|2907.1|2901.1|9
1631581300000|2021-09-14 01:01:40|2907.6|2901.6|2905.9|2899.9|2907.6|2901.6|2905.4|2899.4|14
1631581310000|2021-09-14 01:01:50|2906.4|2900.4|2906.1|2900.1|2907.4|2901.4|2905.4|2899.4|10
1631581320000|2021-09-14 01:02:00|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|2
1631581330000|2021-09-14 01:02:10|2905.9|2899.9|2907.9|2901.9|2907.9|2901.9|2905.9|2899.9|7
1631581340000|2021-09-14 01:02:20|2908.1|2902.1|2909|2903|2909.5|2903.5|2908.1|2902.1|12
1631581350000|2021-09-14 01:02:30|2908.6|2902.6|2909.8|2903.8|2909.8|2903.8|2908.5|2902.5|9
1631581360000|2021-09-14 01:02:40|2909.5|2903.5|2910.6|2904.6|2910.6|2904.6|2909.3|2903.3|10
1631581370000|2021-09-14 01:02:50|2910.5|2904.5|2910.6|2904.6|2910.6|2904.6|2910.5|2904.5|2
1631581380000|2021-09-14 01:03:00|2910.4|2904.4|2909.1|2903.1|2910.6|2904.6|2908.9|2902.9|9
1631581390000|2021-09-14 01:03:10|2909.4|2903.4|2909.9|2903.9|2909.9|2903.9|2909.1|2903.1|5
1631581400000|2021-09-14 01:03:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|3
1631581410000|2021-09-14 01:03:30|2909.9|2903.9|2909.4|2903.4|2909.9|2903.9|2909.3|2903.3|5
1631581420000|2021-09-14 01:03:40|2909.1|2903.1|2909.5|2903.5|2909.5|2903.5|2909.1|2903.1|3
1631581430000|2021-09-14 01:03:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631581440000|2021-09-14 01:04:00|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2908.6|2902.6|5
1631581450000|2021-09-14 01:04:10|2909|2903|2908.9|2902.9|2909|2903|2908.6|2902.6|3
1631581460000|2021-09-14 01:04:20|2909.1|2903.1|2909.1|2903.1|2909.4|2903.4|2908.9|2902.9|8
1631581470000|2021-09-14 01:04:30|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1631581480000|2021-09-14 01:04:40|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1631581490000|2021-09-14 01:04:50|2908.9|2902.9|2906.6|2900.6|2908.9|2902.9|2906.6|2900.6|11
1631581500000|2021-09-14 01:05:00|2906.9|2900.9|2906.1|2900.1|2907|2901|2905.4|2899.4|12
1631581510000|2021-09-14 01:05:10|2905.6|2899.6|2905.9|2899.9|2906.4|2900.4|2905.6|2899.6|6
1631581520000|2021-09-14 01:05:20|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2905.9|2899.9|6
1631581530000|2021-09-14 01:05:30|2906.1|2900.1|2905.4|2899.4|2906.1|2900.1|2905.4|2899.4|5
1631581540000|2021-09-14 01:05:40|2905.6|2899.6|2905.1|2899.1|2906.4|2900.4|2905.1|2899.1|7
1631581550000|2021-09-14 01:05:50|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1631581560000|2021-09-14 01:06:00|2904.6|2898.6|2902.1|2896.1|2904.8|2898.8|2901.4|2895.4|16
1631581570000|2021-09-14 01:06:10|2901.9|2895.9|2902.1|2896.1|2902.1|2896.1|2901.6|2895.6|8
1631581580000|2021-09-14 01:06:20|2902.4|2896.4|2901.6|2895.6|2902.4|2896.4|2901.6|2895.6|4
1631581590000|2021-09-14 01:06:30|2901.9|2895.9|2902.1|2896.1|2902.3|2896.3|2901.9|2895.9|4
1631581600000|2021-09-14 01:06:40|2902.3|2896.3|2902.5|2896.5|2903.3|2897.3|2902.3|2896.3|7
1631581610000|2021-09-14 01:06:50|2902|2896|2901.3|2895.3|2902|2896|2901.3|2895.3|5
1631581620000|2021-09-14 01:07:00|2901|2895|2901.4|2895.4|2901.6|2895.6|2900.6|2894.6|7
1631581630000|2021-09-14 01:07:10|2901.1|2895.1|2901.6|2895.6|2901.6|2895.6|2901.1|2895.1|5
1631581640000|2021-09-14 01:07:20|2901.4|2895.4|2901.6|2895.6|2901.6|2895.6|2901.4|2895.4|4
1631581650000|2021-09-14 01:07:30|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1631581660000|2021-09-14 01:07:40|2903.4|2897.4|2904.5|2898.5|2904.5|2898.5|2903.4|2897.4|4
1631581670000|2021-09-14 01:07:50|2903.6|2897.6|2903.3|2897.3|2903.6|2897.6|2902.9|2896.9|10
1631581690000|2021-09-14 01:08:10|2903.5|2897.5|2904.1|2898.1|2904.4|2898.4|2903.5|2897.5|4
1631581700000|2021-09-14 01:08:20|2903.9|2897.9|2904.3|2898.3|2904.3|2898.3|2903.9|2897.9|7
1631581710000|2021-09-14 01:08:30|2904.5|2898.5|2905.1|2899.1|2905.3|2899.3|2904.5|2898.5|5
1631581720000|2021-09-14 01:08:40|2905.3|2899.3|2906|2900|2906.4|2900.4|2905.3|2899.3|7
1631581730000|2021-09-14 01:08:50|2905.8|2899.8|2905.9|2899.9|2905.9|2899.9|2905.8|2899.8|2
1631581740000|2021-09-14 01:09:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1631581750000|2021-09-14 01:09:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1631581760000|2021-09-14 01:09:20|2905.8|2899.8|2905.1|2899.1|2905.8|2899.8|2905.1|2899.1|3
1631581770000|2021-09-14 01:09:30|2905.4|2899.4|2905.3|2899.3|2905.4|2899.4|2905.3|2899.3|2
1631581780000|2021-09-14 01:09:40|2905.4|2899.4|2905.4|2899.4|2905.6|2899.6|2905.3|2899.3|5
1631581790000|2021-09-14 01:09:50|2905.3|2899.3|2904.4|2898.4|2905.4|2899.4|2904.4|2898.4|6
1631581800000|2021-09-14 01:10:00|2904|2898|2903.4|2897.4|2904.3|2898.3|2903.4|2897.4|6
1631581810000|2021-09-14 01:10:10|2902.9|2896.9|2903|2897|2903|2897|2901.6|2895.6|12
1631581820000|2021-09-14 01:10:20|2903.1|2897.1|2902.1|2896.1|2903.1|2897.1|2902.1|2896.1|8
1631581840000|2021-09-14 01:10:40|2902|2896|2901.9|2895.9|2902|2896|2901.6|2895.6|4
1631581850000|2021-09-14 01:10:50|2901.6|2895.6|2901.8|2895.8|2901.8|2895.8|2900.9|2894.9|5
1631581860000|2021-09-14 01:11:00|2902|2896|2900.6|2894.6|2902|2896|2900.6|2894.6|4
1631581870000|2021-09-14 01:11:10|2900.4|2894.4|2899.6|2893.6|2900.4|2894.4|2899.1|2893.1|9
1631581880000|2021-09-14 01:11:20|2899.9|2893.9|2899.6|2893.6|2899.9|2893.9|2899.6|2893.6|4
1631581890000|2021-09-14 01:11:30|2899.4|2893.4|2900.1|2894.1|2900.1|2894.1|2899.4|2893.4|3
1631581900000|2021-09-14 01:11:40|2900.4|2894.4|2900|2894|2900.4|2894.4|2900|2894|2
1631581920000|2021-09-14 01:12:00|2899.6|2893.6|2897.4|2891.4|2899.6|2893.6|2897.4|2891.4|10
1631581930000|2021-09-14 01:12:10|2897.8|2891.8|2898.1|2892.1|2898.3|2892.3|2897.8|2891.8|4
1631581940000|2021-09-14 01:12:20|2898.3|2892.3|2899.6|2893.6|2899.6|2893.6|2898.3|2892.3|2
1631581950000|2021-09-14 01:12:30|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1631581960000|2021-09-14 01:12:40|2899.3|2893.3|2898.5|2892.5|2899.3|2893.3|2898.5|2892.5|3
1631581970000|2021-09-14 01:12:50|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.6|2891.6|3
1631581990000|2021-09-14 01:13:10|2897.4|2891.4|2896.4|2890.4|2897.4|2891.4|2895.6|2889.6|10
1631582000000|2021-09-14 01:13:20|2896.1|2890.1|2895.6|2889.6|2896.1|2890.1|2895.6|2889.6|2
1631582020000|2021-09-14 01:13:40|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1631582030000|2021-09-14 01:13:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631582040000|2021-09-14 01:14:00|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1631582050000|2021-09-14 01:14:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631582060000|2021-09-14 01:14:20|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631582070000|2021-09-14 01:14:30|2895.6|2889.6|2897|2891|2897|2891|2895.6|2889.6|3
1631582080000|2021-09-14 01:14:40|2897.1|2891.1|2895.9|2889.9|2897.4|2891.4|2895.9|2889.9|6
1631582090000|2021-09-14 01:14:50|2896.3|2890.3|2896.4|2890.4|2896.4|2890.4|2896.3|2890.3|2
1631582100000|2021-09-14 01:15:00|2896|2890|2896|2890|2896|2890|2896|2890|1
1631582110000|2021-09-14 01:15:10|2895.8|2889.8|2894.8|2888.8|2895.8|2889.8|2894.8|2888.8|5
1631582120000|2021-09-14 01:15:20|2894.5|2888.5|2892.9|2886.9|2894.6|2888.6|2892.4|2886.4|9
1631582130000|2021-09-14 01:15:30|2892.6|2886.6|2891.4|2885.4|2892.9|2886.9|2890.8|2884.8|17
1631582140000|2021-09-14 01:15:40|2891.1|2885.1|2890.4|2884.4|2891.4|2885.4|2890.4|2884.4|6
1631582150000|2021-09-14 01:15:50|2890.6|2884.6|2890.9|2884.9|2891|2885|2890.4|2884.4|8
1631582160000|2021-09-14 01:16:00|2891|2885|2891.4|2885.4|2891.4|2885.4|2891|2885|2
1631582170000|2021-09-14 01:16:10|2891.6|2885.6|2891.9|2885.9|2893.1|2887.1|2891.6|2885.6|12
1631582180000|2021-09-14 01:16:20|2892.1|2886.1|2891.8|2885.8|2892.1|2886.1|2891.6|2885.6|4
1631582190000|2021-09-14 01:16:30|2891.6|2885.6|2891.6|2885.6|2891.8|2885.8|2891|2885|4
1631582200000|2021-09-14 01:16:40|2891.8|2885.8|2892.4|2886.4|2892.4|2886.4|2891.8|2885.8|5
1631582210000|2021-09-14 01:16:50|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|3
1631582230000|2021-09-14 01:17:10|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631582240000|2021-09-14 01:17:20|2892.6|2886.6|2892.5|2886.5|2892.6|2886.6|2892.4|2886.4|3
1631582250000|2021-09-14 01:17:30|2892.9|2886.9|2892.9|2886.9|2893.1|2887.1|2892.9|2886.9|7
1631582260000|2021-09-14 01:17:40|2893.4|2887.4|2894|2888|2894.1|2888.1|2893.4|2887.4|5
1631582280000|2021-09-14 01:18:00|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.9|2886.9|2
1631582290000|2021-09-14 01:18:10|2893.1|2887.1|2892.6|2886.6|2893.4|2887.4|2892.1|2886.1|4
1631582310000|2021-09-14 01:18:30|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631582340000|2021-09-14 01:19:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631582350000|2021-09-14 01:19:10|2892|2886|2889.8|2883.8|2892|2886|2889.5|2883.5|6
1631582360000|2021-09-14 01:19:20|2889.5|2883.5|2889.4|2883.4|2889.9|2883.9|2889.4|2883.4|5
1631582370000|2021-09-14 01:19:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631582380000|2021-09-14 01:19:40|2889.9|2883.9|2886.1|2880.1|2889.9|2883.9|2886.1|2880.1|9
1631582390000|2021-09-14 01:19:50|2886|2880|2886|2880|2886|2880|2886|2880|1
1631582400000|2021-09-14 01:20:00|2885.4|2879.4|2885.5|2879.5|2885.6|2879.6|2885.4|2879.4|3
1631582410000|2021-09-14 01:20:10|2885.6|2879.6|2885.9|2879.9|2885.9|2879.9|2885.6|2879.6|2
1631582430000|2021-09-14 01:20:30|2885.4|2879.4|2885.3|2879.3|2885.4|2879.4|2885.3|2879.3|2
1631582440000|2021-09-14 01:20:40|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.3|2879.3|3
1631582450000|2021-09-14 01:20:50|2885.3|2879.3|2885.4|2879.4|2885.4|2879.4|2885.3|2879.3|2
1631582460000|2021-09-14 01:21:00|2885.6|2879.6|2885.4|2879.4|2886.4|2880.4|2885.4|2879.4|12
1631582470000|2021-09-14 01:21:10|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|8
1631582480000|2021-09-14 01:21:20|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|9
1631582490000|2021-09-14 01:21:30|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|2
1631582500000|2021-09-14 01:21:40|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631582510000|2021-09-14 01:21:50|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631582520000|2021-09-14 01:22:00|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|2
1631582530000|2021-09-14 01:22:10|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1631582540000|2021-09-14 01:22:20|2885.6|2879.6|2885.9|2879.9|2885.9|2879.9|2885.6|2879.6|6
1631582550000|2021-09-14 01:22:30|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631582560000|2021-09-14 01:22:40|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631582600000|2021-09-14 01:23:20|2885.3|2879.3|2885.4|2879.4|2885.4|2879.4|2885.3|2879.3|2
1631582620000|2021-09-14 01:23:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631582650000|2021-09-14 01:24:10|2885.1|2879.1|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|2
1631582700000|2021-09-14 01:25:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631582730000|2021-09-14 01:25:30|2885|2879|2884.6|2878.6|2885|2879|2884.6|2878.6|3
1631582740000|2021-09-14 01:25:40|2884.5|2878.5|2884.4|2878.4|2884.5|2878.5|2884.4|2878.4|2
1631582750000|2021-09-14 01:25:50|2884.6|2878.6|2884.6|2878.6|2885.1|2879.1|2884.6|2878.6|6
1631582770000|2021-09-14 01:26:10|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631582780000|2021-09-14 01:26:20|2885.1|2879.1|2885|2879|2885.4|2879.4|2885|2879|5
1631582790000|2021-09-14 01:26:30|2884.9|2878.9|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|4
1631582800000|2021-09-14 01:26:40|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631582810000|2021-09-14 01:26:50|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|3
1631582820000|2021-09-14 01:27:00|2884.6|2878.6|2885.1|2879.1|2885.1|2879.1|2884.6|2878.6|5
1631582830000|2021-09-14 01:27:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631582840000|2021-09-14 01:27:20|2885|2879|2884.9|2878.9|2885|2879|2884.9|2878.9|2
1631582850000|2021-09-14 01:27:30|2885.1|2879.1|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|2
1631582880000|2021-09-14 01:28:00|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631582890000|2021-09-14 01:28:10|2884.9|2878.9|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|2
1631582900000|2021-09-14 01:28:20|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1631582920000|2021-09-14 01:28:40|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1631582940000|2021-09-14 01:29:00|2885.4|2879.4|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|3
1631582950000|2021-09-14 01:29:10|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|2
1631582960000|2021-09-14 01:29:20|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631582970000|2021-09-14 01:29:30|2886.4|2880.4|2885.5|2879.5|2886.4|2880.4|2885.5|2879.5|2
1631582990000|2021-09-14 01:29:50|2885.6|2879.6|2885.9|2879.9|2885.9|2879.9|2885.6|2879.6|2
1631583000000|2021-09-14 01:30:00|2885.6|2879.6|2885.9|2879.9|2886.1|2880.1|2885.6|2879.6|5
1631583020000|2021-09-14 01:30:20|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1631583030000|2021-09-14 01:30:30|2885.9|2879.9|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|3
1631583050000|2021-09-14 01:30:50|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|2
1631583060000|2021-09-14 01:31:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|6
1631583070000|2021-09-14 01:31:10|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631583080000|2021-09-14 01:31:20|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631583100000|2021-09-14 01:31:40|2885.3|2879.3|2885.4|2879.4|2885.4|2879.4|2885.3|2879.3|2
1631583120000|2021-09-14 01:32:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631583130000|2021-09-14 01:32:10|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631583140000|2021-09-14 01:32:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631583150000|2021-09-14 01:32:30|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|2
1631583160000|2021-09-14 01:32:40|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631583170000|2021-09-14 01:32:50|2885.3|2879.3|2885.6|2879.6|2885.6|2879.6|2885.3|2879.3|4
1631583190000|2021-09-14 01:33:10|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|2
1631583200000|2021-09-14 01:33:20|2886.3|2880.3|2886.4|2880.4|2886.4|2880.4|2886.1|2880.1|4
1631583210000|2021-09-14 01:33:30|2886.3|2880.3|2886.1|2880.1|2886.3|2880.3|2886.1|2880.1|2
1631583220000|2021-09-14 01:33:40|2886.3|2880.3|2886.6|2880.6|2886.6|2880.6|2886.1|2880.1|13
1631583230000|2021-09-14 01:33:50|2886.9|2880.9|2888.3|2882.3|2888.4|2882.4|2886.9|2880.9|3
1631583240000|2021-09-14 01:34:00|2888.5|2882.5|2888.6|2882.6|2888.9|2882.9|2888.5|2882.5|4
1631583250000|2021-09-14 01:34:10|2888.8|2882.8|2888.9|2882.9|2889|2883|2888.8|2882.8|5
1631583260000|2021-09-14 01:34:20|2888.6|2882.6|2887.6|2881.6|2888.6|2882.6|2887.6|2881.6|3
1631583270000|2021-09-14 01:34:30|2887.9|2881.9|2888|2882|2888|2882|2887.8|2881.8|3
1631583280000|2021-09-14 01:34:40|2888.3|2882.3|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|3
1631583290000|2021-09-14 01:34:50|2888.6|2882.6|2888.6|2882.6|2888.8|2882.8|2888.6|2882.6|3
1631583300000|2021-09-14 01:35:00|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.4|2882.4|6
1631583310000|2021-09-14 01:35:10|2888.8|2882.8|2890.1|2884.1|2890.1|2884.1|2888.8|2882.8|12
1631583320000|2021-09-14 01:35:20|2889.9|2883.9|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|5
1631583330000|2021-09-14 01:35:30|2889.6|2883.6|2889.4|2883.4|2889.9|2883.9|2889.4|2883.4|7
1631583340000|2021-09-14 01:35:40|2889.6|2883.6|2890.1|2884.1|2890.1|2884.1|2889.6|2883.6|3
1631583350000|2021-09-14 01:35:50|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.1|2884.1|7
1631583360000|2021-09-14 01:36:00|2890.9|2884.9|2892.1|2886.1|2892.1|2886.1|2890.9|2884.9|4
1631583370000|2021-09-14 01:36:10|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.6|2885.6|9
1631583380000|2021-09-14 01:36:20|2892.1|2886.1|2892.9|2886.9|2892.9|2886.9|2891.9|2885.9|8
1631583390000|2021-09-14 01:36:30|2892.6|2886.6|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|5
1631583400000|2021-09-14 01:36:40|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|3
1631583410000|2021-09-14 01:36:50|2892.6|2886.6|2891.4|2885.4|2892.9|2886.9|2891.4|2885.4|5
1631583420000|2021-09-14 01:37:00|2891|2885|2890.6|2884.6|2891|2885|2890.6|2884.6|3
1631583440000|2021-09-14 01:37:20|2889.8|2883.8|2889.4|2883.4|2889.8|2883.8|2889.4|2883.4|2
1631583450000|2021-09-14 01:37:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631583460000|2021-09-14 01:37:40|2889.4|2883.4|2888.8|2882.8|2889.4|2883.4|2888.8|2882.8|2
1631583500000|2021-09-14 01:38:20|2888.9|2882.9|2887.5|2881.5|2888.9|2882.9|2887.5|2881.5|2
1631583530000|2021-09-14 01:38:50|2887.1|2881.1|2886.9|2880.9|2887.1|2881.1|2886.9|2880.9|2
1631583540000|2021-09-14 01:39:00|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1631583590000|2021-09-14 01:39:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1631583610000|2021-09-14 01:40:10|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1631583630000|2021-09-14 01:40:30|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|2
1631583650000|2021-09-14 01:40:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631583660000|2021-09-14 01:41:00|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1631583670000|2021-09-14 01:41:10|2887.1|2881.1|2886.6|2880.6|2887.1|2881.1|2886.4|2880.4|4
1631583680000|2021-09-14 01:41:20|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1631583690000|2021-09-14 01:41:30|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631583730000|2021-09-14 01:42:10|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.4|2878.4|3
1631583740000|2021-09-14 01:42:20|2884.6|2878.6|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|3
1631583750000|2021-09-14 01:42:30|2884.8|2878.8|2884.4|2878.4|2885|2879|2884.4|2878.4|6
1631583770000|2021-09-14 01:42:50|2884.6|2878.6|2885.1|2879.1|2885.1|2879.1|2884.6|2878.6|4
1631583780000|2021-09-14 01:43:00|2884.3|2878.3|2883.8|2877.8|2884.9|2878.9|2883.5|2877.5|4
1631583790000|2021-09-14 01:43:10|2883.5|2877.5|2883.5|2877.5|2883.6|2877.6|2883.5|2877.5|5
1631583800000|2021-09-14 01:43:20|2882.6|2876.6|2883|2877|2883|2877|2882.4|2876.4|12
1631583820000|2021-09-14 01:43:40|2882.8|2876.8|2882.4|2876.4|2882.8|2876.8|2882.4|2876.4|2
1631583830000|2021-09-14 01:43:50|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1631583840000|2021-09-14 01:44:00|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631583850000|2021-09-14 01:44:10|2881.6|2875.6|2881.9|2875.9|2882.1|2876.1|2881.6|2875.6|4
1631583930000|2021-09-14 01:45:30|2882.1|2876.1|2882.1|2876.1|2882.4|2876.4|2882.1|2876.1|3
1631583970000|2021-09-14 01:46:10|2882.4|2876.4|2882.9|2876.9|2882.9|2876.9|2882.1|2876.1|6
1631583980000|2021-09-14 01:46:20|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2882.9|2876.9|6
1631583990000|2021-09-14 01:46:30|2883.6|2877.6|2883.9|2877.9|2884|2878|2883.6|2877.6|4
1631584000000|2021-09-14 01:46:40|2884|2878|2883.9|2877.9|2884|2878|2883.9|2877.9|2
1631584010000|2021-09-14 01:46:50|2884.1|2878.1|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|3
1631584030000|2021-09-14 01:47:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631584090000|2021-09-14 01:48:10|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631584100000|2021-09-14 01:48:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631584120000|2021-09-14 01:48:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1631584130000|2021-09-14 01:48:50|2885.4|2879.4|2885.9|2879.9|2885.9|2879.9|2885.4|2879.4|2
1631584150000|2021-09-14 01:49:10|2885.6|2879.6|2884.1|2878.1|2885.6|2879.6|2884.1|2878.1|2
1631584160000|2021-09-14 01:49:20|2884.6|2878.6|2885|2879|2885|2879|2884.6|2878.6|2
1631584170000|2021-09-14 01:49:30|2883.9|2877.9|2884.9|2878.9|2885.1|2879.1|2883.9|2877.9|5
1631584180000|2021-09-14 01:49:40|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1631584200000|2021-09-14 01:50:00|2884.4|2878.4|2883.8|2877.8|2884.4|2878.4|2883.8|2877.8|2
1631584210000|2021-09-14 01:50:10|2883.9|2877.9|2883.1|2877.1|2883.9|2877.9|2883.1|2877.1|4
1631584250000|2021-09-14 01:50:50|2882.9|2876.9|2883.1|2877.1|2883.1|2877.1|2882.9|2876.9|2
1631584280000|2021-09-14 01:51:20|2882.9|2876.9|2883|2877|2883|2877|2882.9|2876.9|8
1631584290000|2021-09-14 01:51:30|2882.9|2876.9|2882.1|2876.1|2883|2877|2882.1|2876.1|8
1631584320000|2021-09-14 01:52:00|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631584340000|2021-09-14 01:52:20|2882.6|2876.6|2884.1|2878.1|2884.1|2878.1|2882.6|2876.6|5
1631584350000|2021-09-14 01:52:30|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1631584380000|2021-09-14 01:53:00|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1631584440000|2021-09-14 01:54:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631584450000|2021-09-14 01:54:10|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631584470000|2021-09-14 01:54:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631584480000|2021-09-14 01:54:40|2883.6|2877.6|2883.9|2877.9|2883.9|2877.9|2883.6|2877.6|2
1631584490000|2021-09-14 01:54:50|2884.8|2878.8|2885.6|2879.6|2885.6|2879.6|2884.8|2878.8|5
1631584500000|2021-09-14 01:55:00|2885.1|2879.1|2885.6|2879.6|2886.4|2880.4|2885.1|2879.1|13
1631584510000|2021-09-14 01:55:10|2886.4|2880.4|2886.1|2880.1|2886.4|2880.4|2885.6|2879.6|4
1631584540000|2021-09-14 01:55:40|2886.6|2880.6|2886.1|2880.1|2886.6|2880.6|2886.1|2880.1|2
1631584550000|2021-09-14 01:55:50|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1631584560000|2021-09-14 01:56:00|2886.6|2880.6|2886.8|2880.8|2887.3|2881.3|2886.6|2880.6|4
1631584610000|2021-09-14 01:56:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1631584630000|2021-09-14 01:57:10|2886.5|2880.5|2886.6|2880.6|2886.6|2880.6|2886.5|2880.5|2
1631584650000|2021-09-14 01:57:30|2886.4|2880.4|2885.6|2879.6|2886.4|2880.4|2885.6|2879.6|4
1631584670000|2021-09-14 01:57:50|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2885.9|2879.9|5
1631584750000|2021-09-14 01:59:10|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1631584760000|2021-09-14 01:59:20|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1631584780000|2021-09-14 01:59:40|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.4|2880.4|3
1631584800000|2021-09-14 02:00:00|2886.4|2880.4|2885.6|2879.6|2886.4|2880.4|2885.4|2879.4|4
1631584830000|2021-09-14 02:00:30|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631584850000|2021-09-14 02:00:50|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631584860000|2021-09-14 02:01:00|2885.4|2879.4|2885.9|2879.9|2885.9|2879.9|2884.9|2878.9|6
1631584870000|2021-09-14 02:01:10|2885.6|2879.6|2885.1|2879.1|2885.6|2879.6|2885.1|2879.1|2
1631584910000|2021-09-14 02:01:50|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631584930000|2021-09-14 02:02:10|2885.6|2879.6|2886.4|2880.4|2886.4|2880.4|2885.6|2879.6|4
1631584990000|2021-09-14 02:03:10|2886.6|2880.6|2887.3|2881.3|2887.3|2881.3|2886.6|2880.6|2
1631585030000|2021-09-14 02:03:50|2886.9|2880.9|2886.8|2880.8|2886.9|2880.9|2886.6|2880.6|3
1631585040000|2021-09-14 02:04:00|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1631585050000|2021-09-14 02:04:10|2886.8|2880.8|2886.6|2880.6|2886.8|2880.8|2886.6|2880.6|2
1631585090000|2021-09-14 02:04:50|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1631585150000|2021-09-14 02:05:50|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1631585200000|2021-09-14 02:06:40|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1631585240000|2021-09-14 02:07:20|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1631585290000|2021-09-14 02:08:10|2887.1|2881.1|2888.9|2882.9|2888.9|2882.9|2887.1|2881.1|4
1631585300000|2021-09-14 02:08:20|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631585320000|2021-09-14 02:08:40|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631585330000|2021-09-14 02:08:50|2889.9|2883.9|2890.3|2884.3|2890.3|2884.3|2889.9|2883.9|2
1631585340000|2021-09-14 02:09:00|2890.9|2884.9|2891.1|2885.1|2891.1|2885.1|2890.9|2884.9|2
1631585350000|2021-09-14 02:09:10|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631585360000|2021-09-14 02:09:20|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1631585390000|2021-09-14 02:09:50|2891.1|2885.1|2891.3|2885.3|2891.5|2885.5|2891.1|2885.1|4
1631585400000|2021-09-14 02:10:00|2891.1|2885.1|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|6
1631585410000|2021-09-14 02:10:10|2891|2885|2891|2885|2891.1|2885.1|2891|2885|3
1631585450000|2021-09-14 02:10:50|2891.1|2885.1|2891.5|2885.5|2891.5|2885.5|2891.1|2885.1|2
1631585460000|2021-09-14 02:11:00|2891.6|2885.6|2892|2886|2892|2886|2891.6|2885.6|2
1631585470000|2021-09-14 02:11:10|2892.3|2886.3|2893.9|2887.9|2893.9|2887.9|2892.3|2886.3|3
1631585480000|2021-09-14 02:11:20|2894.4|2888.4|2893.9|2887.9|2894.4|2888.4|2893.9|2887.9|3
1631585490000|2021-09-14 02:11:30|2894|2888|2895.9|2889.9|2896.4|2890.4|2894|2888|16
1631585500000|2021-09-14 02:11:40|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2895.4|2889.4|13
1631585510000|2021-09-14 02:11:50|2895.9|2889.9|2897.4|2891.4|2897.5|2891.5|2895.9|2889.9|10
1631585520000|2021-09-14 02:12:00|2897.1|2891.1|2897.6|2891.6|2898.5|2892.5|2897.1|2891.1|12
1631585530000|2021-09-14 02:12:10|2897.4|2891.4|2896.4|2890.4|2897.4|2891.4|2896.4|2890.4|4
1631585540000|2021-09-14 02:12:20|2896.8|2890.8|2896.6|2890.6|2896.8|2890.8|2896.5|2890.5|5
1631585550000|2021-09-14 02:12:30|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.6|2890.6|5
1631585560000|2021-09-14 02:12:40|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631585570000|2021-09-14 02:12:50|2897.9|2891.9|2897.6|2891.6|2897.9|2891.9|2897.6|2891.6|4
1631585580000|2021-09-14 02:13:00|2897.8|2891.8|2899.6|2893.6|2899.6|2893.6|2897.6|2891.6|6
1631585590000|2021-09-14 02:13:10|2899.5|2893.5|2900.4|2894.4|2900.4|2894.4|2898.9|2892.9|6
1631585600000|2021-09-14 02:13:20|2901|2895|2900.9|2894.9|2901.6|2895.6|2900|2894|16
1631585610000|2021-09-14 02:13:30|2901.4|2895.4|2901.6|2895.6|2901.6|2895.6|2900.9|2894.9|7
1631585620000|2021-09-14 02:13:40|2901.4|2895.4|2901.6|2895.6|2901.9|2895.9|2901.3|2895.3|4
1631585630000|2021-09-14 02:13:50|2901.4|2895.4|2900.5|2894.5|2901.4|2895.4|2900.5|2894.5|3
1631585650000|2021-09-14 02:14:10|2900.9|2894.9|2900.9|2894.9|2901.1|2895.1|2900.6|2894.6|5
1631585660000|2021-09-14 02:14:20|2900.6|2894.6|2901.6|2895.6|2902.3|2896.3|2900.6|2894.6|9
1631585670000|2021-09-14 02:14:30|2902.1|2896.1|2902.6|2896.6|2902.6|2896.6|2901.6|2895.6|4
1631585680000|2021-09-14 02:14:40|2901.9|2895.9|2901.8|2895.8|2902.4|2896.4|2901.6|2895.6|6
1631585690000|2021-09-14 02:14:50|2902|2896|2900.9|2894.9|2902.1|2896.1|2900.9|2894.9|8
1631585720000|2021-09-14 02:15:20|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1631585810000|2021-09-14 02:16:50|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1631585830000|2021-09-14 02:17:10|2900.4|2894.4|2901.1|2895.1|2901.1|2895.1|2900.4|2894.4|2
1631585940000|2021-09-14 02:19:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1631586010000|2021-09-14 02:20:10|2901.6|2895.6|2902.4|2896.4|2902.4|2896.4|2901.6|2895.6|2
1631586020000|2021-09-14 02:20:20|2902.5|2896.5|2903.4|2897.4|2903.4|2897.4|2902.5|2896.5|2
1631586050000|2021-09-14 02:20:50|2903|2897|2903|2897|2903|2897|2903|2897|1
1631586060000|2021-09-14 02:21:00|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1631586090000|2021-09-14 02:21:30|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1631586150000|2021-09-14 02:22:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1631586160000|2021-09-14 02:22:40|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1631586210000|2021-09-14 02:23:30|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1631586230000|2021-09-14 02:23:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1631586250000|2021-09-14 02:24:10|2906.1|2900.1|2905.6|2899.6|2906.1|2900.1|2905.6|2899.6|2
1631586260000|2021-09-14 02:24:20|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1631586300000|2021-09-14 02:25:00|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1631586330000|2021-09-14 02:25:30|2906.6|2900.6|2905.9|2899.9|2906.6|2900.6|2905.8|2899.8|8
1631586340000|2021-09-14 02:25:40|2905.6|2899.6|2906.1|2900.1|2906.1|2900.1|2905.6|2899.6|3
1631586380000|2021-09-14 02:26:20|2904.9|2898.9|2904.5|2898.5|2904.9|2898.9|2904.5|2898.5|2
1631586400000|2021-09-14 02:26:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1631586410000|2021-09-14 02:26:50|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1631586600000|2021-09-14 02:30:00|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|2
1631586610000|2021-09-14 02:30:10|2904.3|2898.3|2903.4|2897.4|2904.8|2898.8|2903.4|2897.4|8
1631586620000|2021-09-14 02:30:20|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|2
1631586640000|2021-09-14 02:30:40|2902.4|2896.4|2902.6|2896.6|2902.6|2896.6|2902.4|2896.4|2
1631586650000|2021-09-14 02:30:50|2901.9|2895.9|2900|2894|2901.9|2895.9|2899.1|2893.1|4
1631586660000|2021-09-14 02:31:00|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1631586680000|2021-09-14 02:31:20|2900|2894|2899.9|2893.9|2900|2894|2899.9|2893.9|2
1631586710000|2021-09-14 02:31:50|2899.6|2893.6|2897.6|2891.6|2899.6|2893.6|2897.4|2891.4|3
1631586730000|2021-09-14 02:32:10|2897.1|2891.1|2896.1|2890.1|2897.1|2891.1|2896.1|2890.1|2
1631586740000|2021-09-14 02:32:20|2895.6|2889.6|2895.1|2889.1|2895.6|2889.6|2895.1|2889.1|2
1631586750000|2021-09-14 02:32:30|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2894.4|2888.4|9
1631586760000|2021-09-14 02:32:40|2894.4|2888.4|2894.1|2888.1|2894.9|2888.9|2894.1|2888.1|13
1631586770000|2021-09-14 02:32:50|2894.4|2888.4|2894.4|2888.4|2894.8|2888.8|2894.1|2888.1|9
1631586780000|2021-09-14 02:33:00|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631586790000|2021-09-14 02:33:10|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631586800000|2021-09-14 02:33:20|2895|2889|2895|2889|2895|2889|2894.8|2888.8|4
1631586810000|2021-09-14 02:33:30|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|5
1631586820000|2021-09-14 02:33:40|2895|2889|2894.9|2888.9|2895.1|2889.1|2894.6|2888.6|6
1631586840000|2021-09-14 02:34:00|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631586860000|2021-09-14 02:34:20|2894.4|2888.4|2893.4|2887.4|2894.4|2888.4|2893.4|2887.4|2
1631586870000|2021-09-14 02:34:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631586880000|2021-09-14 02:34:40|2893.9|2887.9|2893.8|2887.8|2893.9|2887.9|2893.8|2887.8|2
1631586900000|2021-09-14 02:35:00|2893.6|2887.6|2892.6|2886.6|2893.6|2887.6|2892.6|2886.6|3
1631586910000|2021-09-14 02:35:10|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|6
1631586920000|2021-09-14 02:35:20|2891.6|2885.6|2891.5|2885.5|2891.6|2885.6|2891.3|2885.3|9
1631586930000|2021-09-14 02:35:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631586940000|2021-09-14 02:35:40|2891.5|2885.5|2891.9|2885.9|2891.9|2885.9|2891.5|2885.5|3
1631586950000|2021-09-14 02:35:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631586960000|2021-09-14 02:36:00|2891.3|2885.3|2890.1|2884.1|2891.3|2885.3|2890.1|2884.1|9
1631586970000|2021-09-14 02:36:10|2890.4|2884.4|2889.1|2883.1|2890.4|2884.4|2889.1|2883.1|8
1631586980000|2021-09-14 02:36:20|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|7
1631586990000|2021-09-14 02:36:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.3|2883.3|5
1631587000000|2021-09-14 02:36:40|2889.9|2883.9|2890.6|2884.6|2890.6|2884.6|2889.9|2883.9|2
1631587010000|2021-09-14 02:36:50|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|4
1631587030000|2021-09-14 02:37:10|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1631587060000|2021-09-14 02:37:40|2892.4|2886.4|2893.6|2887.6|2893.6|2887.6|2892.4|2886.4|4
1631587080000|2021-09-14 02:38:00|2893.9|2887.9|2894.6|2888.6|2894.6|2888.6|2893.9|2887.9|4
1631587130000|2021-09-14 02:38:50|2894.9|2888.9|2897.4|2891.4|2897.4|2891.4|2894.9|2888.9|3
1631587140000|2021-09-14 02:39:00|2897|2891|2895.6|2889.6|2897|2891|2895.4|2889.4|7
1631587150000|2021-09-14 02:39:10|2895.1|2889.1|2894.3|2888.3|2895.1|2889.1|2894.3|2888.3|2
1631587160000|2021-09-14 02:39:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631587210000|2021-09-14 02:40:10|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1631587230000|2021-09-14 02:40:30|2894|2888|2894|2888|2894|2888|2894|2888|1
1631587320000|2021-09-14 02:42:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631587350000|2021-09-14 02:42:30|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631587360000|2021-09-14 02:42:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631587370000|2021-09-14 02:42:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631587380000|2021-09-14 02:43:00|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|3
1631587400000|2021-09-14 02:43:20|2897.1|2891.1|2897.6|2891.6|2897.9|2891.9|2897.1|2891.1|4
1631587540000|2021-09-14 02:45:40|2897.9|2891.9|2899.5|2893.5|2899.8|2893.8|2897.9|2891.9|5
1631587690000|2021-09-14 02:48:10|2899.1|2893.1|2897.4|2891.4|2899.1|2893.1|2897.4|2891.4|3
1631587700000|2021-09-14 02:48:20|2897.1|2891.1|2896.6|2890.6|2897.1|2891.1|2896.6|2890.6|2
1631587720000|2021-09-14 02:48:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1631588000000|2021-09-14 02:53:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631588020000|2021-09-14 02:53:40|2896.3|2890.3|2895.6|2889.6|2896.3|2890.3|2895.6|2889.6|2
1631588060000|2021-09-14 02:54:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|3
1631588070000|2021-09-14 02:54:30|2896|2890|2896.6|2890.6|2896.6|2890.6|2896|2890|2
1631588110000|2021-09-14 02:55:10|2896.4|2890.4|2895.9|2889.9|2896.4|2890.4|2895.9|2889.9|3
1631588120000|2021-09-14 02:55:20|2895.6|2889.6|2895.5|2889.5|2895.8|2889.8|2895.4|2889.4|4
1631588140000|2021-09-14 02:55:40|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631588150000|2021-09-14 02:55:50|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.1|2889.1|4
1631588160000|2021-09-14 02:56:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631588170000|2021-09-14 02:56:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631588180000|2021-09-14 02:56:20|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|3
1631588190000|2021-09-14 02:56:30|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|6
1631588210000|2021-09-14 02:56:50|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631588270000|2021-09-14 02:57:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631588280000|2021-09-14 02:58:00|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1631588310000|2021-09-14 02:58:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631588320000|2021-09-14 02:58:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1631588370000|2021-09-14 02:59:30|2896.3|2890.3|2896.4|2890.4|2896.4|2890.4|2896.3|2890.3|2
1631588380000|2021-09-14 02:59:40|2896.3|2890.3|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|3
1631588390000|2021-09-14 02:59:50|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631588410000|2021-09-14 03:00:10|2894.9|2888.9|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|3
1631588420000|2021-09-14 03:00:20|2894.1|2888.1|2893.1|2887.1|2894.1|2888.1|2892.9|2886.9|8
1631588430000|2021-09-14 03:00:30|2892.9|2886.9|2891.6|2885.6|2892.9|2886.9|2891.6|2885.6|10
1631588470000|2021-09-14 03:01:10|2891.4|2885.4|2890.6|2884.6|2891.4|2885.4|2890.6|2884.6|8
1631588480000|2021-09-14 03:01:20|2890.9|2884.9|2889.6|2883.6|2890.9|2884.9|2889.6|2883.6|7
1631588490000|2021-09-14 03:01:30|2889.4|2883.4|2889.1|2883.1|2889.6|2883.6|2888.9|2882.9|7
1631588500000|2021-09-14 03:01:40|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|6
1631588510000|2021-09-14 03:01:50|2889.1|2883.1|2889.3|2883.3|2889.3|2883.3|2889.1|2883.1|2
1631588520000|2021-09-14 03:02:00|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1631588530000|2021-09-14 03:02:10|2889.9|2883.9|2890|2884|2890|2884|2889.8|2883.8|4
1631588540000|2021-09-14 03:02:20|2889.6|2883.6|2889.8|2883.8|2889.9|2883.9|2889.6|2883.6|4
1631588550000|2021-09-14 03:02:30|2890|2884|2889.6|2883.6|2890|2884|2889.6|2883.6|2
1631588560000|2021-09-14 03:02:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1631588570000|2021-09-14 03:02:50|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|3
1631588610000|2021-09-14 03:03:30|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2889.1|2883.1|3
1631588620000|2021-09-14 03:03:40|2889.6|2883.6|2888.8|2882.8|2889.6|2883.6|2888.4|2882.4|7
1631588630000|2021-09-14 03:03:50|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631588640000|2021-09-14 03:04:00|2888.9|2882.9|2887.5|2881.5|2888.9|2882.9|2887.5|2881.5|5
1631588650000|2021-09-14 03:04:10|2887.4|2881.4|2886.4|2880.4|2887.4|2881.4|2885.9|2879.9|10
1631588660000|2021-09-14 03:04:20|2886.1|2880.1|2886.1|2880.1|2886.4|2880.4|2885.6|2879.6|23
1631588670000|2021-09-14 03:04:30|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|9
1631588680000|2021-09-14 03:04:40|2885.6|2879.6|2886.6|2880.6|2886.6|2880.6|2885.5|2879.5|5
1631588690000|2021-09-14 03:04:50|2886.8|2880.8|2887.4|2881.4|2887.4|2881.4|2886.8|2880.8|5
1631588700000|2021-09-14 03:05:00|2887.8|2881.8|2887.9|2881.9|2887.9|2881.9|2887.8|2881.8|2
1631588710000|2021-09-14 03:05:10|2887.6|2881.6|2889.5|2883.5|2889.5|2883.5|2887.6|2881.6|6
1631588720000|2021-09-14 03:05:20|2888.9|2882.9|2889.1|2883.1|2889.4|2883.4|2888.6|2882.6|8
1631588730000|2021-09-14 03:05:30|2889.3|2883.3|2889.1|2883.1|2889.4|2883.4|2888.3|2882.3|8
1631588740000|2021-09-14 03:05:40|2889.4|2883.4|2889.3|2883.3|2890.4|2884.4|2889.3|2883.3|8
1631588750000|2021-09-14 03:05:50|2889|2883|2889|2883|2889.6|2883.6|2889|2883|3
1631588760000|2021-09-14 03:06:00|2888.8|2882.8|2888.6|2882.6|2888.8|2882.8|2888.4|2882.4|4
1631588770000|2021-09-14 03:06:10|2888.4|2882.4|2888.1|2882.1|2888.6|2882.6|2887.8|2881.8|9
1631588780000|2021-09-14 03:06:20|2887.8|2881.8|2887.1|2881.1|2887.8|2881.8|2887.1|2881.1|6
1631588790000|2021-09-14 03:06:30|2887|2881|2886.6|2880.6|2887|2881|2886.6|2880.6|2
1631588810000|2021-09-14 03:06:50|2886.4|2880.4|2886.4|2880.4|2886.6|2880.6|2885.6|2879.6|8
1631588820000|2021-09-14 03:07:00|2886.1|2880.1|2886.4|2880.4|2886.5|2880.5|2886.1|2880.1|4
1631588830000|2021-09-14 03:07:10|2887.1|2881.1|2887|2881|2887.1|2881.1|2886.8|2880.8|3
1631588840000|2021-09-14 03:07:20|2887.1|2881.1|2887.5|2881.5|2888.1|2882.1|2887.1|2881.1|6
1631588850000|2021-09-14 03:07:30|2887.6|2881.6|2888.1|2882.1|2888.6|2882.6|2887.6|2881.6|4
1631588860000|2021-09-14 03:07:40|2888.9|2882.9|2889.9|2883.9|2889.9|2883.9|2888.4|2882.4|5
1631588870000|2021-09-14 03:07:50|2889.6|2883.6|2889.3|2883.3|2889.6|2883.6|2889.1|2883.1|5
1631588880000|2021-09-14 03:08:00|2889.1|2883.1|2889.1|2883.1|2889.3|2883.3|2889.1|2883.1|3
1631588890000|2021-09-14 03:08:10|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|4
1631588900000|2021-09-14 03:08:20|2889|2883|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|5
1631588920000|2021-09-14 03:08:40|2888.9|2882.9|2889.3|2883.3|2889.3|2883.3|2888.9|2882.9|2
1631588930000|2021-09-14 03:08:50|2888.9|2882.9|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|2
1631588940000|2021-09-14 03:09:00|2889|2883|2890.1|2884.1|2890.1|2884.1|2889|2883|4
1631588950000|2021-09-14 03:09:10|2889.6|2883.6|2889.8|2883.8|2889.8|2883.8|2889.6|2883.6|2
1631588980000|2021-09-14 03:09:40|2889.6|2883.6|2890.1|2884.1|2890.1|2884.1|2889.4|2883.4|3
1631588990000|2021-09-14 03:09:50|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889|2883|4
1631589000000|2021-09-14 03:10:00|2889.1|2883.1|2887.1|2881.1|2889.1|2883.1|2887.1|2881.1|11
1631589020000|2021-09-14 03:10:20|2887.4|2881.4|2887.1|2881.1|2887.6|2881.6|2887|2881|9
1631589030000|2021-09-14 03:10:30|2886.9|2880.9|2886.9|2880.9|2887.1|2881.1|2886.9|2880.9|8
1631589040000|2021-09-14 03:10:40|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887|2881|3
1631589050000|2021-09-14 03:10:50|2887.4|2881.4|2886.9|2880.9|2887.4|2881.4|2886.9|2880.9|3
1631589060000|2021-09-14 03:11:00|2887.1|2881.1|2887.3|2881.3|2887.4|2881.4|2887.1|2881.1|3
1631589070000|2021-09-14 03:11:10|2887.4|2881.4|2887.5|2881.5|2888.1|2882.1|2887.4|2881.4|3
1631589080000|2021-09-14 03:11:20|2887.8|2881.8|2888.8|2882.8|2888.8|2882.8|2887.4|2881.4|5
1631589090000|2021-09-14 03:11:30|2888.6|2882.6|2889.4|2883.4|2889.4|2883.4|2888.3|2882.3|5
1631589100000|2021-09-14 03:11:40|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2889.1|2883.1|2
1631589110000|2021-09-14 03:11:50|2889.6|2883.6|2889.5|2883.5|2889.6|2883.6|2889.4|2883.4|3
1631589120000|2021-09-14 03:12:00|2889|2883|2888.1|2882.1|2889.1|2883.1|2888.1|2882.1|7
1631589130000|2021-09-14 03:12:10|2887.9|2881.9|2887.1|2881.1|2888.4|2882.4|2886.4|2880.4|10
1631589140000|2021-09-14 03:12:20|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|5
1631589150000|2021-09-14 03:12:30|2886.9|2880.9|2887|2881|2887.1|2881.1|2886.6|2880.6|5
1631589160000|2021-09-14 03:12:40|2887.1|2881.1|2887.6|2881.6|2887.6|2881.6|2886.6|2880.6|11
1631589170000|2021-09-14 03:12:50|2887.8|2881.8|2887.4|2881.4|2887.8|2881.8|2887.4|2881.4|3
1631589180000|2021-09-14 03:13:00|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631589190000|2021-09-14 03:13:10|2888.4|2882.4|2888.8|2882.8|2888.8|2882.8|2888.4|2882.4|3
1631589200000|2021-09-14 03:13:20|2888.5|2882.5|2889.1|2883.1|2889.1|2883.1|2888.5|2882.5|5
1631589220000|2021-09-14 03:13:40|2888.9|2882.9|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|2
1631589230000|2021-09-14 03:13:50|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631589240000|2021-09-14 03:14:00|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2889.4|2883.4|5
1631589250000|2021-09-14 03:14:10|2889.5|2883.5|2889.6|2883.6|2889.9|2883.9|2889.5|2883.5|3
1631589260000|2021-09-14 03:14:20|2889.3|2883.3|2889.6|2883.6|2889.9|2883.9|2889.3|2883.3|6
1631589270000|2021-09-14 03:14:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631589280000|2021-09-14 03:14:40|2890.4|2884.4|2890.8|2884.8|2891|2885|2890.4|2884.4|8
1631589300000|2021-09-14 03:15:00|2890.4|2884.4|2890.3|2884.3|2890.4|2884.4|2890.3|2884.3|2
1631589310000|2021-09-14 03:15:10|2890.6|2884.6|2890.3|2884.3|2890.6|2884.6|2890.3|2884.3|2
1631589450000|2021-09-14 03:17:30|2889.9|2883.9|2888.6|2882.6|2889.9|2883.9|2888.6|2882.6|5
1631589470000|2021-09-14 03:17:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631589480000|2021-09-14 03:18:00|2888.4|2882.4|2886.5|2880.5|2888.6|2882.6|2886.5|2880.5|7
1631589500000|2021-09-14 03:18:20|2886.8|2880.8|2886.9|2880.9|2887|2881|2885.6|2879.6|7
1631589510000|2021-09-14 03:18:30|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1631589520000|2021-09-14 03:18:40|2887.4|2881.4|2889.1|2883.1|2889.1|2883.1|2887.4|2881.4|17
1631589530000|2021-09-14 03:18:50|2888.9|2882.9|2889.4|2883.4|2889.6|2883.6|2888.9|2882.9|5
1631589540000|2021-09-14 03:19:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631589560000|2021-09-14 03:19:20|2889.4|2883.4|2889.9|2883.9|2890|2884|2889.4|2883.4|6
1631589570000|2021-09-14 03:19:30|2890.1|2884.1|2889.6|2883.6|2890.3|2884.3|2889.6|2883.6|4
1631589580000|2021-09-14 03:19:40|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.1|2883.1|4
1631589610000|2021-09-14 03:20:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631589620000|2021-09-14 03:20:20|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1631589630000|2021-09-14 03:20:30|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.6|2881.6|2
1631589680000|2021-09-14 03:21:20|2887.8|2881.8|2888.4|2882.4|2888.4|2882.4|2887.8|2881.8|2
1631589700000|2021-09-14 03:21:40|2888.6|2882.6|2888.6|2882.6|2889|2883|2888.6|2882.6|3
1631589800000|2021-09-14 03:23:20|2888.9|2882.9|2889|2883|2889|2883|2888.9|2882.9|2
1631589810000|2021-09-14 03:23:30|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1631589840000|2021-09-14 03:24:00|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1631589950000|2021-09-14 03:25:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631590000000|2021-09-14 03:26:40|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1631590020000|2021-09-14 03:27:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631590030000|2021-09-14 03:27:10|2888.6|2882.6|2887.5|2881.5|2888.6|2882.6|2887.5|2881.5|4
1631590050000|2021-09-14 03:27:30|2887.3|2881.3|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|5
1631590060000|2021-09-14 03:27:40|2887.4|2881.4|2885.6|2879.6|2887.4|2881.4|2885.6|2879.6|20
1631590070000|2021-09-14 03:27:50|2885.9|2879.9|2885.1|2879.1|2885.9|2879.9|2884.6|2878.6|5
1631590080000|2021-09-14 03:28:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631590090000|2021-09-14 03:28:10|2885.1|2879.1|2884.6|2878.6|2885.1|2879.1|2884.6|2878.6|4
1631590110000|2021-09-14 03:28:30|2884.4|2878.4|2884.3|2878.3|2884.6|2878.6|2884.1|2878.1|13
1631590120000|2021-09-14 03:28:40|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2883.1|2877.1|10
1631590140000|2021-09-14 03:29:00|2883.9|2877.9|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|4
1631590150000|2021-09-14 03:29:10|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|4
1631590160000|2021-09-14 03:29:20|2883.4|2877.4|2883.5|2877.5|2883.6|2877.6|2883.4|2877.4|3
1631590200000|2021-09-14 03:30:00|2883.6|2877.6|2884.1|2878.1|2884.1|2878.1|2883.6|2877.6|2
1631590240000|2021-09-14 03:30:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631590270000|2021-09-14 03:31:10|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631590290000|2021-09-14 03:31:30|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1631590300000|2021-09-14 03:31:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631590370000|2021-09-14 03:32:50|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1631590390000|2021-09-14 03:33:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1631590450000|2021-09-14 03:34:10|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631590670000|2021-09-14 03:37:50|2885|2879|2885|2879|2885|2879|2885|2879|1
1631590780000|2021-09-14 03:39:40|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631590890000|2021-09-14 03:41:30|2885.4|2879.4|2886.4|2880.4|2886.4|2880.4|2885.4|2879.4|3
1631590900000|2021-09-14 03:41:40|2886.3|2880.3|2887.1|2881.1|2887.1|2881.1|2886.3|2880.3|2
1631590910000|2021-09-14 03:41:50|2887.9|2881.9|2887.1|2881.1|2888.6|2882.6|2887.1|2881.1|4
1631590920000|2021-09-14 03:42:00|2887.4|2881.4|2886.6|2880.6|2887.4|2881.4|2886.6|2880.6|2
1631591050000|2021-09-14 03:44:10|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1631591080000|2021-09-14 03:44:40|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1631591190000|2021-09-14 03:46:30|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1631591440000|2021-09-14 03:50:40|2886.1|2880.1|2885.6|2879.6|2886.1|2880.1|2885.6|2879.6|2
1631591550000|2021-09-14 03:52:30|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1631591810000|2021-09-14 03:56:50|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1631591860000|2021-09-14 03:57:40|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1631592560000|2021-09-14 04:09:20|2886.1|2880.1|2886|2880|2886.1|2880.1|2886|2880|2
1631592570000|2021-09-14 04:09:30|2886.1|2880.1|2886|2880|2886.1|2880.1|2886|2880|2
1631592620000|2021-09-14 04:10:20|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631592790000|2021-09-14 04:13:10|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631592850000|2021-09-14 04:14:10|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631592860000|2021-09-14 04:14:20|2885.6|2879.6|2885.6|2879.6|2885.9|2879.9|2885.4|2879.4|5
1631593210000|2021-09-14 04:20:10|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631593370000|2021-09-14 04:22:50|2885.9|2879.9|2885.6|2879.6|2885.9|2879.9|2885.6|2879.6|2
1631593520000|2021-09-14 04:25:20|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631593820000|2021-09-14 04:30:20|2885.6|2879.6|2886.5|2880.5|2886.5|2880.5|2885.6|2879.6|2
1631593890000|2021-09-14 04:31:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631593900000|2021-09-14 04:31:40|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1631593930000|2021-09-14 04:32:10|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1631593980000|2021-09-14 04:33:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631594200000|2021-09-14 04:36:40|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|2
1631594230000|2021-09-14 04:37:10|2887.4|2881.4|2888.1|2882.1|2888.1|2882.1|2887.4|2881.4|2
1631594370000|2021-09-14 04:39:30|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.6|2881.6|2
1631594390000|2021-09-14 04:39:50|2887.3|2881.3|2887.1|2881.1|2887.3|2881.3|2887.1|2881.1|2
1631594400000|2021-09-14 04:40:00|2886.9|2880.9|2885.9|2879.9|2886.9|2880.9|2885.9|2879.9|4
1631594420000|2021-09-14 04:40:20|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631594540000|2021-09-14 04:42:20|2885.4|2879.4|2885.1|2879.1|2885.4|2879.4|2885.1|2879.1|2
1631594550000|2021-09-14 04:42:30|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631594580000|2021-09-14 04:43:00|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1631594630000|2021-09-14 04:43:50|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1631595450000|2021-09-14 04:57:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1631595500000|2021-09-14 04:58:20|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631595610000|2021-09-14 05:00:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1631595670000|2021-09-14 05:01:10|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631595790000|2021-09-14 05:03:10|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1631595800000|2021-09-14 05:03:20|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631595910000|2021-09-14 05:05:10|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631596060000|2021-09-14 05:07:40|2882.9|2876.9|2882.6|2876.6|2882.9|2876.9|2882.6|2876.6|2
1631596160000|2021-09-14 05:09:20|2882.4|2876.4|2882.3|2876.3|2882.6|2876.6|2882.3|2876.3|3
1631596170000|2021-09-14 05:09:30|2881.5|2875.5|2881.9|2875.9|2881.9|2875.9|2881.5|2875.5|2
1631596180000|2021-09-14 05:09:40|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631596510000|2021-09-14 05:15:10|2881.9|2875.9|2881.4|2875.4|2881.9|2875.9|2881.4|2875.4|2
1631596610000|2021-09-14 05:16:50|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1631596640000|2021-09-14 05:17:20|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631596670000|2021-09-14 05:17:50|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631596680000|2021-09-14 05:18:00|2882.6|2876.6|2882.1|2876.1|2882.6|2876.6|2882.1|2876.1|2
1631596740000|2021-09-14 05:19:00|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631596790000|2021-09-14 05:19:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1631596980000|2021-09-14 05:23:00|2882.3|2876.3|2882.3|2876.3|2882.4|2876.4|2882.3|2876.3|3
1631596990000|2021-09-14 05:23:10|2882.4|2876.4|2882.3|2876.3|2882.4|2876.4|2882.3|2876.3|2
1631597000000|2021-09-14 05:23:20|2882.4|2876.4|2882.3|2876.3|2882.4|2876.4|2882.3|2876.3|2
1631597010000|2021-09-14 05:23:30|2882.5|2876.5|2882.4|2876.4|2882.5|2876.5|2882.4|2876.4|4
1631597020000|2021-09-14 05:23:40|2882.5|2876.5|2882.4|2876.4|2882.5|2876.5|2882.4|2876.4|2
1631597070000|2021-09-14 05:24:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631597080000|2021-09-14 05:24:40|2882.4|2876.4|2882.1|2876.1|2882.4|2876.4|2882.1|2876.1|2
1631597090000|2021-09-14 05:24:50|2882.4|2876.4|2884|2878|2884|2878|2882.3|2876.3|6
1631597150000|2021-09-14 05:25:50|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631597290000|2021-09-14 05:28:10|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1631597400000|2021-09-14 05:30:00|2883.6|2877.6|2879.9|2873.9|2883.9|2877.9|2879.8|2873.8|11
1631597410000|2021-09-14 05:30:10|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2879.9|2873.9|7
1631597420000|2021-09-14 05:30:20|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1631597430000|2021-09-14 05:30:30|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1631597450000|2021-09-14 05:30:50|2879.9|2873.9|2879.6|2873.6|2879.9|2873.9|2879.6|2873.6|2
1631597460000|2021-09-14 05:31:00|2879.3|2873.3|2875.4|2869.4|2879.3|2873.3|2875.4|2869.4|7
1631597480000|2021-09-14 05:31:20|2874.9|2868.9|2875.9|2869.9|2875.9|2869.9|2874.9|2868.9|4
1631597500000|2021-09-14 05:31:40|2876.1|2870.1|2874.8|2868.8|2876.1|2870.1|2874.8|2868.8|3
1631597520000|2021-09-14 05:32:00|2874.9|2868.9|2875|2869|2875|2869|2874.9|2868.9|2
1631597530000|2021-09-14 05:32:10|2874.8|2868.8|2873.1|2867.1|2874.8|2868.8|2873.1|2867.1|2
1631597540000|2021-09-14 05:32:20|2873.4|2867.4|2873.8|2867.8|2873.8|2867.8|2873.4|2867.4|2
1631597560000|2021-09-14 05:32:40|2873.5|2867.5|2870.9|2864.9|2873.5|2867.5|2870.9|2864.9|4
1631597570000|2021-09-14 05:32:50|2871.1|2865.1|2871.9|2865.9|2871.9|2865.9|2871.1|2865.1|4
1631597580000|2021-09-14 05:33:00|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2871.9|2865.9|4
1631597590000|2021-09-14 05:33:10|2872.3|2866.3|2871.9|2865.9|2872.3|2866.3|2871.9|2865.9|2
1631597600000|2021-09-14 05:33:20|2871.6|2865.6|2870.5|2864.5|2871.6|2865.6|2870.5|2864.5|4
1631597610000|2021-09-14 05:33:30|2870.4|2864.4|2870.9|2864.9|2870.9|2864.9|2870.4|2864.4|4
1631597620000|2021-09-14 05:33:40|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1631597630000|2021-09-14 05:33:50|2871.1|2865.1|2871.6|2865.6|2871.9|2865.9|2871.1|2865.1|4
1631597640000|2021-09-14 05:34:00|2871.4|2865.4|2871.8|2865.8|2871.9|2865.9|2871.4|2865.4|6
1631597650000|2021-09-14 05:34:10|2871.6|2865.6|2871.1|2865.1|2872|2866|2871.1|2865.1|10
1631597660000|2021-09-14 05:34:20|2870.9|2864.9|2868.9|2862.9|2870.9|2864.9|2868.9|2862.9|8
1631597670000|2021-09-14 05:34:30|2868.4|2862.4|2864.6|2858.6|2868.9|2862.9|2863.8|2857.8|17
1631597680000|2021-09-14 05:34:40|2864.1|2858.1|2865.1|2859.1|2865.1|2859.1|2863.5|2857.5|12
1631597690000|2021-09-14 05:34:50|2865.4|2859.4|2866.3|2860.3|2866.3|2860.3|2865.4|2859.4|5
1631597700000|2021-09-14 05:35:00|2866.9|2860.9|2867.4|2861.4|2867.4|2861.4|2866.9|2860.9|3
1631597710000|2021-09-14 05:35:10|2867.8|2861.8|2868.1|2862.1|2868.1|2862.1|2867.8|2861.8|3
1631597720000|2021-09-14 05:35:20|2868.4|2862.4|2869.1|2863.1|2869.1|2863.1|2868.3|2862.3|8
1631597730000|2021-09-14 05:35:30|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.4|2862.4|3
1631597740000|2021-09-14 05:35:40|2869|2863|2869.4|2863.4|2869.6|2863.6|2869|2863|3
1631597750000|2021-09-14 05:35:50|2869.3|2863.3|2866.9|2860.9|2869.3|2863.3|2866.6|2860.6|7
1631597760000|2021-09-14 05:36:00|2866.8|2860.8|2864|2858|2866.8|2860.8|2863.5|2857.5|18
1631597770000|2021-09-14 05:36:10|2864.3|2858.3|2866.4|2860.4|2866.4|2860.4|2864.3|2858.3|11
1631597780000|2021-09-14 05:36:20|2866.6|2860.6|2865.6|2859.6|2866.6|2860.6|2865.5|2859.5|9
1631597790000|2021-09-14 05:36:30|2865.1|2859.1|2864.9|2858.9|2865.6|2859.6|2864.6|2858.6|5
1631597800000|2021-09-14 05:36:40|2864.6|2858.6|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|4
1631597810000|2021-09-14 05:36:50|2865|2859|2865.5|2859.5|2865.6|2859.6|2865|2859|6
1631597820000|2021-09-14 05:37:00|2865.6|2859.6|2867.1|2861.1|2867.1|2861.1|2865.5|2859.5|5
1631597830000|2021-09-14 05:37:10|2867.4|2861.4|2868|2862|2868|2862|2867.4|2861.4|2
1631597840000|2021-09-14 05:37:20|2868.1|2862.1|2868.1|2862.1|2868.3|2862.3|2868.1|2862.1|3
1631597850000|2021-09-14 05:37:30|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1631597860000|2021-09-14 05:37:40|2868.1|2862.1|2868|2862|2868.1|2862.1|2868|2862|2
1631597880000|2021-09-14 05:38:00|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1631597890000|2021-09-14 05:38:10|2868|2862|2868.4|2862.4|2868.4|2862.4|2868|2862|3
1631597900000|2021-09-14 05:38:20|2868.6|2862.6|2868.9|2862.9|2868.9|2862.9|2868.6|2862.6|2
1631597910000|2021-09-14 05:38:30|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|3
1631597920000|2021-09-14 05:38:40|2866.9|2860.9|2866.4|2860.4|2866.9|2860.9|2866.4|2860.4|2
1631597930000|2021-09-14 05:38:50|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|3
1631597940000|2021-09-14 05:39:00|2865.9|2859.9|2865.8|2859.8|2865.9|2859.9|2865.8|2859.8|2
1631597980000|2021-09-14 05:39:40|2865.6|2859.6|2864.5|2858.5|2865.6|2859.6|2864.5|2858.5|2
1631597990000|2021-09-14 05:39:50|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1631598000000|2021-09-14 05:40:00|2864.4|2858.4|2865.6|2859.6|2865.6|2859.6|2864.4|2858.4|5
1631598010000|2021-09-14 05:40:10|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1631598040000|2021-09-14 05:40:40|2866.1|2860.1|2866.9|2860.9|2866.9|2860.9|2866.1|2860.1|2
1631598060000|2021-09-14 05:41:00|2867.1|2861.1|2867.9|2861.9|2867.9|2861.9|2867.1|2861.1|4
1631598070000|2021-09-14 05:41:10|2868.3|2862.3|2867.9|2861.9|2868.3|2862.3|2867.9|2861.9|2
1631598080000|2021-09-14 05:41:20|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1631598090000|2021-09-14 05:41:30|2868.4|2862.4|2868.9|2862.9|2869.1|2863.1|2868.4|2862.4|3
1631598100000|2021-09-14 05:41:40|2868.6|2862.6|2867.1|2861.1|2868.6|2862.6|2866.6|2860.6|8
1631598110000|2021-09-14 05:41:50|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|2
1631598120000|2021-09-14 05:42:00|2867.4|2861.4|2867.4|2861.4|2867.9|2861.9|2867.4|2861.4|5
1631598130000|2021-09-14 05:42:10|2867.6|2861.6|2868.4|2862.4|2868.6|2862.6|2867.6|2861.6|3
1631598160000|2021-09-14 05:42:40|2868.6|2862.6|2868.6|2862.6|2869.4|2863.4|2868.6|2862.6|5
1631598180000|2021-09-14 05:43:00|2869.4|2863.4|2869.9|2863.9|2869.9|2863.9|2869.4|2863.4|4
1631598190000|2021-09-14 05:43:10|2870.4|2864.4|2870.8|2864.8|2870.8|2864.8|2870.4|2864.4|2
1631598210000|2021-09-14 05:43:30|2869.6|2863.6|2868.9|2862.9|2869.6|2863.6|2868.9|2862.9|4
1631598230000|2021-09-14 05:43:50|2869.4|2863.4|2868.4|2862.4|2869.4|2863.4|2868.4|2862.4|2
1631598260000|2021-09-14 05:44:20|2868.6|2862.6|2869.6|2863.6|2869.6|2863.6|2868.6|2862.6|3
1631598290000|2021-09-14 05:44:50|2869.1|2863.1|2868.8|2862.8|2869.1|2863.1|2868.6|2862.6|3
1631598300000|2021-09-14 05:45:00|2868.6|2862.6|2868.8|2862.8|2868.8|2862.8|2868.6|2862.6|2
1631598310000|2021-09-14 05:45:10|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1631598320000|2021-09-14 05:45:20|2868.6|2862.6|2869.1|2863.1|2869.1|2863.1|2868.6|2862.6|2
1631598330000|2021-09-14 05:45:30|2869.4|2863.4|2869.4|2863.4|2869.6|2863.6|2869.3|2863.3|5
1631598340000|2021-09-14 05:45:40|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.4|2863.4|3
1631598350000|2021-09-14 05:45:50|2869.4|2863.4|2868.9|2862.9|2869.4|2863.4|2868.6|2862.6|3
1631598360000|2021-09-14 05:46:00|2868.6|2862.6|2868.9|2862.9|2868.9|2862.9|2868.6|2862.6|2
1631598380000|2021-09-14 05:46:20|2869.4|2863.4|2869|2863|2869.4|2863.4|2869|2863|2
1631598400000|2021-09-14 05:46:40|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1631598410000|2021-09-14 05:46:50|2869.1|2863.1|2868.4|2862.4|2869.1|2863.1|2868.4|2862.4|5
1631598420000|2021-09-14 05:47:00|2867.9|2861.9|2867.6|2861.6|2867.9|2861.9|2867.6|2861.6|2
1631598430000|2021-09-14 05:47:10|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1631598440000|2021-09-14 05:47:20|2867.8|2861.8|2867.1|2861.1|2867.8|2861.8|2867.1|2861.1|3
1631598460000|2021-09-14 05:47:40|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1631598490000|2021-09-14 05:48:10|2867.6|2861.6|2867.9|2861.9|2867.9|2861.9|2867.6|2861.6|2
1631598510000|2021-09-14 05:48:30|2868.1|2862.1|2868.6|2862.6|2868.6|2862.6|2868.1|2862.1|3
1631598530000|2021-09-14 05:48:50|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631598540000|2021-09-14 05:49:00|2868.6|2862.6|2868.3|2862.3|2868.6|2862.6|2868.1|2862.1|4
1631598550000|2021-09-14 05:49:10|2868|2862|2866.9|2860.9|2868|2862|2866.6|2860.6|5
1631598560000|2021-09-14 05:49:20|2867.4|2861.4|2867.4|2861.4|2868.1|2862.1|2867.4|2861.4|4
1631598580000|2021-09-14 05:49:40|2867.6|2861.6|2867.9|2861.9|2867.9|2861.9|2867.6|2861.6|2
1631598630000|2021-09-14 05:50:30|2868.6|2862.6|2868.9|2862.9|2868.9|2862.9|2868.4|2862.4|4
1631598640000|2021-09-14 05:50:40|2868.5|2862.5|2868.4|2862.4|2868.5|2862.5|2868.4|2862.4|2
1631598650000|2021-09-14 05:50:50|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631598680000|2021-09-14 05:51:20|2869.4|2863.4|2868.4|2862.4|2869.4|2863.4|2868.4|2862.4|4
1631598690000|2021-09-14 05:51:30|2868.1|2862.1|2867.3|2861.3|2868.1|2862.1|2867.3|2861.3|4
1631598720000|2021-09-14 05:52:00|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1631598780000|2021-09-14 05:53:00|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1631598790000|2021-09-14 05:53:10|2867.6|2861.6|2868.1|2862.1|2868.3|2862.3|2867.4|2861.4|5
1631598810000|2021-09-14 05:53:30|2868.3|2862.3|2868.1|2862.1|2868.3|2862.3|2867.9|2861.9|7
1631598820000|2021-09-14 05:53:40|2867.4|2861.4|2867.3|2861.3|2867.4|2861.4|2867.3|2861.3|2
1631598830000|2021-09-14 05:53:50|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1631598850000|2021-09-14 05:54:10|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1631598860000|2021-09-14 05:54:20|2867.1|2861.1|2865.6|2859.6|2867.1|2861.1|2865.6|2859.6|3
1631598870000|2021-09-14 05:54:30|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.3|2859.3|3
1631598880000|2021-09-14 05:54:40|2865.9|2859.9|2865|2859|2865.9|2859.9|2865|2859|4
1631598910000|2021-09-14 05:55:10|2865.4|2859.4|2865|2859|2865.4|2859.4|2865|2859|4
1631598920000|2021-09-14 05:55:20|2865.4|2859.4|2864.5|2858.5|2865.4|2859.4|2864.5|2858.5|3
1631598930000|2021-09-14 05:55:30|2865|2859|2865.9|2859.9|2865.9|2859.9|2864.5|2858.5|6
1631598970000|2021-09-14 05:56:10|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1631598980000|2021-09-14 05:56:20|2865.9|2859.9|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|4
1631598990000|2021-09-14 05:56:30|2865.9|2859.9|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|3
1631599010000|2021-09-14 05:56:50|2866.1|2860.1|2866.4|2860.4|2866.4|2860.4|2866.1|2860.1|2
1631599080000|2021-09-14 05:58:00|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|2
1631599110000|2021-09-14 05:58:30|2865.6|2859.6|2864.6|2858.6|2865.6|2859.6|2864.6|2858.6|2
1631599120000|2021-09-14 05:58:40|2864.4|2858.4|2864.1|2858.1|2864.5|2858.5|2864.1|2858.1|4
1631599130000|2021-09-14 05:58:50|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1631599160000|2021-09-14 05:59:20|2863.9|2857.9|2864.4|2858.4|2864.4|2858.4|2863.9|2857.9|2
1631599170000|2021-09-14 05:59:30|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1631599200000|2021-09-14 06:00:00|2863.6|2857.6|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|6
1631599210000|2021-09-14 06:00:10|2863.6|2857.6|2864|2858|2864|2858|2863.6|2857.6|10
1631599220000|2021-09-14 06:00:20|2863.6|2857.6|2864|2858|2864|2858|2863.4|2857.4|8
1631599230000|2021-09-14 06:00:30|2863.6|2857.6|2863.6|2857.6|2863.9|2857.9|2863.4|2857.4|7
1631599240000|2021-09-14 06:00:40|2863.4|2857.4|2864.1|2858.1|2864.1|2858.1|2863.4|2857.4|5
1631599260000|2021-09-14 06:01:00|2864.6|2858.6|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|2
1631599270000|2021-09-14 06:01:10|2864.6|2858.6|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|2
1631599280000|2021-09-14 06:01:20|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1631599330000|2021-09-14 06:02:10|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|2
1631599510000|2021-09-14 06:05:10|2865.6|2859.6|2864.4|2858.4|2865.6|2859.6|2864.4|2858.4|3
1631599520000|2021-09-14 06:05:20|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1631599530000|2021-09-14 06:05:30|2863.6|2857.6|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|2
1631599580000|2021-09-14 06:06:20|2864.1|2858.1|2863.9|2857.9|2864.4|2858.4|2863.9|2857.9|4
1631599590000|2021-09-14 06:06:30|2864.8|2858.8|2865.1|2859.1|2865.1|2859.1|2864.8|2858.8|3
1631599600000|2021-09-14 06:06:40|2865.4|2859.4|2865.4|2859.4|2866.1|2860.1|2865.4|2859.4|5
1631599610000|2021-09-14 06:06:50|2864.9|2858.9|2865|2859|2865.1|2859.1|2864.9|2858.9|3
1631599620000|2021-09-14 06:07:00|2864.9|2858.9|2864.5|2858.5|2864.9|2858.9|2864.5|2858.5|2
1631599630000|2021-09-14 06:07:10|2864.4|2858.4|2863.6|2857.6|2864.4|2858.4|2863.4|2857.4|6
1631599640000|2021-09-14 06:07:20|2863.9|2857.9|2863.6|2857.6|2863.9|2857.9|2863.6|2857.6|2
1631599650000|2021-09-14 06:07:30|2863.4|2857.4|2863.6|2857.6|2863.6|2857.6|2862.9|2856.9|5
1631599660000|2021-09-14 06:07:40|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1631599670000|2021-09-14 06:07:50|2863.6|2857.6|2864.9|2858.9|2864.9|2858.9|2863.6|2857.6|5
1631599680000|2021-09-14 06:08:00|2864.4|2858.4|2863.9|2857.9|2864.4|2858.4|2863.9|2857.9|2
1631599690000|2021-09-14 06:08:10|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1631599700000|2021-09-14 06:08:20|2863.4|2857.4|2862.9|2856.9|2863.4|2857.4|2862.9|2856.9|7
1631599710000|2021-09-14 06:08:30|2862.8|2856.8|2861.1|2855.1|2862.8|2856.8|2861.1|2855.1|4
1631599720000|2021-09-14 06:08:40|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1631599730000|2021-09-14 06:08:50|2861.6|2855.6|2862.6|2856.6|2862.6|2856.6|2861.6|2855.6|3
1631599740000|2021-09-14 06:09:00|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.3|2856.3|4
1631599770000|2021-09-14 06:09:30|2862.4|2856.4|2861.6|2855.6|2862.4|2856.4|2861.6|2855.6|3
1631599780000|2021-09-14 06:09:40|2861.4|2855.4|2860.9|2854.9|2861.4|2855.4|2860.9|2854.9|6
1631599790000|2021-09-14 06:09:50|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1631599800000|2021-09-14 06:10:00|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1631599810000|2021-09-14 06:10:10|2860.4|2854.4|2861.1|2855.1|2861.1|2855.1|2860.4|2854.4|2
1631599850000|2021-09-14 06:10:50|2860.4|2854.4|2860.9|2854.9|2860.9|2854.9|2860.1|2854.1|6
1631599860000|2021-09-14 06:11:00|2861.1|2855.1|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|2
1631599880000|2021-09-14 06:11:20|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1631599920000|2021-09-14 06:12:00|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1631599930000|2021-09-14 06:12:10|2861.1|2855.1|2858.8|2852.8|2861.1|2855.1|2858.8|2852.8|4
1631599940000|2021-09-14 06:12:20|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1631599950000|2021-09-14 06:12:30|2858.9|2852.9|2857.1|2851.1|2858.9|2852.9|2857.1|2851.1|4
1631599960000|2021-09-14 06:12:40|2856.9|2850.9|2855.1|2849.1|2857.1|2851.1|2855.1|2849.1|11
1631599970000|2021-09-14 06:12:50|2855|2849|2854.6|2848.6|2855|2849|2854.5|2848.5|5
1631599980000|2021-09-14 06:13:00|2854.4|2848.4|2856.6|2850.6|2856.6|2850.6|2854.4|2848.4|10
1631599990000|2021-09-14 06:13:10|2856.1|2850.1|2855.9|2849.9|2856.4|2850.4|2855.9|2849.9|6
1631600000000|2021-09-14 06:13:20|2855.8|2849.8|2853.6|2847.6|2855.9|2849.9|2853.6|2847.6|8
1631600010000|2021-09-14 06:13:30|2853.4|2847.4|2849.9|2843.9|2853.4|2847.4|2845.6|2839.6|19
1631600020000|2021-09-14 06:13:40|2850.1|2844.1|2850.3|2844.3|2850.3|2844.3|2850.1|2844.1|2
1631600030000|2021-09-14 06:13:50|2850.1|2844.1|2851.6|2845.6|2851.9|2845.9|2850.1|2844.1|5
1631600040000|2021-09-14 06:14:00|2851.5|2845.5|2850.4|2844.4|2851.5|2845.5|2850|2844|8
1631600050000|2021-09-14 06:14:10|2850.8|2844.8|2848.6|2842.6|2851.4|2845.4|2848.6|2842.6|8
1631600060000|2021-09-14 06:14:20|2848.9|2842.9|2844.9|2838.9|2848.9|2842.9|2844.9|2838.9|10
1631600080000|2021-09-14 06:14:40|2845.1|2839.1|2844.5|2838.5|2845.1|2839.1|2844.5|2838.5|3
1631600090000|2021-09-14 06:14:50|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2843.4|2837.4|10
1631600100000|2021-09-14 06:15:00|2845.1|2839.1|2846|2840|2846|2840|2845.1|2839.1|4
1631600110000|2021-09-14 06:15:10|2845.9|2839.9|2846|2840|2846|2840|2845.9|2839.9|2
1631600130000|2021-09-14 06:15:30|2846.1|2840.1|2847.6|2841.6|2847.6|2841.6|2846.1|2840.1|3
1631600160000|2021-09-14 06:16:00|2847.9|2841.9|2851.6|2845.6|2851.6|2845.6|2847.9|2841.9|5
1631600170000|2021-09-14 06:16:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1631600180000|2021-09-14 06:16:20|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1631600190000|2021-09-14 06:16:30|2851.1|2845.1|2851.9|2845.9|2851.9|2845.9|2851|2845|4
1631600200000|2021-09-14 06:16:40|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1631600210000|2021-09-14 06:16:50|2852.4|2846.4|2852.6|2846.6|2852.6|2846.6|2851.6|2845.6|4
1631600220000|2021-09-14 06:17:00|2852.1|2846.1|2853|2847|2853|2847|2852.1|2846.1|4
1631600230000|2021-09-14 06:17:10|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1631600240000|2021-09-14 06:17:20|2852.4|2846.4|2852.5|2846.5|2852.5|2846.5|2852.1|2846.1|3
1631600250000|2021-09-14 06:17:30|2852.6|2846.6|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|2
1631600270000|2021-09-14 06:17:50|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1631600300000|2021-09-14 06:18:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1631600320000|2021-09-14 06:18:40|2852.9|2846.9|2855.1|2849.1|2855.6|2849.6|2852.9|2846.9|6
1631600330000|2021-09-14 06:18:50|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.6|2848.6|2
1631600340000|2021-09-14 06:19:00|2854.9|2848.9|2854.5|2848.5|2854.9|2848.9|2854.5|2848.5|3
1631600350000|2021-09-14 06:19:10|2854.6|2848.6|2854.1|2848.1|2854.6|2848.6|2854.1|2848.1|8
1631600360000|2021-09-14 06:19:20|2854.3|2848.3|2853.4|2847.4|2854.3|2848.3|2853.1|2847.1|8
1631600370000|2021-09-14 06:19:30|2853.1|2847.1|2852.5|2846.5|2853.1|2847.1|2852.5|2846.5|4
1631600380000|2021-09-14 06:19:40|2852.4|2846.4|2851.6|2845.6|2852.4|2846.4|2851.6|2845.6|2
1631600390000|2021-09-14 06:19:50|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|3
1631600400000|2021-09-14 06:20:00|2851.6|2845.6|2852.1|2846.1|2852.1|2846.1|2851.6|2845.6|2
1631600410000|2021-09-14 06:20:10|2852.4|2846.4|2854.4|2848.4|2854.6|2848.6|2852.4|2846.4|11
1631600420000|2021-09-14 06:20:20|2854.8|2848.8|2853.6|2847.6|2854.8|2848.8|2853.6|2847.6|10
1631600430000|2021-09-14 06:20:30|2853.4|2847.4|2852.6|2846.6|2853.4|2847.4|2852.6|2846.6|2
1631600440000|2021-09-14 06:20:40|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1631600450000|2021-09-14 06:20:50|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1631600490000|2021-09-14 06:21:30|2852|2846|2852.1|2846.1|2852.1|2846.1|2851.9|2845.9|4
1631600510000|2021-09-14 06:21:50|2852|2846|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|3
1631600520000|2021-09-14 06:22:00|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1631600540000|2021-09-14 06:22:20|2852.4|2846.4|2854.4|2848.4|2854.6|2848.6|2852.4|2846.4|4
1631600560000|2021-09-14 06:22:40|2854.6|2848.6|2855.3|2849.3|2855.3|2849.3|2854.6|2848.6|2
1631600570000|2021-09-14 06:22:50|2855.5|2849.5|2854.9|2848.9|2855.5|2849.5|2854.9|2848.9|3
1631600580000|2021-09-14 06:23:00|2854.6|2848.6|2852.6|2846.6|2854.6|2848.6|2852.6|2846.6|3
1631600590000|2021-09-14 06:23:10|2852.4|2846.4|2851.4|2845.4|2852.4|2846.4|2851.4|2845.4|5
1631600600000|2021-09-14 06:23:20|2851.6|2845.6|2852.9|2846.9|2853.1|2847.1|2851.6|2845.6|7
1631600610000|2021-09-14 06:23:30|2852.6|2846.6|2851.6|2845.6|2852.6|2846.6|2851.1|2845.1|6
1631600620000|2021-09-14 06:23:40|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|2
1631600630000|2021-09-14 06:23:50|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|2
1631600640000|2021-09-14 06:24:00|2851.8|2845.8|2851.4|2845.4|2851.8|2845.8|2851.3|2845.3|4
1631600650000|2021-09-14 06:24:10|2851|2845|2851.1|2845.1|2851.1|2845.1|2851|2845|2
1631600680000|2021-09-14 06:24:40|2851.4|2845.4|2852.1|2846.1|2852.4|2846.4|2851.4|2845.4|3
1631600690000|2021-09-14 06:24:50|2851.6|2845.6|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|3
1631600700000|2021-09-14 06:25:00|2851.4|2845.4|2849.9|2843.9|2851.4|2845.4|2849.4|2843.4|8
1631600710000|2021-09-14 06:25:10|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|2
1631600720000|2021-09-14 06:25:20|2849|2843|2849|2843|2849|2843|2849|2843|1
1631600740000|2021-09-14 06:25:40|2849.4|2843.4|2849.9|2843.9|2849.9|2843.9|2849.4|2843.4|2
1631600750000|2021-09-14 06:25:50|2850.3|2844.3|2850.1|2844.1|2850.4|2844.4|2850.1|2844.1|3
1631600760000|2021-09-14 06:26:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1631600770000|2021-09-14 06:26:10|2849.6|2843.6|2850.9|2844.9|2850.9|2844.9|2849.6|2843.6|4
1631600780000|2021-09-14 06:26:20|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|2
1631600800000|2021-09-14 06:26:40|2851.4|2845.4|2848.9|2842.9|2851.4|2845.4|2848.9|2842.9|3
1631600810000|2021-09-14 06:26:50|2848.5|2842.5|2848.6|2842.6|2848.6|2842.6|2848.5|2842.5|2
1631600820000|2021-09-14 06:27:00|2848.9|2842.9|2850.9|2844.9|2850.9|2844.9|2848.6|2842.6|5
1631600840000|2021-09-14 06:27:20|2851.1|2845.1|2851.9|2845.9|2851.9|2845.9|2851.1|2845.1|5
1631600860000|2021-09-14 06:27:40|2852.1|2846.1|2852.4|2846.4|2852.4|2846.4|2852.1|2846.1|2
1631600870000|2021-09-14 06:27:50|2852.1|2846.1|2852|2846|2852.1|2846.1|2852|2846|2
1631600890000|2021-09-14 06:28:10|2850.9|2844.9|2847.9|2841.9|2850.9|2844.9|2847.9|2841.9|8
1631600900000|2021-09-14 06:28:20|2848|2842|2848|2842|2848|2842|2848|2842|1
1631600910000|2021-09-14 06:28:30|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1631600940000|2021-09-14 06:29:00|2848|2842|2846.1|2840.1|2848|2842|2846.1|2840.1|6
1631600950000|2021-09-14 06:29:10|2845.9|2839.9|2846|2840|2846|2840|2845.9|2839.9|2
1631600960000|2021-09-14 06:29:20|2846.6|2840.6|2847.1|2841.1|2847.4|2841.4|2846.6|2840.6|3
1631600970000|2021-09-14 06:29:30|2847|2841|2846.9|2840.9|2847|2841|2845.8|2839.8|3
1631600980000|2021-09-14 06:29:40|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|4
1631600990000|2021-09-14 06:29:50|2846.1|2840.1|2844.4|2838.4|2846.1|2840.1|2844.3|2838.3|5
1631601000000|2021-09-14 06:30:00|2845|2839|2845.6|2839.6|2846.1|2840.1|2845|2839|4
1631601010000|2021-09-14 06:30:10|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1631601020000|2021-09-14 06:30:20|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2843.9|2837.9|8
1631601030000|2021-09-14 06:30:30|2844.4|2838.4|2843.9|2837.9|2844.4|2838.4|2843.9|2837.9|2
1631601050000|2021-09-14 06:30:50|2844.1|2838.1|2844.9|2838.9|2844.9|2838.9|2844.1|2838.1|5
1631601060000|2021-09-14 06:31:00|2844.5|2838.5|2844.6|2838.6|2844.6|2838.6|2844.5|2838.5|2
1631601080000|2021-09-14 06:31:20|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1631601090000|2021-09-14 06:31:30|2843.8|2837.8|2844.5|2838.5|2844.5|2838.5|2843.8|2837.8|2
1631601100000|2021-09-14 06:31:40|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1631601110000|2021-09-14 06:31:50|2843.1|2837.1|2843.9|2837.9|2844.1|2838.1|2843.1|2837.1|5
1631601120000|2021-09-14 06:32:00|2844|2838|2844|2838|2844|2838|2844|2838|1
1631601130000|2021-09-14 06:32:10|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|2
1631601140000|2021-09-14 06:32:20|2845|2839|2845|2839|2845|2839|2845|2839|1
1631601150000|2021-09-14 06:32:30|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|6
1631601160000|2021-09-14 06:32:40|2844.9|2838.9|2845.6|2839.6|2845.6|2839.6|2844.9|2838.9|4
1631601170000|2021-09-14 06:32:50|2845.3|2839.3|2846.1|2840.1|2846.1|2840.1|2845.3|2839.3|4
1631601180000|2021-09-14 06:33:00|2846.4|2840.4|2846.3|2840.3|2846.4|2840.4|2846.3|2840.3|2
1631601190000|2021-09-14 06:33:10|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|2
1631601200000|2021-09-14 06:33:20|2846.1|2840.1|2845.6|2839.6|2846.4|2840.4|2845.6|2839.6|5
1631601210000|2021-09-14 06:33:30|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2844.5|2838.5|5
1631601220000|2021-09-14 06:33:40|2845.1|2839.1|2844.5|2838.5|2845.1|2839.1|2844.5|2838.5|3
1631601230000|2021-09-14 06:33:50|2844.1|2838.1|2844.3|2838.3|2844.4|2838.4|2843.9|2837.9|6
1631601240000|2021-09-14 06:34:00|2844|2838|2844|2838|2844|2838|2844|2838|1
1631601260000|2021-09-14 06:34:20|2843.8|2837.8|2843.9|2837.9|2844|2838|2843.6|2837.6|4
1631601270000|2021-09-14 06:34:30|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.4|2837.4|12
1631601280000|2021-09-14 06:34:40|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|4
1631601300000|2021-09-14 06:35:00|2844.3|2838.3|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|3
1631601310000|2021-09-14 06:35:10|2844.6|2838.6|2844|2838|2844.6|2838.6|2844|2838|4
1631601320000|2021-09-14 06:35:20|2844.1|2838.1|2845.4|2839.4|2845.4|2839.4|2844.1|2838.1|3
1631601340000|2021-09-14 06:35:40|2845.9|2839.9|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|2
1631601350000|2021-09-14 06:35:50|2846.5|2840.5|2847.1|2841.1|2847.1|2841.1|2846.5|2840.5|2
1631601360000|2021-09-14 06:36:00|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631601370000|2021-09-14 06:36:10|2846|2840|2844.9|2838.9|2846|2840|2844.9|2838.9|4
1631601380000|2021-09-14 06:36:20|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|3
1631601400000|2021-09-14 06:36:40|2844|2838|2844|2838|2844|2838|2844|2838|1
1631601420000|2021-09-14 06:37:00|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1631601430000|2021-09-14 06:37:10|2843.1|2837.1|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|2
1631601460000|2021-09-14 06:37:40|2843.9|2837.9|2843.1|2837.1|2843.9|2837.9|2842.9|2836.9|5
1631601470000|2021-09-14 06:37:50|2843|2837|2842|2836|2843.1|2837.1|2841.8|2835.8|9
1631601480000|2021-09-14 06:38:00|2841.8|2835.8|2842.1|2836.1|2842.1|2836.1|2841.8|2835.8|3
1631601490000|2021-09-14 06:38:10|2842|2836|2842.1|2836.1|2842.1|2836.1|2842|2836|2
1631601500000|2021-09-14 06:38:20|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|3
1631601510000|2021-09-14 06:38:30|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1631601520000|2021-09-14 06:38:40|2842.4|2836.4|2841.5|2835.5|2842.4|2836.4|2841.4|2835.4|9
1631601530000|2021-09-14 06:38:50|2841.4|2835.4|2840.9|2834.9|2841.4|2835.4|2840.4|2834.4|8
1631601540000|2021-09-14 06:39:00|2841|2835|2841.1|2835.1|2841.1|2835.1|2841|2835|2
1631601550000|2021-09-14 06:39:10|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1631601560000|2021-09-14 06:39:20|2842|2836|2842|2836|2842|2836|2842|2836|1
1631601580000|2021-09-14 06:39:40|2842.1|2836.1|2843.1|2837.1|2843.1|2837.1|2841.9|2835.9|4
1631601590000|2021-09-14 06:39:50|2843|2837|2842.1|2836.1|2843|2837|2841.9|2835.9|10
1631601600000|2021-09-14 06:40:00|2842.3|2836.3|2842.9|2836.9|2842.9|2836.9|2842.1|2836.1|5
1631601610000|2021-09-14 06:40:10|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|3
1631601620000|2021-09-14 06:40:20|2843.6|2837.6|2843.1|2837.1|2843.6|2837.6|2843.1|2837.1|5
1631601630000|2021-09-14 06:40:30|2842.6|2836.6|2843|2837|2843|2837|2842.6|2836.6|2
1631601640000|2021-09-14 06:40:40|2842.1|2836.1|2841.9|2835.9|2842.1|2836.1|2841.9|2835.9|2
1631601660000|2021-09-14 06:41:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1631601690000|2021-09-14 06:41:30|2841.8|2835.8|2841.1|2835.1|2841.9|2835.9|2841.1|2835.1|6
1631601700000|2021-09-14 06:41:40|2841.9|2835.9|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|8
1631601710000|2021-09-14 06:41:50|2841.3|2835.3|2840.9|2834.9|2841.6|2835.6|2840.6|2834.6|11
1631601720000|2021-09-14 06:42:00|2841.3|2835.3|2840.9|2834.9|2841.3|2835.3|2840.5|2834.5|3
1631601740000|2021-09-14 06:42:20|2841.1|2835.1|2840.9|2834.9|2841.4|2835.4|2840.9|2834.9|5
1631601760000|2021-09-14 06:42:40|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631601770000|2021-09-14 06:42:50|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1631601780000|2021-09-14 06:43:00|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1631601800000|2021-09-14 06:43:20|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1631601820000|2021-09-14 06:43:40|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631601830000|2021-09-14 06:43:50|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631601840000|2021-09-14 06:44:00|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841|2835|3
1631601850000|2021-09-14 06:44:10|2841.4|2835.4|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|2
1631601860000|2021-09-14 06:44:20|2842|2836|2842.1|2836.1|2842.1|2836.1|2842|2836|2
1631601870000|2021-09-14 06:44:30|2842.4|2836.4|2843.3|2837.3|2843.3|2837.3|2842.4|2836.4|3
1631601880000|2021-09-14 06:44:40|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1631601920000|2021-09-14 06:45:20|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631601930000|2021-09-14 06:45:30|2842.9|2836.9|2843.6|2837.6|2843.9|2837.9|2842.9|2836.9|3
1631601950000|2021-09-14 06:45:50|2843.9|2837.9|2843.1|2837.1|2843.9|2837.9|2843.1|2837.1|2
1631601960000|2021-09-14 06:46:00|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1631601970000|2021-09-14 06:46:10|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1631601990000|2021-09-14 06:46:30|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1631602020000|2021-09-14 06:47:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631602050000|2021-09-14 06:47:30|2842.5|2836.5|2842.9|2836.9|2842.9|2836.9|2842.5|2836.5|2
1631602060000|2021-09-14 06:47:40|2843.1|2837.1|2844.1|2838.1|2844.1|2838.1|2843.1|2837.1|2
1631602080000|2021-09-14 06:48:00|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1631602090000|2021-09-14 06:48:10|2844.8|2838.8|2846|2840|2846|2840|2844.8|2838.8|3
1631602110000|2021-09-14 06:48:30|2846.4|2840.4|2847.6|2841.6|2847.6|2841.6|2846.4|2840.4|3
1631602130000|2021-09-14 06:48:50|2847.8|2841.8|2847.9|2841.9|2847.9|2841.9|2847.8|2841.8|2
1631602140000|2021-09-14 06:49:00|2847.6|2841.6|2846.4|2840.4|2847.6|2841.6|2846.4|2840.4|4
1631602160000|2021-09-14 06:49:20|2846.1|2840.1|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|4
1631602170000|2021-09-14 06:49:30|2845.5|2839.5|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|7
1631602180000|2021-09-14 06:49:40|2845.1|2839.1|2845.1|2839.1|2845.4|2839.4|2845.1|2839.1|3
1631602200000|2021-09-14 06:50:00|2844.9|2838.9|2844.8|2838.8|2844.9|2838.9|2844.8|2838.8|2
1631602230000|2021-09-14 06:50:30|2844.5|2838.5|2844.4|2838.4|2844.5|2838.5|2844.4|2838.4|2
1631602270000|2021-09-14 06:51:10|2843.4|2837.4|2843.9|2837.9|2843.9|2837.9|2843.4|2837.4|5
1631602280000|2021-09-14 06:51:20|2844.5|2838.5|2844.9|2838.9|2844.9|2838.9|2844.5|2838.5|2
1631602290000|2021-09-14 06:51:30|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|2
1631602310000|2021-09-14 06:51:50|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.1|2838.1|5
1631602320000|2021-09-14 06:52:00|2844.1|2838.1|2845.4|2839.4|2845.4|2839.4|2844.1|2838.1|5
1631602340000|2021-09-14 06:52:20|2845.5|2839.5|2844.5|2838.5|2845.9|2839.9|2844.5|2838.5|4
1631602370000|2021-09-14 06:52:50|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1631602390000|2021-09-14 06:53:10|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2842.9|2836.9|11
1631602400000|2021-09-14 06:53:20|2843.6|2837.6|2844.3|2838.3|2844.4|2838.4|2843.6|2837.6|5
1631602410000|2021-09-14 06:53:30|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1631602420000|2021-09-14 06:53:40|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.5|2838.5|3
1631602430000|2021-09-14 06:53:50|2844.8|2838.8|2844.6|2838.6|2844.8|2838.8|2844.6|2838.6|2
1631602440000|2021-09-14 06:54:00|2844.8|2838.8|2844.6|2838.6|2844.9|2838.9|2844.5|2838.5|7
1631602450000|2021-09-14 06:54:10|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1631602470000|2021-09-14 06:54:30|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1631602490000|2021-09-14 06:54:50|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.3|2838.3|3
1631602500000|2021-09-14 06:55:00|2844.6|2838.6|2846.3|2840.3|2846.3|2840.3|2844.6|2838.6|7
1631602510000|2021-09-14 06:55:10|2846.5|2840.5|2847.5|2841.5|2847.5|2841.5|2846.5|2840.5|3
1631602520000|2021-09-14 06:55:20|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1631602530000|2021-09-14 06:55:30|2847.8|2841.8|2849.5|2843.5|2849.5|2843.5|2847.8|2841.8|5
1631602540000|2021-09-14 06:55:40|2848.8|2842.8|2847.8|2841.8|2848.8|2842.8|2847.8|2841.8|3
1631602550000|2021-09-14 06:55:50|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1631602560000|2021-09-14 06:56:00|2847.5|2841.5|2847|2841|2847.5|2841.5|2846.8|2840.8|5
1631602570000|2021-09-14 06:56:10|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.5|2840.5|4
1631602580000|2021-09-14 06:56:20|2846.8|2840.8|2845.8|2839.8|2846.8|2840.8|2845.8|2839.8|7
1631602590000|2021-09-14 06:56:30|2845.3|2839.3|2844.8|2838.8|2845.3|2839.3|2844.3|2838.3|4
1631602600000|2021-09-14 06:56:40|2845|2839|2845|2839|2845|2839|2845|2839|1
1631602610000|2021-09-14 06:56:50|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845|2839|4
1631602620000|2021-09-14 06:57:00|2845.5|2839.5|2846|2840|2846|2840|2845.5|2839.5|3
1631602640000|2021-09-14 06:57:20|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1631602660000|2021-09-14 06:57:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1631602670000|2021-09-14 06:57:50|2846|2840|2846|2840|2846.3|2840.3|2845.8|2839.8|5
1631602680000|2021-09-14 06:58:00|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1631602690000|2021-09-14 06:58:10|2845.8|2839.8|2846|2840|2846|2840|2845.5|2839.5|6
1631602700000|2021-09-14 06:58:20|2845.8|2839.8|2845.3|2839.3|2845.8|2839.8|2845|2839|6
1631602710000|2021-09-14 06:58:30|2845.5|2839.5|2845|2839|2845.5|2839.5|2844.5|2838.5|6
1631602720000|2021-09-14 06:58:40|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|6
1631602730000|2021-09-14 06:58:50|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1631602740000|2021-09-14 06:59:00|2844.3|2838.3|2844|2838|2844.8|2838.8|2843.8|2837.8|7
1631602750000|2021-09-14 06:59:10|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1631602760000|2021-09-14 06:59:20|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|2
1631602770000|2021-09-14 06:59:30|2844|2838|2844|2838|2844|2838|2844|2838|1
1631602780000|2021-09-14 06:59:40|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|4
1631602790000|2021-09-14 06:59:50|2843.8|2837.8|2845.3|2839.3|2845.3|2839.3|2843.5|2837.5|7
1631602800000|2021-09-14 07:00:00|2844.8|2838.8|2845.5|2839.5|2845.5|2839.5|2844.8|2838.8|4
1631602810000|2021-09-14 07:00:10|2845|2839|2845.3|2839.3|2845.3|2839.3|2844.5|2838.5|6
1631602820000|2021-09-14 07:00:20|2845.5|2839.5|2846.3|2840.3|2846.3|2840.3|2845.5|2839.5|4
1631602840000|2021-09-14 07:00:40|2846.5|2840.5|2847|2841|2847|2841|2846.5|2840.5|3
1631602850000|2021-09-14 07:00:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1631602870000|2021-09-14 07:01:10|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1631602880000|2021-09-14 07:01:20|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1631602890000|2021-09-14 07:01:30|2847.3|2841.3|2849|2843|2849|2843|2846.8|2840.8|6
1631602900000|2021-09-14 07:01:40|2848.8|2842.8|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|3
1631602910000|2021-09-14 07:01:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1631602930000|2021-09-14 07:02:10|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1631602950000|2021-09-14 07:02:30|2848.5|2842.5|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|3
1631602960000|2021-09-14 07:02:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1631602970000|2021-09-14 07:02:50|2848.5|2842.5|2849.5|2843.5|2849.5|2843.5|2848.5|2842.5|4
1631602980000|2021-09-14 07:03:00|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|2
1631603010000|2021-09-14 07:03:30|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1631603020000|2021-09-14 07:03:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1631603050000|2021-09-14 07:04:10|2850.5|2844.5|2851.8|2845.8|2851.8|2845.8|2850.5|2844.5|2
1631603060000|2021-09-14 07:04:20|2852|2846|2853.5|2847.5|2853.5|2847.5|2852|2846|2
1631603070000|2021-09-14 07:04:30|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1631603080000|2021-09-14 07:04:40|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1631603090000|2021-09-14 07:04:50|2855|2849|2855|2849|2855.5|2849.5|2855|2849|4
1631603100000|2021-09-14 07:05:00|2854.8|2848.8|2855.8|2849.8|2855.8|2849.8|2854.5|2848.5|11
1631603120000|2021-09-14 07:05:20|2855.5|2849.5|2857|2851|2857|2851|2854.5|2848.5|7
1631603130000|2021-09-14 07:05:30|2857.3|2851.3|2859|2853|2859|2853|2857.3|2851.3|5
1631603140000|2021-09-14 07:05:40|2858.8|2852.8|2856.8|2850.8|2858.8|2852.8|2856.8|2850.8|6
1631603150000|2021-09-14 07:05:50|2856.5|2850.5|2857.5|2851.5|2857.5|2851.5|2856|2850|8
1631603160000|2021-09-14 07:06:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1631603170000|2021-09-14 07:06:10|2857.5|2851.5|2859.8|2853.8|2859.8|2853.8|2857.3|2851.3|8
1631603180000|2021-09-14 07:06:20|2860|2854|2862.5|2856.5|2862.8|2856.8|2860|2854|7
1631603190000|2021-09-14 07:06:30|2862.3|2856.3|2861.3|2855.3|2863|2857|2861.3|2855.3|4
1631603200000|2021-09-14 07:06:40|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1631603210000|2021-09-14 07:06:50|2861.5|2855.5|2862|2856|2862.3|2856.3|2861.5|2855.5|6
1631603220000|2021-09-14 07:07:00|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|5
1631603230000|2021-09-14 07:07:10|2863.5|2857.5|2865.3|2859.3|2865.5|2859.5|2863.5|2857.5|7
1631603240000|2021-09-14 07:07:20|2864.5|2858.5|2866|2860|2866|2860|2864.5|2858.5|6
1631603250000|2021-09-14 07:07:30|2866.3|2860.3|2863.5|2857.5|2867|2861|2863.5|2857.5|8
1631603260000|2021-09-14 07:07:40|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1631603280000|2021-09-14 07:08:00|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|4
1631603300000|2021-09-14 07:08:20|2864|2858|2862.3|2856.3|2864|2858|2861.5|2855.5|5
1631603310000|2021-09-14 07:08:30|2862.5|2856.5|2864.5|2858.5|2864.5|2858.5|2862.5|2856.5|2
1631603320000|2021-09-14 07:08:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2862.8|2856.8|8
1631603330000|2021-09-14 07:08:50|2864.8|2858.8|2865|2859|2865.3|2859.3|2864.3|2858.3|9
1631603340000|2021-09-14 07:09:00|2864.8|2858.8|2866.8|2860.8|2866.8|2860.8|2864.8|2858.8|8
1631603350000|2021-09-14 07:09:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1631603360000|2021-09-14 07:09:20|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|4
1631603390000|2021-09-14 07:09:50|2866.3|2860.3|2866.8|2860.8|2867.3|2861.3|2866.3|2860.3|6
1631603400000|2021-09-14 07:10:00|2867|2861|2865.3|2859.3|2867|2861|2864.8|2858.8|6
1631603410000|2021-09-14 07:10:10|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1631603420000|2021-09-14 07:10:20|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1631603430000|2021-09-14 07:10:30|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1631603460000|2021-09-14 07:11:00|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1631603500000|2021-09-14 07:11:40|2865.3|2859.3|2864.3|2858.3|2865.3|2859.3|2864.3|2858.3|2
1631603510000|2021-09-14 07:11:50|2864|2858|2865|2859|2865|2859|2864|2858|3
1631603520000|2021-09-14 07:12:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1631603530000|2021-09-14 07:12:10|2864|2858|2863.5|2857.5|2864|2858|2863|2857|5
1631603540000|2021-09-14 07:12:20|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1631603560000|2021-09-14 07:12:40|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1631603570000|2021-09-14 07:12:50|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2862.3|2856.3|5
1631603580000|2021-09-14 07:13:00|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1631603590000|2021-09-14 07:13:10|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1631603620000|2021-09-14 07:13:40|2862.5|2856.5|2861.3|2855.3|2862.5|2856.5|2861|2855|4
1631603640000|2021-09-14 07:14:00|2861|2855|2858.5|2852.5|2861|2855|2858.5|2852.5|3
1631603650000|2021-09-14 07:14:10|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|4
1631603660000|2021-09-14 07:14:20|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1631603670000|2021-09-14 07:14:30|2857.8|2851.8|2857.3|2851.3|2857.8|2851.8|2857.3|2851.3|3
1631603680000|2021-09-14 07:14:40|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1631603690000|2021-09-14 07:14:50|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1631603710000|2021-09-14 07:15:10|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|4
1631603730000|2021-09-14 07:15:30|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1631603740000|2021-09-14 07:15:40|2856|2850|2856.3|2850.3|2857.3|2851.3|2856|2850|4
1631603750000|2021-09-14 07:15:50|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2855.8|2849.8|5
1631603760000|2021-09-14 07:16:00|2856|2850|2855.8|2849.8|2856|2850|2855.3|2849.3|4
1631603770000|2021-09-14 07:16:10|2856|2850|2854.5|2848.5|2856.3|2850.3|2854.3|2848.3|4
1631603780000|2021-09-14 07:16:20|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1631603790000|2021-09-14 07:16:30|2854|2848|2854|2848|2854|2848|2854|2848|1
1631603810000|2021-09-14 07:16:50|2853.8|2847.8|2851.3|2845.3|2853.8|2847.8|2851|2845|7
1631603830000|2021-09-14 07:17:10|2850.8|2844.8|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|2
1631603840000|2021-09-14 07:17:20|2852.3|2846.3|2851.3|2845.3|2852.8|2846.8|2851.3|2845.3|4
1631603850000|2021-09-14 07:17:30|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1631603860000|2021-09-14 07:17:40|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1631603880000|2021-09-14 07:18:00|2851.5|2845.5|2851.5|2845.5|2852|2846|2851.5|2845.5|4
1631603890000|2021-09-14 07:18:10|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1631603910000|2021-09-14 07:18:30|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1631603920000|2021-09-14 07:18:40|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1631603930000|2021-09-14 07:18:50|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1631603960000|2021-09-14 07:19:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1631603970000|2021-09-14 07:19:30|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1631603990000|2021-09-14 07:19:50|2852|2846|2851.3|2845.3|2852|2846|2851.3|2845.3|3
1631604000000|2021-09-14 07:20:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1631604010000|2021-09-14 07:20:10|2851.8|2845.8|2850.8|2844.8|2852.3|2846.3|2850.8|2844.8|5
1631604020000|2021-09-14 07:20:20|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1631604030000|2021-09-14 07:20:30|2851|2845|2851|2845|2851|2845|2850.8|2844.8|3
1631604040000|2021-09-14 07:20:40|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1631604050000|2021-09-14 07:20:50|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1631604060000|2021-09-14 07:21:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1631604070000|2021-09-14 07:21:10|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850|2844|3
1631604080000|2021-09-14 07:21:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1631604090000|2021-09-14 07:21:30|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1631604100000|2021-09-14 07:21:40|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1631604110000|2021-09-14 07:21:50|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1631604120000|2021-09-14 07:22:00|2850.5|2844.5|2850.8|2844.8|2851|2845|2850.5|2844.5|4
1631604140000|2021-09-14 07:22:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1631604160000|2021-09-14 07:22:40|2850.3|2844.3|2848.3|2842.3|2850.3|2844.3|2847.5|2841.5|6
1631604170000|2021-09-14 07:22:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1631604180000|2021-09-14 07:23:00|2849.3|2843.3|2850.5|2844.5|2850.5|2844.5|2849.3|2843.3|6
1631604190000|2021-09-14 07:23:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1631604200000|2021-09-14 07:23:20|2851|2845|2849.8|2843.8|2851|2845|2849.8|2843.8|3
1631604210000|2021-09-14 07:23:30|2849.5|2843.5|2848.3|2842.3|2849.5|2843.5|2848|2842|5
1631604220000|2021-09-14 07:23:40|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|3
1631604230000|2021-09-14 07:23:50|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1631604240000|2021-09-14 07:24:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1631604250000|2021-09-14 07:24:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1631604260000|2021-09-14 07:24:20|2850.8|2844.8|2850|2844|2850.8|2844.8|2850|2844|3
1631604270000|2021-09-14 07:24:30|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1631604280000|2021-09-14 07:24:40|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1631604290000|2021-09-14 07:24:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1631604300000|2021-09-14 07:25:00|2849.3|2843.3|2850.3|2844.3|2850.8|2844.8|2849.3|2843.3|6
1631604310000|2021-09-14 07:25:10|2850|2844|2850.8|2844.8|2851.3|2845.3|2850|2844|6
1631604360000|2021-09-14 07:26:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1631604380000|2021-09-14 07:26:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1631604400000|2021-09-14 07:26:40|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1631604410000|2021-09-14 07:26:50|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1631604420000|2021-09-14 07:27:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1631604430000|2021-09-14 07:27:10|2850.3|2844.3|2849.3|2843.3|2850.3|2844.3|2849.3|2843.3|3
1631604450000|2021-09-14 07:27:30|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|2
1631604460000|2021-09-14 07:27:40|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1631604470000|2021-09-14 07:27:50|2851|2845|2852.8|2846.8|2852.8|2846.8|2851|2845|3
1631604480000|2021-09-14 07:28:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1631604500000|2021-09-14 07:28:20|2853.3|2847.3|2854.3|2848.3|2854.8|2848.8|2853.3|2847.3|8
1631604510000|2021-09-14 07:28:30|2854.5|2848.5|2855.5|2849.5|2856|2850|2854.5|2848.5|8
1631604520000|2021-09-14 07:28:40|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1631604530000|2021-09-14 07:28:50|2855|2849|2855|2849|2855|2849|2855|2849|1
1631604540000|2021-09-14 07:29:00|2855.8|2849.8|2857.5|2851.5|2857.5|2851.5|2855.8|2849.8|8
1631604560000|2021-09-14 07:29:20|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.5|2850.5|5
1631604580000|2021-09-14 07:29:40|2857|2851|2857.8|2851.8|2857.8|2851.8|2857|2851|5
1631604590000|2021-09-14 07:29:50|2858|2852|2858|2852|2858|2852|2858|2852|1
1631604600000|2021-09-14 07:30:00|2859.3|2853.3|2861|2855|2861.5|2855.5|2859.3|2853.3|6
1631604610000|2021-09-14 07:30:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|7
1631604620000|2021-09-14 07:30:20|2861|2855|2861|2855|2861|2855|2861|2855|1
1631604630000|2021-09-14 07:30:30|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1631604640000|2021-09-14 07:30:40|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|5
1631604650000|2021-09-14 07:30:50|2862|2856|2863.3|2857.3|2863.3|2857.3|2862|2856|4
1631604660000|2021-09-14 07:31:00|2863|2857|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|11
1631604670000|2021-09-14 07:31:10|2864|2858|2864.8|2858.8|2864.8|2858.8|2863.8|2857.8|5
1631604680000|2021-09-14 07:31:20|2865|2859|2865.5|2859.5|2865.8|2859.8|2865|2859|5
1631604690000|2021-09-14 07:31:30|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1631604700000|2021-09-14 07:31:40|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865|2859|3
1631604710000|2021-09-14 07:31:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1631604720000|2021-09-14 07:32:00|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1631604740000|2021-09-14 07:32:20|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1631604770000|2021-09-14 07:32:50|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1631604810000|2021-09-14 07:33:30|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1631604820000|2021-09-14 07:33:40|2866|2860|2867.3|2861.3|2867.3|2861.3|2866|2860|4
1631604830000|2021-09-14 07:33:50|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|3
1631604840000|2021-09-14 07:34:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867|2861|3
1631604850000|2021-09-14 07:34:10|2867.5|2861.5|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|4
1631604860000|2021-09-14 07:34:20|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|3
1631604870000|2021-09-14 07:34:30|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1631604880000|2021-09-14 07:34:40|2867.8|2861.8|2868.8|2862.8|2869|2863|2867.8|2861.8|6
1631604900000|2021-09-14 07:35:00|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1631604920000|2021-09-14 07:35:20|2869|2863|2869|2863|2869|2863|2869|2863|1
1631604930000|2021-09-14 07:35:30|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1631604940000|2021-09-14 07:35:40|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|3
1631604950000|2021-09-14 07:35:50|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1631604960000|2021-09-14 07:36:00|2868.5|2862.5|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|5
1631604970000|2021-09-14 07:36:10|2868.8|2862.8|2866.8|2860.8|2868.8|2862.8|2866.8|2860.8|4
1631604990000|2021-09-14 07:36:30|2867|2861|2867|2861|2867|2861|2867|2861|1
1631605020000|2021-09-14 07:37:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1631605030000|2021-09-14 07:37:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1631605050000|2021-09-14 07:37:30|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|2
1631605060000|2021-09-14 07:37:40|2867|2861|2865.3|2859.3|2867|2861|2865.3|2859.3|7
1631605070000|2021-09-14 07:37:50|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1631605080000|2021-09-14 07:38:00|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.5|2858.5|4
1631605090000|2021-09-14 07:38:10|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1631605110000|2021-09-14 07:38:30|2865|2859|2863.8|2857.8|2865|2859|2863.8|2857.8|4
1631605120000|2021-09-14 07:38:40|2864|2858|2864|2858|2864.3|2858.3|2864|2858|3
1631605130000|2021-09-14 07:38:50|2863.8|2857.8|2865.3|2859.3|2865.3|2859.3|2863.8|2857.8|3
1631605140000|2021-09-14 07:39:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1631605150000|2021-09-14 07:39:10|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|3
1631605160000|2021-09-14 07:39:20|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1631605170000|2021-09-14 07:39:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1631605180000|2021-09-14 07:39:40|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1631605190000|2021-09-14 07:39:50|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|2
1631605200000|2021-09-14 07:40:00|2866.5|2860.5|2865.8|2859.8|2866.5|2860.5|2865.8|2859.8|4
1631605210000|2021-09-14 07:40:10|2866|2860|2866|2860|2866|2860|2866|2860|1
1631605220000|2021-09-14 07:40:20|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|3
1631605240000|2021-09-14 07:40:40|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1631605250000|2021-09-14 07:40:50|2866.3|2860.3|2864.3|2858.3|2866.5|2860.5|2864.3|2858.3|9
1631605260000|2021-09-14 07:41:00|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|2
1631605270000|2021-09-14 07:41:10|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1631605280000|2021-09-14 07:41:20|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1631605290000|2021-09-14 07:41:30|2863.3|2857.3|2864|2858|2864|2858|2863.3|2857.3|4
1631605300000|2021-09-14 07:41:40|2864.5|2858.5|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|3
1631605310000|2021-09-14 07:41:50|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|3
1631605320000|2021-09-14 07:42:00|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1631605330000|2021-09-14 07:42:10|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1631605350000|2021-09-14 07:42:30|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2865.3|2859.3|2
1631605360000|2021-09-14 07:42:40|2866|2860|2867.3|2861.3|2867.3|2861.3|2866|2860|2
1631605370000|2021-09-14 07:42:50|2867|2861|2864.8|2858.8|2867|2861|2864.8|2858.8|3
1631605380000|2021-09-14 07:43:00|2865|2859|2865|2859|2865.8|2859.8|2865|2859|6
1631605390000|2021-09-14 07:43:10|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|3
1631605400000|2021-09-14 07:43:20|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1631605410000|2021-09-14 07:43:30|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|3
1631605440000|2021-09-14 07:44:00|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1631605450000|2021-09-14 07:44:10|2865|2859|2864.3|2858.3|2865|2859|2864.3|2858.3|3
1631605460000|2021-09-14 07:44:20|2864|2858|2863.3|2857.3|2864|2858|2863.3|2857.3|4
1631605490000|2021-09-14 07:44:50|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1631605510000|2021-09-14 07:45:10|2863.5|2857.5|2863.3|2857.3|2864|2858|2863.3|2857.3|4
1631605520000|2021-09-14 07:45:20|2863.5|2857.5|2863.5|2857.5|2864|2858|2863.5|2857.5|6
1631605530000|2021-09-14 07:45:30|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1631605540000|2021-09-14 07:45:40|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1631605550000|2021-09-14 07:45:50|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|3
1631605560000|2021-09-14 07:46:00|2863.8|2857.8|2864|2858|2864.3|2858.3|2863.5|2857.5|5
1631605570000|2021-09-14 07:46:10|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864|2858|5
1631605580000|2021-09-14 07:46:20|2864.5|2858.5|2865|2859|2865.3|2859.3|2864.3|2858.3|4
1631605590000|2021-09-14 07:46:30|2865.3|2859.3|2866|2860|2866|2860|2865.3|2859.3|2
1631605600000|2021-09-14 07:46:40|2866.3|2860.3|2866.3|2860.3|2866.5|2860.5|2865.5|2859.5|7
1631605610000|2021-09-14 07:46:50|2866|2860|2866|2860|2866|2860|2866|2860|1
1631605620000|2021-09-14 07:47:00|2866.3|2860.3|2865.3|2859.3|2866.3|2860.3|2865.3|2859.3|2
1631605640000|2021-09-14 07:47:20|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1631605650000|2021-09-14 07:47:30|2866|2860|2865.8|2859.8|2866|2860|2865.5|2859.5|3
1631605660000|2021-09-14 07:47:40|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1631605670000|2021-09-14 07:47:50|2866.5|2860.5|2866|2860|2866.8|2860.8|2866|2860|4
1631605680000|2021-09-14 07:48:00|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1631605700000|2021-09-14 07:48:20|2866.8|2860.8|2867.5|2861.5|2867.8|2861.8|2866.8|2860.8|5
1631605710000|2021-09-14 07:48:30|2867.3|2861.3|2866|2860|2867.3|2861.3|2866|2860|6
1631605720000|2021-09-14 07:48:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1631605730000|2021-09-14 07:48:50|2866.8|2860.8|2867.5|2861.5|2867.5|2861.5|2866.8|2860.8|3
1631605740000|2021-09-14 07:49:00|2867.8|2861.8|2867|2861|2867.8|2861.8|2867|2861|3
1631605750000|2021-09-14 07:49:10|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|2
1631605760000|2021-09-14 07:49:20|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1631605780000|2021-09-14 07:49:40|2867.8|2861.8|2867.8|2861.8|2868|2862|2867.8|2861.8|3
1631605790000|2021-09-14 07:49:50|2868.3|2862.3|2869.3|2863.3|2869.3|2863.3|2868.3|2862.3|2
1631605800000|2021-09-14 07:50:00|2869.5|2863.5|2867.3|2861.3|2869.5|2863.5|2867.3|2861.3|3
1631605810000|2021-09-14 07:50:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1631605820000|2021-09-14 07:50:20|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1631605830000|2021-09-14 07:50:30|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1631605850000|2021-09-14 07:50:50|2868|2862|2867.8|2861.8|2868|2862|2867.5|2861.5|6
1631605860000|2021-09-14 07:51:00|2868|2862|2869.3|2863.3|2869.3|2863.3|2868|2862|3
1631605870000|2021-09-14 07:51:10|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|3
1631605880000|2021-09-14 07:51:20|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1631605890000|2021-09-14 07:51:30|2869.3|2863.3|2871|2865|2871.3|2865.3|2869.3|2863.3|5
1631605900000|2021-09-14 07:51:40|2870.8|2864.8|2869.5|2863.5|2870.8|2864.8|2869.5|2863.5|2
1631605910000|2021-09-14 07:51:50|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1631605920000|2021-09-14 07:52:00|2870|2864|2871|2865|2871.3|2865.3|2870|2864|4
1631605930000|2021-09-14 07:52:10|2870.8|2864.8|2870|2864|2870.8|2864.8|2870|2864|3
1631605940000|2021-09-14 07:52:20|2870.3|2864.3|2871.8|2865.8|2872.8|2866.8|2870.3|2864.3|9
1631605950000|2021-09-14 07:52:30|2872|2866|2873.5|2867.5|2874.3|2868.3|2872|2866|6
1631605960000|2021-09-14 07:52:40|2873.8|2867.8|2874|2868|2874|2868|2873.3|2867.3|3
1631605970000|2021-09-14 07:52:50|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|3
1631605980000|2021-09-14 07:53:00|2874|2868|2872.8|2866.8|2874|2868|2872.5|2866.5|7
1631605990000|2021-09-14 07:53:10|2873|2867|2873.5|2867.5|2873.8|2867.8|2873|2867|5
1631606000000|2021-09-14 07:53:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1631606010000|2021-09-14 07:53:30|2873.9|2867.9|2874.9|2868.9|2874.9|2868.9|2873.9|2867.9|5
1631606020000|2021-09-14 07:53:40|2875.1|2869.1|2875.4|2869.4|2875.4|2869.4|2874.9|2868.9|6
1631606030000|2021-09-14 07:53:50|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.4|2869.4|6
1631606050000|2021-09-14 07:54:10|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1631606070000|2021-09-14 07:54:30|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1631606080000|2021-09-14 07:54:40|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|3
1631606090000|2021-09-14 07:54:50|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1631606100000|2021-09-14 07:55:00|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.4|2869.4|4
1631606110000|2021-09-14 07:55:10|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631606120000|2021-09-14 07:55:20|2875.9|2869.9|2876.1|2870.1|2876.4|2870.4|2875.9|2869.9|4
1631606130000|2021-09-14 07:55:30|2876.4|2870.4|2877.4|2871.4|2877.4|2871.4|2876.4|2870.4|4
1631606140000|2021-09-14 07:55:40|2877.1|2871.1|2877.1|2871.1|2877.4|2871.4|2877.1|2871.1|3
1631606150000|2021-09-14 07:55:50|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1631606160000|2021-09-14 07:56:00|2877.6|2871.6|2877.4|2871.4|2877.9|2871.9|2877.4|2871.4|5
1631606170000|2021-09-14 07:56:10|2877.6|2871.6|2877.4|2871.4|2877.6|2871.6|2876.9|2870.9|5
1631606180000|2021-09-14 07:56:20|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1631606190000|2021-09-14 07:56:30|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|3
1631606200000|2021-09-14 07:56:40|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1631606210000|2021-09-14 07:56:50|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1631606220000|2021-09-14 07:57:00|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1631606230000|2021-09-14 07:57:10|2877.6|2871.6|2877.4|2871.4|2877.6|2871.6|2877.4|2871.4|2
1631606240000|2021-09-14 07:57:20|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1631606250000|2021-09-14 07:57:30|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1631606280000|2021-09-14 07:58:00|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2876.6|2870.6|4
1631606290000|2021-09-14 07:58:10|2877.1|2871.1|2875.4|2869.4|2877.1|2871.1|2875.1|2869.1|6
1631606300000|2021-09-14 07:58:20|2875.6|2869.6|2875.4|2869.4|2875.6|2869.6|2875.4|2869.4|2
1631606310000|2021-09-14 07:58:30|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.6|2868.6|4
1631606330000|2021-09-14 07:58:50|2874.6|2868.6|2874.4|2868.4|2874.6|2868.6|2874.1|2868.1|3
1631606340000|2021-09-14 07:59:00|2875.1|2869.1|2875.4|2869.4|2875.4|2869.4|2875.1|2869.1|2
1631606360000|2021-09-14 07:59:20|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1631606370000|2021-09-14 07:59:30|2876.4|2870.4|2877.6|2871.6|2877.9|2871.9|2876.4|2870.4|5
1631606380000|2021-09-14 07:59:40|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2876.9|2870.9|3
1631606390000|2021-09-14 07:59:50|2876.9|2870.9|2877.1|2871.1|2877.1|2871.1|2876.9|2870.9|2
1631606400000|2021-09-14 08:00:00|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|3
1631606410000|2021-09-14 08:00:10|2877.6|2871.6|2877.9|2871.9|2877.9|2871.9|2877.6|2871.6|2
1631606420000|2021-09-14 08:00:20|2877.6|2871.6|2877.1|2871.1|2877.6|2871.6|2877.1|2871.1|2
1631606430000|2021-09-14 08:00:30|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2877.4|2871.4|2
1631606440000|2021-09-14 08:00:40|2878.1|2872.1|2881.1|2875.1|2881.1|2875.1|2878.1|2872.1|4
1631606450000|2021-09-14 08:00:50|2881.4|2875.4|2880.6|2874.6|2881.4|2875.4|2880.4|2874.4|3
1631606460000|2021-09-14 08:01:00|2880.9|2874.9|2880.6|2874.6|2880.9|2874.9|2879.4|2873.4|5
1631606470000|2021-09-14 08:01:10|2880.9|2874.9|2880.9|2874.9|2881.1|2875.1|2880.6|2874.6|5
1631606480000|2021-09-14 08:01:20|2880.6|2874.6|2881.9|2875.9|2882.1|2876.1|2880.6|2874.6|13
1631606490000|2021-09-14 08:01:30|2881.6|2875.6|2882.1|2876.1|2882.4|2876.4|2881.6|2875.6|5
1631606500000|2021-09-14 08:01:40|2881.9|2875.9|2880.9|2874.9|2881.9|2875.9|2880.6|2874.6|7
1631606510000|2021-09-14 08:01:50|2881.1|2875.1|2882.1|2876.1|2882.1|2876.1|2881.1|2875.1|5
1631606520000|2021-09-14 08:02:00|2882.4|2876.4|2881.4|2875.4|2882.4|2876.4|2881.4|2875.4|9
1631606530000|2021-09-14 08:02:10|2880.6|2874.6|2882.4|2876.4|2882.4|2876.4|2880.6|2874.6|8
1631606540000|2021-09-14 08:02:20|2882.1|2876.1|2881.4|2875.4|2882.1|2876.1|2881.4|2875.4|4
1631606570000|2021-09-14 08:02:50|2881.6|2875.6|2881.4|2875.4|2881.9|2875.9|2880.9|2874.9|6
1631606590000|2021-09-14 08:03:10|2881.6|2875.6|2881.9|2875.9|2881.9|2875.9|2881.6|2875.6|2
1631606600000|2021-09-14 08:03:20|2882.1|2876.1|2881.6|2875.6|2882.1|2876.1|2881.6|2875.6|3
1631606620000|2021-09-14 08:03:40|2880.9|2874.9|2880.6|2874.6|2880.9|2874.9|2880.6|2874.6|2
1631606630000|2021-09-14 08:03:50|2881.4|2875.4|2881.9|2875.9|2882.1|2876.1|2881.4|2875.4|6
1631606650000|2021-09-14 08:04:10|2881.6|2875.6|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|2
1631606660000|2021-09-14 08:04:20|2881.6|2875.6|2882.1|2876.1|2882.1|2876.1|2881.6|2875.6|2
1631606670000|2021-09-14 08:04:30|2881.9|2875.9|2882.1|2876.1|2882.1|2876.1|2881.9|2875.9|2
1631606680000|2021-09-14 08:04:40|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631606690000|2021-09-14 08:04:50|2881.6|2875.6|2882.4|2876.4|2882.4|2876.4|2881.6|2875.6|4
1631606700000|2021-09-14 08:05:00|2882.6|2876.6|2884.9|2878.9|2884.9|2878.9|2882.6|2876.6|3
1631606710000|2021-09-14 08:05:10|2885.4|2879.4|2886.4|2880.4|2886.4|2880.4|2885.4|2879.4|5
1631606720000|2021-09-14 08:05:20|2886.1|2880.1|2885.6|2879.6|2886.1|2880.1|2885.6|2879.6|2
1631606730000|2021-09-14 08:05:30|2886.1|2880.1|2885.6|2879.6|2886.1|2880.1|2885.6|2879.6|2
1631606740000|2021-09-14 08:05:40|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1631606760000|2021-09-14 08:06:00|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631606790000|2021-09-14 08:06:30|2884.6|2878.6|2884.1|2878.1|2884.6|2878.6|2883.9|2877.9|6
1631606800000|2021-09-14 08:06:40|2883.9|2877.9|2882.1|2876.1|2883.9|2877.9|2882.1|2876.1|5
1631606810000|2021-09-14 08:06:50|2883.4|2877.4|2883.9|2877.9|2883.9|2877.9|2883.4|2877.4|3
1631606820000|2021-09-14 08:07:00|2884.1|2878.1|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|3
1631606850000|2021-09-14 08:07:30|2883.9|2877.9|2882.9|2876.9|2883.9|2877.9|2882.6|2876.6|6
1631606870000|2021-09-14 08:07:50|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1631606880000|2021-09-14 08:08:00|2882.1|2876.1|2882.6|2876.6|2882.6|2876.6|2881.9|2875.9|4
1631606890000|2021-09-14 08:08:10|2882.9|2876.9|2883.1|2877.1|2883.1|2877.1|2882.9|2876.9|2
1631606900000|2021-09-14 08:08:20|2882.6|2876.6|2881.6|2875.6|2883.4|2877.4|2881.6|2875.6|6
1631606910000|2021-09-14 08:08:30|2881.9|2875.9|2882.6|2876.6|2882.6|2876.6|2881.9|2875.9|4
1631606920000|2021-09-14 08:08:40|2883.4|2877.4|2883.9|2877.9|2883.9|2877.9|2883.4|2877.4|3
1631606930000|2021-09-14 08:08:50|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631606940000|2021-09-14 08:09:00|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1631606950000|2021-09-14 08:09:10|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631606960000|2021-09-14 08:09:20|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631606980000|2021-09-14 08:09:40|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631607000000|2021-09-14 08:10:00|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1631607010000|2021-09-14 08:10:10|2884.4|2878.4|2883.9|2877.9|2884.4|2878.4|2883.9|2877.9|2
1631607020000|2021-09-14 08:10:20|2884.4|2878.4|2885.1|2879.1|2885.9|2879.9|2884.4|2878.4|7
1631607030000|2021-09-14 08:10:30|2884.9|2878.9|2883.9|2877.9|2885.1|2879.1|2883.9|2877.9|7
1631607040000|2021-09-14 08:10:40|2883.4|2877.4|2882.4|2876.4|2883.4|2877.4|2882.4|2876.4|3
1631607050000|2021-09-14 08:10:50|2882.6|2876.6|2883.1|2877.1|2883.4|2877.4|2882.6|2876.6|4
1631607060000|2021-09-14 08:11:00|2883.4|2877.4|2883.1|2877.1|2883.4|2877.4|2883.1|2877.1|2
1631607070000|2021-09-14 08:11:10|2882.9|2876.9|2882.1|2876.1|2882.9|2876.9|2882.1|2876.1|3
1631607080000|2021-09-14 08:11:20|2881.9|2875.9|2880.9|2874.9|2881.9|2875.9|2880.9|2874.9|4
1631607090000|2021-09-14 08:11:30|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.1|2874.1|3
1631607100000|2021-09-14 08:11:40|2880.9|2874.9|2880.6|2874.6|2880.9|2874.9|2880.6|2874.6|2
1631607110000|2021-09-14 08:11:50|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631607120000|2021-09-14 08:12:00|2880.6|2874.6|2879.9|2873.9|2880.6|2874.6|2879.9|2873.9|3
1631607130000|2021-09-14 08:12:10|2880.1|2874.1|2880.6|2874.6|2880.6|2874.6|2880.1|2874.1|2
1631607140000|2021-09-14 08:12:20|2880.9|2874.9|2879.9|2873.9|2880.9|2874.9|2879.9|2873.9|2
1631607150000|2021-09-14 08:12:30|2879.6|2873.6|2879.9|2873.9|2880.4|2874.4|2879.6|2873.6|6
1631607160000|2021-09-14 08:12:40|2879.6|2873.6|2879.4|2873.4|2879.6|2873.6|2879.4|2873.4|2
1631607170000|2021-09-14 08:12:50|2879.6|2873.6|2878.6|2872.6|2879.9|2873.9|2878.6|2872.6|4
1631607180000|2021-09-14 08:13:00|2878.9|2872.9|2878.6|2872.6|2879.1|2873.1|2878.6|2872.6|4
1631607200000|2021-09-14 08:13:20|2878.4|2872.4|2878.6|2872.6|2878.6|2872.6|2878.4|2872.4|4
1631607210000|2021-09-14 08:13:30|2878.9|2872.9|2878.6|2872.6|2878.9|2872.9|2878.6|2872.6|2
1631607220000|2021-09-14 08:13:40|2878.9|2872.9|2878.6|2872.6|2878.9|2872.9|2878.6|2872.6|2
1631607230000|2021-09-14 08:13:50|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1631607260000|2021-09-14 08:14:20|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.6|2871.6|3
1631607270000|2021-09-14 08:14:30|2878.4|2872.4|2878.6|2872.6|2878.6|2872.6|2878.4|2872.4|2
1631607280000|2021-09-14 08:14:40|2878.9|2872.9|2877.9|2871.9|2878.9|2872.9|2877.9|2871.9|6
1631607290000|2021-09-14 08:14:50|2877.6|2871.6|2878.9|2872.9|2878.9|2872.9|2877.6|2871.6|3
1631607300000|2021-09-14 08:15:00|2878.6|2872.6|2879.1|2873.1|2879.1|2873.1|2878.6|2872.6|3
1631607310000|2021-09-14 08:15:10|2879.4|2873.4|2878.9|2872.9|2879.4|2873.4|2878.9|2872.9|3
1631607340000|2021-09-14 08:15:40|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1631607360000|2021-09-14 08:16:00|2879.6|2873.6|2880.9|2874.9|2880.9|2874.9|2879.6|2873.6|3
1631607370000|2021-09-14 08:16:10|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.1|2874.1|5
1631607390000|2021-09-14 08:16:30|2880.1|2874.1|2879.4|2873.4|2880.1|2874.1|2879.4|2873.4|4
1631607400000|2021-09-14 08:16:40|2879.6|2873.6|2879.6|2873.6|2879.9|2873.9|2879.4|2873.4|7
1631607410000|2021-09-14 08:16:50|2878.9|2872.9|2879.4|2873.4|2879.4|2873.4|2878.9|2872.9|2
1631607420000|2021-09-14 08:17:00|2879.6|2873.6|2879.6|2873.6|2880.4|2874.4|2879.6|2873.6|5
1631607430000|2021-09-14 08:17:10|2879.4|2873.4|2879.9|2873.9|2879.9|2873.9|2879.4|2873.4|2
1631607440000|2021-09-14 08:17:20|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.6|2873.6|4
1631607450000|2021-09-14 08:17:30|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1631607460000|2021-09-14 08:17:40|2880.4|2874.4|2880.6|2874.6|2880.6|2874.6|2880.4|2874.4|2
1631607470000|2021-09-14 08:17:50|2880.4|2874.4|2879.9|2873.9|2880.4|2874.4|2879.9|2873.9|3
1631607480000|2021-09-14 08:18:00|2880.1|2874.1|2880.9|2874.9|2880.9|2874.9|2880.1|2874.1|2
1631607490000|2021-09-14 08:18:10|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1631607510000|2021-09-14 08:18:30|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631607520000|2021-09-14 08:18:40|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.1|2874.1|4
1631607530000|2021-09-14 08:18:50|2880.4|2874.4|2880.9|2874.9|2881.1|2875.1|2880.4|2874.4|5
1631607540000|2021-09-14 08:19:00|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.4|2874.4|2
1631607560000|2021-09-14 08:19:20|2880.6|2874.6|2880.9|2874.9|2880.9|2874.9|2880.6|2874.6|2
1631607580000|2021-09-14 08:19:40|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1631607590000|2021-09-14 08:19:50|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.1|2875.1|3
1631607600000|2021-09-14 08:20:00|2881.1|2875.1|2881.4|2875.4|2881.4|2875.4|2881.1|2875.1|2
1631607610000|2021-09-14 08:20:10|2881.1|2875.1|2880.9|2874.9|2881.1|2875.1|2880.9|2874.9|2
1631607620000|2021-09-14 08:20:20|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1631607630000|2021-09-14 08:20:30|2880.9|2874.9|2882.1|2876.1|2882.1|2876.1|2880.9|2874.9|2
1631607640000|2021-09-14 08:20:40|2882.4|2876.4|2883.1|2877.1|2883.9|2877.9|2882.4|2876.4|5
1631607650000|2021-09-14 08:20:50|2882.9|2876.9|2882.4|2876.4|2882.9|2876.9|2882.4|2876.4|2
1631607660000|2021-09-14 08:21:00|2882.1|2876.1|2881.9|2875.9|2882.1|2876.1|2881.9|2875.9|4
1631607670000|2021-09-14 08:21:10|2881.6|2875.6|2881.9|2875.9|2881.9|2875.9|2881.6|2875.6|2
1631607680000|2021-09-14 08:21:20|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631607690000|2021-09-14 08:21:30|2882.4|2876.4|2882.9|2876.9|2882.9|2876.9|2882.4|2876.4|3
1631607700000|2021-09-14 08:21:40|2883.1|2877.1|2882.6|2876.6|2883.1|2877.1|2882.6|2876.6|2
1631607710000|2021-09-14 08:21:50|2882.9|2876.9|2883.1|2877.1|2883.1|2877.1|2882.9|2876.9|2
1631607720000|2021-09-14 08:22:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631607760000|2021-09-14 08:22:40|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|2
1631607780000|2021-09-14 08:23:00|2883.6|2877.6|2883.9|2877.9|2883.9|2877.9|2883.6|2877.6|2
1631607790000|2021-09-14 08:23:10|2884.1|2878.1|2884.6|2878.6|2885.1|2879.1|2884.1|2878.1|5
1631607800000|2021-09-14 08:23:20|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2883.6|2877.6|6
1631607810000|2021-09-14 08:23:30|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|2
1631607820000|2021-09-14 08:23:40|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631607830000|2021-09-14 08:23:50|2884.1|2878.1|2883.6|2877.6|2884.4|2878.4|2883.6|2877.6|5
1631607850000|2021-09-14 08:24:10|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631607860000|2021-09-14 08:24:20|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631607880000|2021-09-14 08:24:40|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631607900000|2021-09-14 08:25:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631607910000|2021-09-14 08:25:10|2883.4|2877.4|2883.1|2877.1|2883.4|2877.4|2883.1|2877.1|2
1631607920000|2021-09-14 08:25:20|2883.4|2877.4|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|3
1631607930000|2021-09-14 08:25:30|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631607940000|2021-09-14 08:25:40|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|2
1631607950000|2021-09-14 08:25:50|2883.9|2877.9|2884.1|2878.1|2884.1|2878.1|2883.9|2877.9|2
1631607960000|2021-09-14 08:26:00|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1631607970000|2021-09-14 08:26:10|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631607980000|2021-09-14 08:26:20|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1631608010000|2021-09-14 08:26:50|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1631608020000|2021-09-14 08:27:00|2884.1|2878.1|2885.9|2879.9|2885.9|2879.9|2884.1|2878.1|7
1631608030000|2021-09-14 08:27:10|2885.6|2879.6|2885.1|2879.1|2885.6|2879.6|2885.1|2879.1|2
1631608040000|2021-09-14 08:27:20|2884.9|2878.9|2885.6|2879.6|2885.6|2879.6|2884.9|2878.9|3
1631608050000|2021-09-14 08:27:30|2885.9|2879.9|2886.9|2880.9|2886.9|2880.9|2885.9|2879.9|2
1631608060000|2021-09-14 08:27:40|2887.1|2881.1|2886.4|2880.4|2887.1|2881.1|2886.4|2880.4|3
1631608070000|2021-09-14 08:27:50|2886.6|2880.6|2886.9|2880.9|2887.1|2881.1|2886.6|2880.6|5
1631608080000|2021-09-14 08:28:00|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1631608090000|2021-09-14 08:28:10|2886.9|2880.9|2886.4|2880.4|2886.9|2880.9|2886.4|2880.4|2
1631608100000|2021-09-14 08:28:20|2886.1|2880.1|2885.6|2879.6|2886.1|2880.1|2885.6|2879.6|3
1631608110000|2021-09-14 08:28:30|2885.4|2879.4|2885.9|2879.9|2886.1|2880.1|2885.4|2879.4|5
1631608120000|2021-09-14 08:28:40|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|3
1631608130000|2021-09-14 08:28:50|2885.4|2879.4|2884.9|2878.9|2885.4|2879.4|2884.9|2878.9|2
1631608140000|2021-09-14 08:29:00|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.1|2878.1|5
1631608150000|2021-09-14 08:29:10|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1631608160000|2021-09-14 08:29:20|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.4|2878.4|5
1631608170000|2021-09-14 08:29:30|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1631608180000|2021-09-14 08:29:40|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1631608190000|2021-09-14 08:29:50|2884.9|2878.9|2884.4|2878.4|2884.9|2878.9|2884.4|2878.4|3
1631608200000|2021-09-14 08:30:00|2884.6|2878.6|2885.1|2879.1|2885.1|2879.1|2884.6|2878.6|2
1631608210000|2021-09-14 08:30:10|2884.9|2878.9|2883.6|2877.6|2884.9|2878.9|2883.6|2877.6|4
1631608220000|2021-09-14 08:30:20|2883.9|2877.9|2884.4|2878.4|2884.4|2878.4|2883.9|2877.9|3
1631608230000|2021-09-14 08:30:30|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631608240000|2021-09-14 08:30:40|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631608250000|2021-09-14 08:30:50|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631608270000|2021-09-14 08:31:10|2882.9|2876.9|2883.6|2877.6|2883.6|2877.6|2882.1|2876.1|9
1631608280000|2021-09-14 08:31:20|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1631608290000|2021-09-14 08:31:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631608300000|2021-09-14 08:31:40|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631608310000|2021-09-14 08:31:50|2883.9|2877.9|2885.1|2879.1|2885.1|2879.1|2883.9|2877.9|9
1631608320000|2021-09-14 08:32:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631608330000|2021-09-14 08:32:10|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631608340000|2021-09-14 08:32:20|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1631608350000|2021-09-14 08:32:30|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631608360000|2021-09-14 08:32:40|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2883.9|2877.9|9
1631608380000|2021-09-14 08:33:00|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631608390000|2021-09-14 08:33:10|2884.6|2878.6|2883.6|2877.6|2884.6|2878.6|2883.6|2877.6|4
1631608400000|2021-09-14 08:33:20|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.4|2877.4|4
1631608420000|2021-09-14 08:33:40|2882.9|2876.9|2883.6|2877.6|2883.6|2877.6|2882.9|2876.9|2
1631608440000|2021-09-14 08:34:00|2883.9|2877.9|2884.9|2878.9|2884.9|2878.9|2883.9|2877.9|5
1631608460000|2021-09-14 08:34:20|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631608480000|2021-09-14 08:34:40|2885.4|2879.4|2885.1|2879.1|2885.4|2879.4|2885.1|2879.1|2
1631608490000|2021-09-14 08:34:50|2884.9|2878.9|2885.4|2879.4|2885.4|2879.4|2884.9|2878.9|2
1631608500000|2021-09-14 08:35:00|2885.6|2879.6|2885.9|2879.9|2886.1|2880.1|2885.6|2879.6|6
1631608510000|2021-09-14 08:35:10|2885.6|2879.6|2885.6|2879.6|2885.9|2879.9|2885.6|2879.6|3
1631608520000|2021-09-14 08:35:20|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631608530000|2021-09-14 08:35:30|2885.1|2879.1|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|2
1631608540000|2021-09-14 08:35:40|2885.1|2879.1|2884.4|2878.4|2885.1|2879.1|2884.4|2878.4|3
1631608550000|2021-09-14 08:35:50|2884.6|2878.6|2885.6|2879.6|2885.6|2879.6|2884.6|2878.6|2
1631608590000|2021-09-14 08:36:30|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1631608600000|2021-09-14 08:36:40|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631608620000|2021-09-14 08:37:00|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631608640000|2021-09-14 08:37:20|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631608650000|2021-09-14 08:37:30|2885.9|2879.9|2886.6|2880.6|2886.6|2880.6|2885.9|2879.9|2
1631608660000|2021-09-14 08:37:40|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|4
1631608670000|2021-09-14 08:37:50|2886.4|2880.4|2887.1|2881.1|2887.1|2881.1|2886.4|2880.4|4
1631608680000|2021-09-14 08:38:00|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1631608690000|2021-09-14 08:38:10|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.4|2880.4|5
1631608700000|2021-09-14 08:38:20|2886.6|2880.6|2886.4|2880.4|2886.6|2880.6|2886.4|2880.4|2
1631608710000|2021-09-14 08:38:30|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1631608730000|2021-09-14 08:38:50|2887.6|2881.6|2889.1|2883.1|2889.4|2883.4|2887.6|2881.6|4
1631608740000|2021-09-14 08:39:00|2889.4|2883.4|2888.9|2882.9|2889.6|2883.6|2888.9|2882.9|5
1631608770000|2021-09-14 08:39:30|2888.6|2882.6|2888.4|2882.4|2888.6|2882.6|2888.4|2882.4|2
1631608780000|2021-09-14 08:39:40|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1631608790000|2021-09-14 08:39:50|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631608800000|2021-09-14 08:40:00|2888.1|2882.1|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|2
1631608810000|2021-09-14 08:40:10|2888.9|2882.9|2888.4|2882.4|2888.9|2882.9|2888.4|2882.4|2
1631608860000|2021-09-14 08:41:00|2887.9|2881.9|2888.4|2882.4|2888.4|2882.4|2887.9|2881.9|4
1631608870000|2021-09-14 08:41:10|2888.1|2882.1|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|6
1631608900000|2021-09-14 08:41:40|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631608920000|2021-09-14 08:42:00|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631608930000|2021-09-14 08:42:10|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|2
1631608940000|2021-09-14 08:42:20|2888.4|2882.4|2888.4|2882.4|2888.6|2882.6|2888.4|2882.4|3
1631608950000|2021-09-14 08:42:30|2888.1|2882.1|2888.4|2882.4|2888.9|2882.9|2888.1|2882.1|5
1631608960000|2021-09-14 08:42:40|2888.9|2882.9|2888.4|2882.4|2888.9|2882.9|2888.4|2882.4|2
1631608990000|2021-09-14 08:43:10|2888.1|2882.1|2888.1|2882.1|2888.4|2882.4|2887.9|2881.9|5
1631609010000|2021-09-14 08:43:30|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631609030000|2021-09-14 08:43:50|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|4
1631609050000|2021-09-14 08:44:10|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631609070000|2021-09-14 08:44:30|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|3
1631609090000|2021-09-14 08:44:50|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631609100000|2021-09-14 08:45:00|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631609110000|2021-09-14 08:45:10|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631609120000|2021-09-14 08:45:20|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.6|2881.6|3
1631609150000|2021-09-14 08:45:50|2887.6|2881.6|2887.9|2881.9|2887.9|2881.9|2887.6|2881.6|2
1631609160000|2021-09-14 08:46:00|2887.6|2881.6|2887.9|2881.9|2887.9|2881.9|2887.6|2881.6|2
1631609180000|2021-09-14 08:46:20|2888.1|2882.1|2889.4|2883.4|2889.4|2883.4|2887.9|2881.9|8
1631609190000|2021-09-14 08:46:30|2889.6|2883.6|2890.1|2884.1|2890.1|2884.1|2889.6|2883.6|3
1631609200000|2021-09-14 08:46:40|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631609210000|2021-09-14 08:46:50|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1631609220000|2021-09-14 08:47:00|2889.6|2883.6|2890.6|2884.6|2890.6|2884.6|2889.6|2883.6|4
1631609230000|2021-09-14 08:47:10|2890.4|2884.4|2891.6|2885.6|2891.6|2885.6|2890.4|2884.4|3
1631609250000|2021-09-14 08:47:30|2891.9|2885.9|2891.1|2885.1|2891.9|2885.9|2891.1|2885.1|3
1631609260000|2021-09-14 08:47:40|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631609280000|2021-09-14 08:48:00|2891.4|2885.4|2891.6|2885.6|2892.1|2886.1|2891.4|2885.4|6
1631609290000|2021-09-14 08:48:10|2891.4|2885.4|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|2
1631609300000|2021-09-14 08:48:20|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1631609320000|2021-09-14 08:48:40|2891.1|2885.1|2891.4|2885.4|2891.6|2885.6|2891.1|2885.1|3
1631609330000|2021-09-14 08:48:50|2891.6|2885.6|2891.9|2885.9|2891.9|2885.9|2891.4|2885.4|4
1631609350000|2021-09-14 08:49:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631609360000|2021-09-14 08:49:20|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1631609370000|2021-09-14 08:49:30|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631609380000|2021-09-14 08:49:40|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1631609390000|2021-09-14 08:49:50|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|3
1631609400000|2021-09-14 08:50:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631609410000|2021-09-14 08:50:10|2892.1|2886.1|2890.4|2884.4|2892.1|2886.1|2890.1|2884.1|7
1631609420000|2021-09-14 08:50:20|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631609440000|2021-09-14 08:50:40|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|2
1631609450000|2021-09-14 08:50:50|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631609460000|2021-09-14 08:51:00|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631609470000|2021-09-14 08:51:10|2889.9|2883.9|2889.4|2883.4|2890.1|2884.1|2889.4|2883.4|5
1631609480000|2021-09-14 08:51:20|2889.1|2883.1|2889.6|2883.6|2889.6|2883.6|2888.9|2882.9|5
1631609490000|2021-09-14 08:51:30|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|8
1631609520000|2021-09-14 08:52:00|2889.1|2883.1|2888.6|2882.6|2889.1|2883.1|2888.6|2882.6|3
1631609540000|2021-09-14 08:52:20|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1631609580000|2021-09-14 08:53:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631609590000|2021-09-14 08:53:10|2890.1|2884.1|2889.9|2883.9|2890.6|2884.6|2889.9|2883.9|3
1631609600000|2021-09-14 08:53:20|2889.6|2883.6|2890.1|2884.1|2890.1|2884.1|2889.6|2883.6|3
1631609620000|2021-09-14 08:53:40|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|2
1631609630000|2021-09-14 08:53:50|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1631609640000|2021-09-14 08:54:00|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1631609660000|2021-09-14 08:54:20|2890.9|2884.9|2890.4|2884.4|2891.4|2885.4|2890.4|2884.4|5
1631609680000|2021-09-14 08:54:40|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1631609690000|2021-09-14 08:54:50|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631609700000|2021-09-14 08:55:00|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1631609720000|2021-09-14 08:55:20|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2889.9|2883.9|3
1631609730000|2021-09-14 08:55:30|2889.9|2883.9|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|3
1631609740000|2021-09-14 08:55:40|2890.6|2884.6|2891.6|2885.6|2891.6|2885.6|2890.6|2884.6|2
1631609760000|2021-09-14 08:56:00|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|3
1631609770000|2021-09-14 08:56:10|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631609780000|2021-09-14 08:56:20|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631609790000|2021-09-14 08:56:30|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631609810000|2021-09-14 08:56:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|3
1631609820000|2021-09-14 08:57:00|2890.9|2884.9|2890.1|2884.1|2890.9|2884.9|2889.9|2883.9|6
1631609840000|2021-09-14 08:57:20|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631609850000|2021-09-14 08:57:30|2889.6|2883.6|2888.9|2882.9|2889.6|2883.6|2888.9|2882.9|3
1631609860000|2021-09-14 08:57:40|2888.6|2882.6|2889.1|2883.1|2889.1|2883.1|2888.4|2882.4|6
1631609890000|2021-09-14 08:58:10|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631609900000|2021-09-14 08:58:20|2889.1|2883.1|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|2
1631609910000|2021-09-14 08:58:30|2889.1|2883.1|2889.6|2883.6|2889.6|2883.6|2889.1|2883.1|2
1631609920000|2021-09-14 08:58:40|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631609940000|2021-09-14 08:59:00|2889.6|2883.6|2890.6|2884.6|2890.6|2884.6|2889.6|2883.6|2
1631609970000|2021-09-14 08:59:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631610000000|2021-09-14 09:00:00|2890.1|2884.1|2889.4|2883.4|2890.1|2884.1|2888.9|2882.9|6
1631610020000|2021-09-14 09:00:20|2889.1|2883.1|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|2
1631610040000|2021-09-14 09:00:40|2889.4|2883.4|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|3
1631610070000|2021-09-14 09:01:10|2889.6|2883.6|2890.1|2884.1|2890.4|2884.4|2889.6|2883.6|3
1631610110000|2021-09-14 09:01:50|2890.4|2884.4|2890.9|2884.9|2891.6|2885.6|2890.4|2884.4|6
1631610120000|2021-09-14 09:02:00|2890.6|2884.6|2890.9|2884.9|2890.9|2884.9|2890.6|2884.6|2
1631610170000|2021-09-14 09:02:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|3
1631610180000|2021-09-14 09:03:00|2890.9|2884.9|2890.6|2884.6|2891.4|2885.4|2890.6|2884.6|5
1631610190000|2021-09-14 09:03:10|2890.9|2884.9|2892.4|2886.4|2892.4|2886.4|2890.9|2884.9|6
1631610230000|2021-09-14 09:03:50|2892.1|2886.1|2891.1|2885.1|2892.1|2886.1|2891.1|2885.1|3
1631610240000|2021-09-14 09:04:00|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1631610250000|2021-09-14 09:04:10|2890.9|2884.9|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|2
1631610260000|2021-09-14 09:04:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631610270000|2021-09-14 09:04:30|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631610280000|2021-09-14 09:04:40|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631610290000|2021-09-14 09:04:50|2891.4|2885.4|2892.1|2886.1|2892.4|2886.4|2891.4|2885.4|4
1631610310000|2021-09-14 09:05:10|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631610330000|2021-09-14 09:05:30|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1631610350000|2021-09-14 09:05:50|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631610390000|2021-09-14 09:06:30|2891.6|2885.6|2890.9|2884.9|2891.6|2885.6|2890.9|2884.9|4
1631610420000|2021-09-14 09:07:00|2890.6|2884.6|2890.9|2884.9|2890.9|2884.9|2890.6|2884.6|4
1631610430000|2021-09-14 09:07:10|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|2
1631610460000|2021-09-14 09:07:40|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631610470000|2021-09-14 09:07:50|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1631610480000|2021-09-14 09:08:00|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631610490000|2021-09-14 09:08:10|2891.1|2885.1|2892.4|2886.4|2892.4|2886.4|2891.1|2885.1|2
1631610500000|2021-09-14 09:08:20|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631610510000|2021-09-14 09:08:30|2891.9|2885.9|2891.1|2885.1|2891.9|2885.9|2891.1|2885.1|4
1631610520000|2021-09-14 09:08:40|2891.4|2885.4|2891.9|2885.9|2891.9|2885.9|2891.4|2885.4|2
1631610550000|2021-09-14 09:09:10|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631610570000|2021-09-14 09:09:30|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|3
1631610590000|2021-09-14 09:09:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631610600000|2021-09-14 09:10:00|2890.9|2884.9|2891.1|2885.1|2891.6|2885.6|2890.9|2884.9|4
1631610620000|2021-09-14 09:10:20|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631610630000|2021-09-14 09:10:30|2890.6|2884.6|2891.6|2885.6|2891.6|2885.6|2890.6|2884.6|5
1631610640000|2021-09-14 09:10:40|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.4|2885.4|4
1631610650000|2021-09-14 09:10:50|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631610670000|2021-09-14 09:11:10|2891.4|2885.4|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|2
1631610680000|2021-09-14 09:11:20|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1631610720000|2021-09-14 09:12:00|2891.1|2885.1|2890.9|2884.9|2891.1|2885.1|2890.9|2884.9|2
1631610750000|2021-09-14 09:12:30|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2890.1|2884.1|2
1631610760000|2021-09-14 09:12:40|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2888.9|2882.9|5
1631610770000|2021-09-14 09:12:50|2889.4|2883.4|2890.9|2884.9|2891.1|2885.1|2889.4|2883.4|6
1631610780000|2021-09-14 09:13:00|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631610800000|2021-09-14 09:13:20|2890.9|2884.9|2890.9|2884.9|2891.1|2885.1|2890.6|2884.6|4
1631610820000|2021-09-14 09:13:40|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631610840000|2021-09-14 09:14:00|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631610850000|2021-09-14 09:14:10|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631610860000|2021-09-14 09:14:20|2891.1|2885.1|2890.9|2884.9|2891.1|2885.1|2890.9|2884.9|2
1631610900000|2021-09-14 09:15:00|2891.1|2885.1|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|4
1631610930000|2021-09-14 09:15:30|2890.6|2884.6|2890.9|2884.9|2890.9|2884.9|2890.6|2884.6|2
1631610940000|2021-09-14 09:15:40|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631610980000|2021-09-14 09:16:20|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631610990000|2021-09-14 09:16:30|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631611020000|2021-09-14 09:17:00|2891.6|2885.6|2891.1|2885.1|2891.6|2885.6|2891.1|2885.1|3
1631611030000|2021-09-14 09:17:10|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631611060000|2021-09-14 09:17:40|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1631611080000|2021-09-14 09:18:00|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1631611100000|2021-09-14 09:18:20|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1631611130000|2021-09-14 09:18:50|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1631611140000|2021-09-14 09:19:00|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631611160000|2021-09-14 09:19:20|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631611170000|2021-09-14 09:19:30|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631611190000|2021-09-14 09:19:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631611220000|2021-09-14 09:20:20|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631611230000|2021-09-14 09:20:30|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1631611240000|2021-09-14 09:20:40|2892.1|2886.1|2892.6|2886.6|2892.6|2886.6|2892.1|2886.1|2
1631611270000|2021-09-14 09:21:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631611280000|2021-09-14 09:21:20|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.4|2885.4|3
1631611290000|2021-09-14 09:21:30|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631611300000|2021-09-14 09:21:40|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|2
1631611350000|2021-09-14 09:22:30|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|2
1631611360000|2021-09-14 09:22:40|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1631611380000|2021-09-14 09:23:00|2891.1|2885.1|2892.1|2886.1|2892.1|2886.1|2891.1|2885.1|3
1631611410000|2021-09-14 09:23:30|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|2
1631611420000|2021-09-14 09:23:40|2892.9|2886.9|2893.9|2887.9|2893.9|2887.9|2892.9|2886.9|3
1631611430000|2021-09-14 09:23:50|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1631611440000|2021-09-14 09:24:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631611470000|2021-09-14 09:24:30|2893.9|2887.9|2892.4|2886.4|2893.9|2887.9|2892.1|2886.1|7
1631611480000|2021-09-14 09:24:40|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1631611500000|2021-09-14 09:25:00|2893.1|2887.1|2894.1|2888.1|2894.1|2888.1|2893.1|2887.1|4
1631611510000|2021-09-14 09:25:10|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1631611520000|2021-09-14 09:25:20|2893.9|2887.9|2895.6|2889.6|2895.6|2889.6|2893.9|2887.9|5
1631611530000|2021-09-14 09:25:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631611540000|2021-09-14 09:25:40|2895.6|2889.6|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|3
1631611580000|2021-09-14 09:26:20|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1631611610000|2021-09-14 09:26:50|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1631611620000|2021-09-14 09:27:00|2895.4|2889.4|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|4
1631611640000|2021-09-14 09:27:20|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631611650000|2021-09-14 09:27:30|2893.9|2887.9|2892.6|2886.6|2893.9|2887.9|2892.6|2886.6|5
1631611660000|2021-09-14 09:27:40|2892.9|2886.9|2893.6|2887.6|2893.6|2887.6|2892.9|2886.9|2
1631611670000|2021-09-14 09:27:50|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1631611680000|2021-09-14 09:28:00|2892.9|2886.9|2893.6|2887.6|2894.1|2888.1|2892.9|2886.9|7
1631611700000|2021-09-14 09:28:20|2893.4|2887.4|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|2
1631611710000|2021-09-14 09:28:30|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1631611720000|2021-09-14 09:28:40|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631611740000|2021-09-14 09:29:00|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1631611770000|2021-09-14 09:29:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631611780000|2021-09-14 09:29:40|2894.4|2888.4|2894.9|2888.9|2894.9|2888.9|2894.4|2888.4|2
1631611790000|2021-09-14 09:29:50|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631611800000|2021-09-14 09:30:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631611830000|2021-09-14 09:30:30|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1631611870000|2021-09-14 09:31:10|2893.4|2887.4|2891.9|2885.9|2893.4|2887.4|2891.9|2885.9|3
1631611880000|2021-09-14 09:31:20|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|3
1631611890000|2021-09-14 09:31:30|2891.4|2885.4|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|4
1631611900000|2021-09-14 09:31:40|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1631611910000|2021-09-14 09:31:50|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.6|2885.6|5
1631611940000|2021-09-14 09:32:20|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.1|2885.1|3
1631611950000|2021-09-14 09:32:30|2891.9|2885.9|2891.4|2885.4|2891.9|2885.9|2891.4|2885.4|3
1631611960000|2021-09-14 09:32:40|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631611980000|2021-09-14 09:33:00|2891.4|2885.4|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|2
1631612030000|2021-09-14 09:33:50|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631612070000|2021-09-14 09:34:30|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631612140000|2021-09-14 09:35:40|2891.6|2885.6|2890.6|2884.6|2891.9|2885.9|2890.6|2884.6|5
1631612150000|2021-09-14 09:35:50|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1631612190000|2021-09-14 09:36:30|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|2
1631612200000|2021-09-14 09:36:40|2889.9|2883.9|2889.4|2883.4|2889.9|2883.9|2889.4|2883.4|3
1631612210000|2021-09-14 09:36:50|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631612220000|2021-09-14 09:37:00|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631612250000|2021-09-14 09:37:30|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631612260000|2021-09-14 09:37:40|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1631612280000|2021-09-14 09:38:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631612300000|2021-09-14 09:38:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631612310000|2021-09-14 09:38:30|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1631612330000|2021-09-14 09:38:50|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631612360000|2021-09-14 09:39:20|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631612380000|2021-09-14 09:39:40|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631612400000|2021-09-14 09:40:00|2888.4|2882.4|2888.6|2882.6|2888.9|2882.9|2888.4|2882.4|3
1631612420000|2021-09-14 09:40:20|2888.9|2882.9|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|3
1631612430000|2021-09-14 09:40:30|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631612450000|2021-09-14 09:40:50|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631612500000|2021-09-14 09:41:40|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631612520000|2021-09-14 09:42:00|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631612550000|2021-09-14 09:42:30|2888.6|2882.6|2887.6|2881.6|2888.6|2882.6|2887.6|2881.6|3
1631612610000|2021-09-14 09:43:30|2887.9|2881.9|2888.6|2882.6|2888.6|2882.6|2887.9|2881.9|2
1631612620000|2021-09-14 09:43:40|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631612630000|2021-09-14 09:43:50|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631612650000|2021-09-14 09:44:10|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1631612670000|2021-09-14 09:44:30|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|2
1631612680000|2021-09-14 09:44:40|2889.9|2883.9|2889.4|2883.4|2890.1|2884.1|2889.4|2883.4|5
1631612700000|2021-09-14 09:45:00|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1631612710000|2021-09-14 09:45:10|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631612720000|2021-09-14 09:45:20|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631612730000|2021-09-14 09:45:30|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631612760000|2021-09-14 09:46:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631612780000|2021-09-14 09:46:20|2889.6|2883.6|2888.9|2882.9|2889.6|2883.6|2888.9|2882.9|3
1631612790000|2021-09-14 09:46:30|2888.6|2882.6|2889.1|2883.1|2889.1|2883.1|2888.6|2882.6|3
1631612840000|2021-09-14 09:47:20|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1631612860000|2021-09-14 09:47:40|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631612890000|2021-09-14 09:48:10|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631612950000|2021-09-14 09:49:10|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631612980000|2021-09-14 09:49:40|2888.1|2882.1|2887.9|2881.9|2888.1|2882.1|2887.9|2881.9|2
1631613010000|2021-09-14 09:50:10|2889.1|2883.1|2889.6|2883.6|2889.6|2883.6|2889.1|2883.1|2
1631613070000|2021-09-14 09:51:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631613090000|2021-09-14 09:51:30|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631613120000|2021-09-14 09:52:00|2888.9|2882.9|2888.1|2882.1|2888.9|2882.9|2888.1|2882.1|3
1631613140000|2021-09-14 09:52:20|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631613160000|2021-09-14 09:52:40|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631613170000|2021-09-14 09:52:50|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1631613180000|2021-09-14 09:53:00|2888.6|2882.6|2888.4|2882.4|2888.9|2882.9|2888.4|2882.4|3
1631613200000|2021-09-14 09:53:20|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|2
1631613210000|2021-09-14 09:53:30|2889.4|2883.4|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|3
1631613220000|2021-09-14 09:53:40|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631613230000|2021-09-14 09:53:50|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631613240000|2021-09-14 09:54:00|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1631613260000|2021-09-14 09:54:20|2889.1|2883.1|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|2
1631613290000|2021-09-14 09:54:50|2888.4|2882.4|2887.6|2881.6|2888.4|2882.4|2887.6|2881.6|3
1631613390000|2021-09-14 09:56:30|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631613430000|2021-09-14 09:57:10|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.6|2881.6|2
1631613440000|2021-09-14 09:57:20|2887.1|2881.1|2885.6|2879.6|2887.1|2881.1|2885.6|2879.6|3
1631613460000|2021-09-14 09:57:40|2885.9|2879.9|2883.9|2877.9|2885.9|2879.9|2883.9|2877.9|5
1631613470000|2021-09-14 09:57:50|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|2
1631613480000|2021-09-14 09:58:00|2884.9|2878.9|2884.4|2878.4|2884.9|2878.9|2884.4|2878.4|2
1631613490000|2021-09-14 09:58:10|2884.6|2878.6|2883.9|2877.9|2884.6|2878.6|2883.6|2877.6|6
1631613500000|2021-09-14 09:58:20|2884.1|2878.1|2884.6|2878.6|2884.6|2878.6|2884.1|2878.1|4
1631613520000|2021-09-14 09:58:40|2884.9|2878.9|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|2
1631613540000|2021-09-14 09:59:00|2885.1|2879.1|2885.6|2879.6|2885.6|2879.6|2885.1|2879.1|2
1631613550000|2021-09-14 09:59:10|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1631613560000|2021-09-14 09:59:20|2885.6|2879.6|2885.9|2879.9|2885.9|2879.9|2885.6|2879.6|2
1631613580000|2021-09-14 09:59:40|2886.1|2880.1|2887.1|2881.1|2887.1|2881.1|2886.1|2880.1|4
1631613590000|2021-09-14 09:59:50|2887.4|2881.4|2886.9|2880.9|2887.4|2881.4|2886.9|2880.9|2
1631613600000|2021-09-14 10:00:00|2886.6|2880.6|2885.6|2879.6|2886.6|2880.6|2885.6|2879.6|5
1631613610000|2021-09-14 10:00:10|2885.4|2879.4|2884.6|2878.6|2885.4|2879.4|2884.6|2878.6|3
1631613620000|2021-09-14 10:00:20|2884.4|2878.4|2883.4|2877.4|2884.9|2878.9|2883.1|2877.1|6
1631613670000|2021-09-14 10:01:10|2883.1|2877.1|2882.9|2876.9|2883.1|2877.1|2882.9|2876.9|2
1631613680000|2021-09-14 10:01:20|2882.6|2876.6|2882.9|2876.9|2882.9|2876.9|2882.6|2876.6|2
1631613690000|2021-09-14 10:01:30|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1631613700000|2021-09-14 10:01:40|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631613710000|2021-09-14 10:01:50|2882.9|2876.9|2883.1|2877.1|2883.1|2877.1|2882.9|2876.9|2
1631613720000|2021-09-14 10:02:00|2882.9|2876.9|2883.1|2877.1|2883.1|2877.1|2882.4|2876.4|5
1631613730000|2021-09-14 10:02:10|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1631613740000|2021-09-14 10:02:20|2882.6|2876.6|2882.6|2876.6|2882.9|2876.9|2882.6|2876.6|3
1631613750000|2021-09-14 10:02:30|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1631613760000|2021-09-14 10:02:40|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631613770000|2021-09-14 10:02:50|2882.4|2876.4|2883.4|2877.4|2883.4|2877.4|2882.4|2876.4|3
1631613780000|2021-09-14 10:03:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631613840000|2021-09-14 10:04:00|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|2
1631613850000|2021-09-14 10:04:10|2883.9|2877.9|2884.4|2878.4|2884.4|2878.4|2883.9|2877.9|5
1631613880000|2021-09-14 10:04:40|2884.1|2878.1|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|2
1631613890000|2021-09-14 10:04:50|2883.4|2877.4|2882.1|2876.1|2883.4|2877.4|2882.1|2876.1|4
1631613910000|2021-09-14 10:05:10|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631613920000|2021-09-14 10:05:20|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631613930000|2021-09-14 10:05:30|2882.9|2876.9|2882.6|2876.6|2882.9|2876.9|2882.1|2876.1|6
1631613960000|2021-09-14 10:06:00|2882.4|2876.4|2881.4|2875.4|2882.4|2876.4|2881.4|2875.4|5
1631613970000|2021-09-14 10:06:10|2881.6|2875.6|2881.1|2875.1|2881.6|2875.6|2881.1|2875.1|3
1631613980000|2021-09-14 10:06:20|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631613990000|2021-09-14 10:06:30|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1631614010000|2021-09-14 10:06:50|2880.9|2874.9|2880.9|2874.9|2881.4|2875.4|2880.9|2874.9|4
1631614020000|2021-09-14 10:07:00|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1631614040000|2021-09-14 10:07:20|2880.4|2874.4|2879.6|2873.6|2880.4|2874.4|2879.6|2873.6|5
1631614050000|2021-09-14 10:07:30|2879.4|2873.4|2877.8|2871.8|2879.4|2873.4|2877.8|2871.8|4
1631614060000|2021-09-14 10:07:40|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1631614070000|2021-09-14 10:07:50|2877.9|2871.9|2879.4|2873.4|2879.4|2873.4|2877.9|2871.9|5
1631614080000|2021-09-14 10:08:00|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1631614090000|2021-09-14 10:08:10|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1631614110000|2021-09-14 10:08:30|2879.1|2873.1|2878.6|2872.6|2879.1|2873.1|2878.6|2872.6|2
1631614120000|2021-09-14 10:08:40|2879.1|2873.1|2877.9|2871.9|2879.1|2873.1|2877.9|2871.9|4
1631614130000|2021-09-14 10:08:50|2877.6|2871.6|2877.9|2871.9|2877.9|2871.9|2877.6|2871.6|2
1631614140000|2021-09-14 10:09:00|2877.6|2871.6|2877.6|2871.6|2877.9|2871.9|2877.1|2871.1|5
1631614150000|2021-09-14 10:09:10|2877.9|2871.9|2878.1|2872.1|2878.1|2872.1|2877.9|2871.9|2
1631614160000|2021-09-14 10:09:20|2877.9|2871.9|2878.1|2872.1|2878.1|2872.1|2877.9|2871.9|2
1631614170000|2021-09-14 10:09:30|2877.9|2871.9|2878.1|2872.1|2878.1|2872.1|2877.9|2871.9|4
1631614190000|2021-09-14 10:09:50|2878.4|2872.4|2879.1|2873.1|2879.1|2873.1|2878.4|2872.4|2
1631614220000|2021-09-14 10:10:20|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1631614240000|2021-09-14 10:10:40|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1631614250000|2021-09-14 10:10:50|2878.4|2872.4|2878.9|2872.9|2878.9|2872.9|2878.4|2872.4|2
1631614270000|2021-09-14 10:11:10|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.6|2872.6|2
1631614290000|2021-09-14 10:11:30|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1631614300000|2021-09-14 10:11:40|2879.1|2873.1|2878.9|2872.9|2879.1|2873.1|2878.9|2872.9|2
1631614330000|2021-09-14 10:12:10|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.6|2872.6|2
1631614340000|2021-09-14 10:12:20|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1631614350000|2021-09-14 10:12:30|2878.1|2872.1|2878.4|2872.4|2878.4|2872.4|2878.1|2872.1|2
1631614370000|2021-09-14 10:12:50|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2877.9|2871.9|3
1631614390000|2021-09-14 10:13:10|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1631614410000|2021-09-14 10:13:30|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1631614420000|2021-09-14 10:13:40|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|3
1631614430000|2021-09-14 10:13:50|2877.9|2871.9|2879.1|2873.1|2879.1|2873.1|2877.9|2871.9|5
1631614450000|2021-09-14 10:14:10|2879.4|2873.4|2880.4|2874.4|2880.4|2874.4|2879.4|2873.4|2
1631614470000|2021-09-14 10:14:30|2880.6|2874.6|2880.1|2874.1|2880.6|2874.6|2880.1|2874.1|3
1631614480000|2021-09-14 10:14:40|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.9|2873.9|2
1631614490000|2021-09-14 10:14:50|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.6|2873.6|3
1631614510000|2021-09-14 10:15:10|2879.6|2873.6|2878.9|2872.9|2879.6|2873.6|2878.9|2872.9|3
1631614520000|2021-09-14 10:15:20|2879.4|2873.4|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|2
1631614530000|2021-09-14 10:15:30|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1631614540000|2021-09-14 10:15:40|2879.6|2873.6|2878.9|2872.9|2879.9|2873.9|2878.9|2872.9|6
1631614590000|2021-09-14 10:16:30|2879.1|2873.1|2879.9|2873.9|2879.9|2873.9|2879.1|2873.1|2
1631614600000|2021-09-14 10:16:40|2879.6|2873.6|2878.6|2872.6|2879.6|2873.6|2878.6|2872.6|2
1631614610000|2021-09-14 10:16:50|2878.4|2872.4|2877.6|2871.6|2878.4|2872.4|2877.6|2871.6|4
1631614620000|2021-09-14 10:17:00|2877.9|2871.9|2877.4|2871.4|2877.9|2871.9|2877.4|2871.4|3
1631614630000|2021-09-14 10:17:10|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.6|2870.6|3
1631614650000|2021-09-14 10:17:30|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2877.4|2871.4|3
1631614660000|2021-09-14 10:17:40|2878.1|2872.1|2878.6|2872.6|2878.6|2872.6|2878.1|2872.1|3
1631614670000|2021-09-14 10:17:50|2878.9|2872.9|2878.4|2872.4|2879.1|2873.1|2878.4|2872.4|5
1631614690000|2021-09-14 10:18:10|2879.1|2873.1|2879.4|2873.4|2879.4|2873.4|2879.1|2873.1|2
1631614700000|2021-09-14 10:18:20|2879.6|2873.6|2880.1|2874.1|2880.1|2874.1|2879.6|2873.6|2
1631614710000|2021-09-14 10:18:30|2879.9|2873.9|2877.6|2871.6|2879.9|2873.9|2877.6|2871.6|3
1631614720000|2021-09-14 10:18:40|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.6|2871.6|3
1631614730000|2021-09-14 10:18:50|2877.6|2871.6|2877.1|2871.1|2877.6|2871.6|2876.4|2870.4|4
1631614780000|2021-09-14 10:19:40|2876.9|2870.9|2875.4|2869.4|2876.9|2870.9|2875.4|2869.4|2
1631614790000|2021-09-14 10:19:50|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1631614800000|2021-09-14 10:20:00|2874.6|2868.6|2875.4|2869.4|2875.6|2869.6|2874.6|2868.6|3
1631614810000|2021-09-14 10:20:10|2875.6|2869.6|2876.1|2870.1|2876.1|2870.1|2875.6|2869.6|3
1631614830000|2021-09-14 10:20:30|2876.6|2870.6|2877.4|2871.4|2877.4|2871.4|2876.6|2870.6|2
1631614840000|2021-09-14 10:20:40|2878.1|2872.1|2877.4|2871.4|2878.1|2872.1|2877.4|2871.4|2
1631614850000|2021-09-14 10:20:50|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1631614900000|2021-09-14 10:21:40|2878.1|2872.1|2877.1|2871.1|2878.1|2872.1|2877.1|2871.1|3
1631614920000|2021-09-14 10:22:00|2876.9|2870.9|2876.4|2870.4|2876.9|2870.9|2876.4|2870.4|3
1631614930000|2021-09-14 10:22:10|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|3
1631614940000|2021-09-14 10:22:20|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1631614950000|2021-09-14 10:22:30|2875.6|2869.6|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|3
1631614980000|2021-09-14 10:23:00|2875.4|2869.4|2875.1|2869.1|2875.4|2869.4|2874.9|2868.9|4
1631614990000|2021-09-14 10:23:10|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631615030000|2021-09-14 10:23:50|2875.1|2869.1|2874.6|2868.6|2875.1|2869.1|2874.6|2868.6|2
1631615040000|2021-09-14 10:24:00|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1631615050000|2021-09-14 10:24:10|2874.9|2868.9|2875.4|2869.4|2875.4|2869.4|2874.9|2868.9|2
1631615060000|2021-09-14 10:24:20|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631615070000|2021-09-14 10:24:30|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631615090000|2021-09-14 10:24:50|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1631615100000|2021-09-14 10:25:00|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|4
1631615130000|2021-09-14 10:25:30|2875.4|2869.4|2875.4|2869.4|2875.6|2869.6|2875.4|2869.4|3
1631615160000|2021-09-14 10:26:00|2875.9|2869.9|2875.4|2869.4|2875.9|2869.9|2875.4|2869.4|3
1631615180000|2021-09-14 10:26:20|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1631615190000|2021-09-14 10:26:30|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1631615200000|2021-09-14 10:26:40|2875.1|2869.1|2873.4|2867.4|2875.1|2869.1|2873.4|2867.4|2
1631615220000|2021-09-14 10:27:00|2873.1|2867.1|2871.9|2865.9|2873.1|2867.1|2871.9|2865.9|2
1631615230000|2021-09-14 10:27:10|2871.6|2865.6|2871.1|2865.1|2871.6|2865.6|2871.1|2865.1|3
1631615240000|2021-09-14 10:27:20|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1631615250000|2021-09-14 10:27:30|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1631615260000|2021-09-14 10:27:40|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631615280000|2021-09-14 10:28:00|2870.4|2864.4|2870.1|2864.1|2870.6|2864.6|2870.1|2864.1|4
1631615290000|2021-09-14 10:28:10|2869.9|2863.9|2868.9|2862.9|2869.9|2863.9|2868.9|2862.9|6
1631615300000|2021-09-14 10:28:20|2869.1|2863.1|2868.6|2862.6|2869.1|2863.1|2868.6|2862.6|3
1631615310000|2021-09-14 10:28:30|2868.4|2862.4|2868.6|2862.6|2868.6|2862.6|2867.6|2861.6|4
1631615320000|2021-09-14 10:28:40|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|2
1631615330000|2021-09-14 10:28:50|2868.6|2862.6|2869.4|2863.4|2869.4|2863.4|2868.6|2862.6|2
1631615370000|2021-09-14 10:29:30|2868.9|2862.9|2869.1|2863.1|2869.4|2863.4|2868.6|2862.6|4
1631615400000|2021-09-14 10:30:00|2869.4|2863.4|2870.1|2864.1|2870.1|2864.1|2869.4|2863.4|2
1631615410000|2021-09-14 10:30:10|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1631615430000|2021-09-14 10:30:30|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1631615450000|2021-09-14 10:30:50|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631615460000|2021-09-14 10:31:00|2870.4|2864.4|2869.9|2863.9|2870.4|2864.4|2869.9|2863.9|3
1631615470000|2021-09-14 10:31:10|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2869.6|2863.6|2
1631615480000|2021-09-14 10:31:20|2870.1|2864.1|2870.9|2864.9|2870.9|2864.9|2870.1|2864.1|2
1631615520000|2021-09-14 10:32:00|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.1|2864.1|6
1631615540000|2021-09-14 10:32:20|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1631615550000|2021-09-14 10:32:30|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.1|2864.1|5
1631615570000|2021-09-14 10:32:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1631615590000|2021-09-14 10:33:10|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|2
1631615600000|2021-09-14 10:33:20|2869.6|2863.6|2869.9|2863.9|2870.1|2864.1|2869.6|2863.6|4
1631615610000|2021-09-14 10:33:30|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1631615620000|2021-09-14 10:33:40|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1631615640000|2021-09-14 10:34:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1631615720000|2021-09-14 10:35:20|2869.4|2863.4|2869.9|2863.9|2869.9|2863.9|2869.4|2863.4|2
1631615730000|2021-09-14 10:35:30|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1631615760000|2021-09-14 10:36:00|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631615780000|2021-09-14 10:36:20|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1631615790000|2021-09-14 10:36:30|2869.6|2863.6|2869.6|2863.6|2869.9|2863.9|2869.6|2863.6|3
1631615810000|2021-09-14 10:36:50|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631615830000|2021-09-14 10:37:10|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1631615840000|2021-09-14 10:37:20|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1631615850000|2021-09-14 10:37:30|2869.1|2863.1|2867.1|2861.1|2869.1|2863.1|2866.9|2860.9|3
1631615860000|2021-09-14 10:37:40|2867.4|2861.4|2868.6|2862.6|2868.6|2862.6|2867.4|2861.4|3
1631615870000|2021-09-14 10:37:50|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1631615880000|2021-09-14 10:38:00|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1631615890000|2021-09-14 10:38:10|2868.4|2862.4|2868.6|2862.6|2868.6|2862.6|2868.4|2862.4|2
1631615900000|2021-09-14 10:38:20|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631615940000|2021-09-14 10:39:00|2868.6|2862.6|2868.4|2862.4|2868.6|2862.6|2868.4|2862.4|2
1631615950000|2021-09-14 10:39:10|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631615990000|2021-09-14 10:39:50|2868.9|2862.9|2868.4|2862.4|2868.9|2862.9|2868.4|2862.4|3
1631616000000|2021-09-14 10:40:00|2868.1|2862.1|2869.1|2863.1|2869.1|2863.1|2868.1|2862.1|5
1631616010000|2021-09-14 10:40:10|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631616020000|2021-09-14 10:40:20|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631616030000|2021-09-14 10:40:30|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|2
1631616060000|2021-09-14 10:41:00|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1631616100000|2021-09-14 10:41:40|2868.4|2862.4|2869.1|2863.1|2869.1|2863.1|2868.4|2862.4|2
1631616140000|2021-09-14 10:42:20|2868.9|2862.9|2869.6|2863.6|2869.6|2863.6|2868.9|2862.9|3
1631616170000|2021-09-14 10:42:50|2869.4|2863.4|2870.1|2864.1|2870.1|2864.1|2869.4|2863.4|2
1631616180000|2021-09-14 10:43:00|2869.9|2863.9|2870.6|2864.6|2870.6|2864.6|2869.9|2863.9|3
1631616190000|2021-09-14 10:43:10|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1631616230000|2021-09-14 10:43:50|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1631616250000|2021-09-14 10:44:10|2870.4|2864.4|2870.9|2864.9|2870.9|2864.9|2870.4|2864.4|2
1631616260000|2021-09-14 10:44:20|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1631616290000|2021-09-14 10:44:50|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1631616300000|2021-09-14 10:45:00|2870.4|2864.4|2869.6|2863.6|2870.4|2864.4|2869.6|2863.6|4
1631616310000|2021-09-14 10:45:10|2869.9|2863.9|2869.6|2863.6|2869.9|2863.9|2869.6|2863.6|2
1631616340000|2021-09-14 10:45:40|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631616360000|2021-09-14 10:46:00|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|2
1631616370000|2021-09-14 10:46:10|2869.1|2863.1|2867.6|2861.6|2869.1|2863.1|2867.6|2861.6|5
1631616400000|2021-09-14 10:46:40|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1631616410000|2021-09-14 10:46:50|2868.1|2862.1|2867.9|2861.9|2868.1|2862.1|2867.9|2861.9|2
1631616450000|2021-09-14 10:47:30|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|1
1631616460000|2021-09-14 10:47:40|2867.9|2861.9|2867.6|2861.6|2867.9|2861.9|2867.6|2861.6|2
1631616480000|2021-09-14 10:48:00|2867.9|2861.9|2868.6|2862.6|2868.6|2862.6|2867.9|2861.9|2
1631616510000|2021-09-14 10:48:30|2868.4|2862.4|2868.6|2862.6|2868.6|2862.6|2868.4|2862.4|2
1631616520000|2021-09-14 10:48:40|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|2
1631616530000|2021-09-14 10:48:50|2868.9|2862.9|2868.6|2862.6|2868.9|2862.9|2868.6|2862.6|2
1631616540000|2021-09-14 10:49:00|2868.4|2862.4|2869.1|2863.1|2869.1|2863.1|2868.4|2862.4|4
1631616590000|2021-09-14 10:49:50|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|2
1631616600000|2021-09-14 10:50:00|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|3
1631616610000|2021-09-14 10:50:10|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|3
1631616620000|2021-09-14 10:50:20|2868.9|2862.9|2868.6|2862.6|2868.9|2862.9|2868.6|2862.6|2
1631616630000|2021-09-14 10:50:30|2868.4|2862.4|2868.9|2862.9|2868.9|2862.9|2868.4|2862.4|3
1631616640000|2021-09-14 10:50:40|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631616650000|2021-09-14 10:50:50|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1631616660000|2021-09-14 10:51:00|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1631616670000|2021-09-14 10:51:10|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|1
1631616680000|2021-09-14 10:51:20|2867.4|2861.4|2866.6|2860.6|2867.4|2861.4|2866.4|2860.4|6
1631616690000|2021-09-14 10:51:30|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1631616710000|2021-09-14 10:51:50|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1631616730000|2021-09-14 10:52:10|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|2
1631616780000|2021-09-14 10:53:00|2866.1|2860.1|2867.1|2861.1|2867.4|2861.4|2866.1|2860.1|8
1631616790000|2021-09-14 10:53:10|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1631616800000|2021-09-14 10:53:20|2867.6|2861.6|2867.1|2861.1|2867.6|2861.6|2867.1|2861.1|2
1631616810000|2021-09-14 10:53:30|2867.4|2861.4|2868.1|2862.1|2868.1|2862.1|2867.4|2861.4|4
1631616820000|2021-09-14 10:53:40|2867.9|2861.9|2867.6|2861.6|2867.9|2861.9|2867.6|2861.6|2
1631616830000|2021-09-14 10:53:50|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1631616850000|2021-09-14 10:54:10|2867.4|2861.4|2867.6|2861.6|2867.6|2861.6|2867.4|2861.4|2
1631616870000|2021-09-14 10:54:30|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.4|2862.4|3
1631616880000|2021-09-14 10:54:40|2868.9|2862.9|2868.6|2862.6|2868.9|2862.9|2868.6|2862.6|2
1631616890000|2021-09-14 10:54:50|2868.4|2862.4|2869.4|2863.4|2869.6|2863.6|2868.4|2862.4|6
1631616900000|2021-09-14 10:55:00|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1631616920000|2021-09-14 10:55:20|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631616930000|2021-09-14 10:55:30|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1631616980000|2021-09-14 10:56:20|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631617010000|2021-09-14 10:56:50|2868.4|2862.4|2867.6|2861.6|2868.4|2862.4|2867.6|2861.6|4
1631617020000|2021-09-14 10:57:00|2867.9|2861.9|2868.1|2862.1|2868.1|2862.1|2867.9|2861.9|2
1631617030000|2021-09-14 10:57:10|2867.9|2861.9|2868.1|2862.1|2868.1|2862.1|2867.9|2861.9|2
1631617050000|2021-09-14 10:57:30|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1631617090000|2021-09-14 10:58:10|2867.6|2861.6|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|2
1631617100000|2021-09-14 10:58:20|2867.1|2861.1|2867.4|2861.4|2867.4|2861.4|2867.1|2861.1|2
1631617110000|2021-09-14 10:58:30|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1631617120000|2021-09-14 10:58:40|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|2
1631617130000|2021-09-14 10:58:50|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1631617150000|2021-09-14 10:59:10|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.6|2860.6|4
1631617210000|2021-09-14 11:00:10|2867.6|2861.6|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|4
1631617220000|2021-09-14 11:00:20|2867.1|2861.1|2867.9|2861.9|2867.9|2861.9|2867.1|2861.1|2
1631617230000|2021-09-14 11:00:30|2868.1|2862.1|2868.4|2862.4|2868.4|2862.4|2868.1|2862.1|2
1631617240000|2021-09-14 11:00:40|2868.1|2862.1|2867.9|2861.9|2868.1|2862.1|2867.9|2861.9|2
1631617250000|2021-09-14 11:00:50|2868.1|2862.1|2867.6|2861.6|2868.6|2862.6|2867.6|2861.6|4
1631617260000|2021-09-14 11:01:00|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1631617270000|2021-09-14 11:01:10|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.9|2860.9|2
1631617300000|2021-09-14 11:01:40|2867.1|2861.1|2867.6|2861.6|2867.6|2861.6|2867.1|2861.1|3
1631617330000|2021-09-14 11:02:10|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1631617360000|2021-09-14 11:02:40|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1631617370000|2021-09-14 11:02:50|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1631617380000|2021-09-14 11:03:00|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1631617400000|2021-09-14 11:03:20|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.9|2860.9|2
1631617420000|2021-09-14 11:03:40|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1631617470000|2021-09-14 11:04:30|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1631617490000|2021-09-14 11:04:50|2867.4|2861.4|2868.1|2862.1|2868.1|2862.1|2867.4|2861.4|2
1631617500000|2021-09-14 11:05:00|2868.6|2862.6|2869.1|2863.1|2869.1|2863.1|2868.6|2862.6|2
1631617510000|2021-09-14 11:05:10|2869.4|2863.4|2870.1|2864.1|2870.1|2864.1|2869.4|2863.4|4
1631617520000|2021-09-14 11:05:20|2870.4|2864.4|2869.9|2863.9|2870.6|2864.6|2869.9|2863.9|5
1631617530000|2021-09-14 11:05:30|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631617540000|2021-09-14 11:05:40|2870.4|2864.4|2870.9|2864.9|2870.9|2864.9|2870.4|2864.4|2
1631617560000|2021-09-14 11:06:00|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1631617580000|2021-09-14 11:06:20|2870.4|2864.4|2869.9|2863.9|2870.4|2864.4|2869.9|2863.9|5
1631617600000|2021-09-14 11:06:40|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1631617610000|2021-09-14 11:06:50|2869.4|2863.4|2869.6|2863.6|2869.6|2863.6|2869.4|2863.4|2
1631617620000|2021-09-14 11:07:00|2869.9|2863.9|2870.1|2864.1|2870.1|2864.1|2869.9|2863.9|2
1631617640000|2021-09-14 11:07:20|2870.4|2864.4|2870.6|2864.6|2870.9|2864.9|2870.4|2864.4|4
1631617650000|2021-09-14 11:07:30|2870.4|2864.4|2870.1|2864.1|2870.4|2864.4|2870.1|2864.1|2
1631617660000|2021-09-14 11:07:40|2869.9|2863.9|2870.1|2864.1|2870.1|2864.1|2869.9|2863.9|2
1631617670000|2021-09-14 11:07:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1631617710000|2021-09-14 11:08:30|2869.9|2863.9|2870.4|2864.4|2870.4|2864.4|2869.6|2863.6|5
1631617720000|2021-09-14 11:08:40|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|2
1631617730000|2021-09-14 11:08:50|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631617750000|2021-09-14 11:09:10|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1631617790000|2021-09-14 11:09:50|2869.6|2863.6|2868.9|2862.9|2869.6|2863.6|2868.9|2862.9|3
1631617820000|2021-09-14 11:10:20|2868.6|2862.6|2867.1|2861.1|2868.6|2862.6|2866.9|2860.9|4
1631617830000|2021-09-14 11:10:30|2867.4|2861.4|2868.1|2862.1|2868.1|2862.1|2867.4|2861.4|4
1631617840000|2021-09-14 11:10:40|2868.4|2862.4|2868.1|2862.1|2868.6|2862.6|2868.1|2862.1|4
1631617860000|2021-09-14 11:11:00|2867.9|2861.9|2867.1|2861.1|2867.9|2861.9|2867.1|2861.1|2
1631617870000|2021-09-14 11:11:10|2867.4|2861.4|2867.6|2861.6|2867.6|2861.6|2867.4|2861.4|2
1631617880000|2021-09-14 11:11:20|2867.4|2861.4|2866.9|2860.9|2867.4|2861.4|2866.9|2860.9|3
1631617890000|2021-09-14 11:11:30|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1631617900000|2021-09-14 11:11:40|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1631617930000|2021-09-14 11:12:10|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1631617940000|2021-09-14 11:12:20|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1631617980000|2021-09-14 11:13:00|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1631618000000|2021-09-14 11:13:20|2866.6|2860.6|2866.4|2860.4|2866.6|2860.6|2866.4|2860.4|2
1631618150000|2021-09-14 11:15:50|2865.9|2859.9|2865.4|2859.4|2865.9|2859.9|2865.4|2859.4|2
1631618180000|2021-09-14 11:16:20|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1631618200000|2021-09-14 11:16:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1631618230000|2021-09-14 11:17:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1631618250000|2021-09-14 11:17:30|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1631618260000|2021-09-14 11:17:40|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1631618270000|2021-09-14 11:17:50|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1631618280000|2021-09-14 11:18:00|2866.4|2860.4|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|2
1631618310000|2021-09-14 11:18:30|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1631618330000|2021-09-14 11:18:50|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1631618350000|2021-09-14 11:19:10|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1631618360000|2021-09-14 11:19:20|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1631618370000|2021-09-14 11:19:30|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1631618380000|2021-09-14 11:19:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1631618400000|2021-09-14 11:20:00|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1631618440000|2021-09-14 11:20:40|2865.4|2859.4|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|2
1631618460000|2021-09-14 11:21:00|2866.1|2860.1|2866.4|2860.4|2866.6|2860.6|2866.1|2860.1|3
1631618470000|2021-09-14 11:21:10|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1631618480000|2021-09-14 11:21:20|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1631618490000|2021-09-14 11:21:30|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|3
1631618500000|2021-09-14 11:21:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1631618520000|2021-09-14 11:22:00|2865.9|2859.9|2865.1|2859.1|2865.9|2859.9|2865.1|2859.1|2
1631618530000|2021-09-14 11:22:10|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1631618540000|2021-09-14 11:22:20|2864.6|2858.6|2861.4|2855.4|2864.6|2858.6|2861.4|2855.4|3
1631618550000|2021-09-14 11:22:30|2861.3|2855.3|2860.9|2854.9|2861.3|2855.3|2860.9|2854.9|3
1631618560000|2021-09-14 11:22:40|2861.1|2855.1|2861.1|2855.1|2861.4|2855.4|2860.9|2854.9|5
1631618570000|2021-09-14 11:22:50|2861.4|2855.4|2862.1|2856.1|2862.1|2856.1|2861.4|2855.4|5
1631618580000|2021-09-14 11:23:00|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1631618590000|2021-09-14 11:23:10|2862.4|2856.4|2862.6|2856.6|2862.9|2856.9|2862.4|2856.4|4
1631618600000|2021-09-14 11:23:20|2862.9|2856.9|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|2
1631618610000|2021-09-14 11:23:30|2862.4|2856.4|2863.4|2857.4|2863.4|2857.4|2862.4|2856.4|2
1631618620000|2021-09-14 11:23:40|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1631618630000|2021-09-14 11:23:50|2864.1|2858.1|2863.1|2857.1|2864.1|2858.1|2863.1|2857.1|3
1631618640000|2021-09-14 11:24:00|2862.9|2856.9|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|3
1631618650000|2021-09-14 11:24:10|2862.6|2856.6|2863.1|2857.1|2863.9|2857.9|2862.6|2856.6|6
1631618660000|2021-09-14 11:24:20|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1631618670000|2021-09-14 11:24:30|2863.9|2857.9|2863.1|2857.1|2863.9|2857.9|2863.1|2857.1|3
1631618690000|2021-09-14 11:24:50|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1631618700000|2021-09-14 11:25:00|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.1|2857.1|3
1631618710000|2021-09-14 11:25:10|2863.9|2857.9|2864.1|2858.1|2864.4|2858.4|2863.9|2857.9|3
1631618720000|2021-09-14 11:25:20|2863.9|2857.9|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|3
1631618730000|2021-09-14 11:25:30|2864.1|2858.1|2864.4|2858.4|2864.6|2858.6|2864.1|2858.1|3
1631618740000|2021-09-14 11:25:40|2864.6|2858.6|2864.1|2858.1|2864.6|2858.6|2864.1|2858.1|3
1631618770000|2021-09-14 11:26:10|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1631618780000|2021-09-14 11:26:20|2862.6|2856.6|2863.9|2857.9|2863.9|2857.9|2862.6|2856.6|6
1631618800000|2021-09-14 11:26:40|2864.1|2858.1|2863.9|2857.9|2864.4|2858.4|2863.9|2857.9|4
1631618810000|2021-09-14 11:26:50|2864.4|2858.4|2865.1|2859.1|2865.1|2859.1|2864.4|2858.4|2
1631618830000|2021-09-14 11:27:10|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1631618840000|2021-09-14 11:27:20|2865.1|2859.1|2866.6|2860.6|2866.6|2860.6|2865.1|2859.1|2
1631618850000|2021-09-14 11:27:30|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1631618860000|2021-09-14 11:27:40|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|2
1631618870000|2021-09-14 11:27:50|2864.6|2858.6|2864.4|2858.4|2864.6|2858.6|2864.4|2858.4|2
1631618880000|2021-09-14 11:28:00|2864.1|2858.1|2864.9|2858.9|2864.9|2858.9|2863.9|2857.9|4
1631618900000|2021-09-14 11:28:20|2865.1|2859.1|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|2
1631618920000|2021-09-14 11:28:40|2864.6|2858.6|2863.9|2857.9|2864.6|2858.6|2863.9|2857.9|3
1631618930000|2021-09-14 11:28:50|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1631618940000|2021-09-14 11:29:00|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1631618950000|2021-09-14 11:29:10|2864.9|2858.9|2865.6|2859.6|2865.6|2859.6|2864.9|2858.9|3
1631618960000|2021-09-14 11:29:20|2865.4|2859.4|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|3
1631618970000|2021-09-14 11:29:30|2865.4|2859.4|2864.4|2858.4|2865.4|2859.4|2864.4|2858.4|5
1631618980000|2021-09-14 11:29:40|2864.9|2858.9|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|2
1631618990000|2021-09-14 11:29:50|2864.1|2858.1|2864.6|2858.6|2864.6|2858.6|2863.9|2857.9|5
1631619000000|2021-09-14 11:30:00|2864.9|2858.9|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|4
1631619010000|2021-09-14 11:30:10|2864.4|2858.4|2864.9|2858.9|2864.9|2858.9|2864.4|2858.4|4
1631619020000|2021-09-14 11:30:20|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1631619030000|2021-09-14 11:30:30|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1631619040000|2021-09-14 11:30:40|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.4|2858.4|3
1631619050000|2021-09-14 11:30:50|2864.9|2858.9|2865.1|2859.1|2865.1|2859.1|2864.9|2858.9|2
1631619060000|2021-09-14 11:31:00|2864.9|2858.9|2865.1|2859.1|2865.4|2859.4|2864.9|2858.9|5
1631619070000|2021-09-14 11:31:10|2865.9|2859.9|2865.1|2859.1|2865.9|2859.9|2865.1|2859.1|3
1631619080000|2021-09-14 11:31:20|2864.9|2858.9|2865.1|2859.1|2865.1|2859.1|2864.9|2858.9|2
1631619090000|2021-09-14 11:31:30|2864.9|2858.9|2865.1|2859.1|2865.1|2859.1|2864.9|2858.9|2
1631619100000|2021-09-14 11:31:40|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1631619110000|2021-09-14 11:31:50|2865.9|2859.9|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|4
1631619120000|2021-09-14 11:32:00|2864.9|2858.9|2865.4|2859.4|2865.9|2859.9|2864.9|2858.9|7
1631619130000|2021-09-14 11:32:10|2865.1|2859.1|2865.4|2859.4|2865.4|2859.4|2865.1|2859.1|2
1631619140000|2021-09-14 11:32:20|2865.1|2859.1|2865.1|2859.1|2865.4|2859.4|2864.9|2858.9|4
1631619150000|2021-09-14 11:32:30|2864.9|2858.9|2865.1|2859.1|2865.1|2859.1|2864.9|2858.9|2
1631619180000|2021-09-14 11:33:00|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|3
1631619190000|2021-09-14 11:33:10|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1631619200000|2021-09-14 11:33:20|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1631619210000|2021-09-14 11:33:30|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.6|2857.6|6
1631619220000|2021-09-14 11:33:40|2863.4|2857.4|2863.9|2857.9|2863.9|2857.9|2863.4|2857.4|3
1631619230000|2021-09-14 11:33:50|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1631619240000|2021-09-14 11:34:00|2864.1|2858.1|2862.6|2856.6|2864.4|2858.4|2862.1|2856.1|8
1631619250000|2021-09-14 11:34:10|2862.4|2856.4|2863.6|2857.6|2864.4|2858.4|2862.4|2856.4|5
1631619260000|2021-09-14 11:34:20|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1631619270000|2021-09-14 11:34:30|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.4|2857.4|3
1631619290000|2021-09-14 11:34:50|2863.4|2857.4|2862.4|2856.4|2863.4|2857.4|2862.1|2856.1|5
1631619300000|2021-09-14 11:35:00|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2861.4|2855.4|7
1631619310000|2021-09-14 11:35:10|2862.9|2856.9|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|3
1631619320000|2021-09-14 11:35:20|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|4
1631619330000|2021-09-14 11:35:30|2863.1|2857.1|2863.4|2857.4|2863.4|2857.4|2863.1|2857.1|2
1631619340000|2021-09-14 11:35:40|2863.6|2857.6|2864.1|2858.1|2864.4|2858.4|2863.6|2857.6|3
1631619360000|2021-09-14 11:36:00|2863.9|2857.9|2862.9|2856.9|2863.9|2857.9|2862.6|2856.6|8
1631619370000|2021-09-14 11:36:10|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1631619380000|2021-09-14 11:36:20|2862.1|2856.1|2862.4|2856.4|2862.4|2856.4|2862.1|2856.1|2
1631619410000|2021-09-14 11:36:50|2862.1|2856.1|2860.9|2854.9|2862.1|2856.1|2860.9|2854.9|5
1631619420000|2021-09-14 11:37:00|2860.1|2854.1|2860.4|2854.4|2861.1|2855.1|2860.1|2854.1|5
1631619430000|2021-09-14 11:37:10|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.4|2854.4|4
1631619440000|2021-09-14 11:37:20|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1631619470000|2021-09-14 11:37:50|2860.6|2854.6|2859.9|2853.9|2860.6|2854.6|2859.9|2853.9|2
1631619480000|2021-09-14 11:38:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1631619490000|2021-09-14 11:38:10|2860.4|2854.4|2859.9|2853.9|2860.4|2854.4|2859.9|2853.9|3
1631619500000|2021-09-14 11:38:20|2860.6|2854.6|2860.4|2854.4|2860.6|2854.6|2860.4|2854.4|2
1631619510000|2021-09-14 11:38:30|2860.6|2854.6|2860.9|2854.9|2860.9|2854.9|2860.6|2854.6|2
1631619530000|2021-09-14 11:38:50|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1631619540000|2021-09-14 11:39:00|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1631619550000|2021-09-14 11:39:10|2860.9|2854.9|2856.9|2850.9|2860.9|2854.9|2856.9|2850.9|7
1631619560000|2021-09-14 11:39:20|2856.6|2850.6|2857.1|2851.1|2857.1|2851.1|2856.6|2850.6|3
1631619570000|2021-09-14 11:39:30|2857.4|2851.4|2857.1|2851.1|2857.4|2851.4|2855.9|2849.9|7
1631619580000|2021-09-14 11:39:40|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|2
1631619590000|2021-09-14 11:39:50|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|2
1631619600000|2021-09-14 11:40:00|2856.4|2850.4|2855.6|2849.6|2856.4|2850.4|2855.6|2849.6|2
1631619610000|2021-09-14 11:40:10|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1631619620000|2021-09-14 11:40:20|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1631619630000|2021-09-14 11:40:30|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1631619640000|2021-09-14 11:40:40|2855.4|2849.4|2855.9|2849.9|2855.9|2849.9|2855.4|2849.4|2
1631619650000|2021-09-14 11:40:50|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.6|2849.6|2
1631619670000|2021-09-14 11:41:10|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.4|2849.4|3
1631619690000|2021-09-14 11:41:30|2855.9|2849.9|2856.4|2850.4|2856.4|2850.4|2855.9|2849.9|5
1631619700000|2021-09-14 11:41:40|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1631619730000|2021-09-14 11:42:10|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|2
1631619760000|2021-09-14 11:42:40|2855.9|2849.9|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|3
1631619770000|2021-09-14 11:42:50|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1631619780000|2021-09-14 11:43:00|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|4
1631619810000|2021-09-14 11:43:30|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1631619850000|2021-09-14 11:44:10|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1631619900000|2021-09-14 11:45:00|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1631619910000|2021-09-14 11:45:10|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|4
1631619940000|2021-09-14 11:45:40|2855.9|2849.9|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|3
1631619970000|2021-09-14 11:46:10|2855.6|2849.6|2855.6|2849.6|2855.9|2849.9|2855.4|2849.4|5
1631619980000|2021-09-14 11:46:20|2855.4|2849.4|2854.9|2848.9|2855.4|2849.4|2854.9|2848.9|3
1631620020000|2021-09-14 11:47:00|2855.1|2849.1|2855.6|2849.6|2855.6|2849.6|2855.1|2849.1|3
1631620040000|2021-09-14 11:47:20|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1631620060000|2021-09-14 11:47:40|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1631620130000|2021-09-14 11:48:50|2855.1|2849.1|2854.4|2848.4|2855.1|2849.1|2854.4|2848.4|4
1631620140000|2021-09-14 11:49:00|2854.1|2848.1|2852.4|2846.4|2854.1|2848.1|2852.4|2846.4|2
1631620150000|2021-09-14 11:49:10|2852.1|2846.1|2852.4|2846.4|2852.4|2846.4|2851.4|2845.4|4
1631620160000|2021-09-14 11:49:20|2852.6|2846.6|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|2
1631620180000|2021-09-14 11:49:40|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1631620190000|2021-09-14 11:49:50|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1631620200000|2021-09-14 11:50:00|2852.4|2846.4|2852.9|2846.9|2852.9|2846.9|2852.4|2846.4|3
1631620220000|2021-09-14 11:50:20|2853.1|2847.1|2852.6|2846.6|2853.1|2847.1|2852.6|2846.6|3
1631620230000|2021-09-14 11:50:30|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1631620240000|2021-09-14 11:50:40|2851.6|2845.6|2851.4|2845.4|2851.6|2845.6|2851.4|2845.4|2
1631620250000|2021-09-14 11:50:50|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|2
1631620260000|2021-09-14 11:51:00|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|3
1631620270000|2021-09-14 11:51:10|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1631620280000|2021-09-14 11:51:20|2851.9|2845.9|2852.6|2846.6|2853.1|2847.1|2851.9|2845.9|3
1631620290000|2021-09-14 11:51:30|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1631620300000|2021-09-14 11:51:40|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1631620310000|2021-09-14 11:51:50|2852.4|2846.4|2852.6|2846.6|2852.6|2846.6|2852.4|2846.4|4
1631620320000|2021-09-14 11:52:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1631620330000|2021-09-14 11:52:10|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1631620340000|2021-09-14 11:52:20|2853.1|2847.1|2853.9|2847.9|2854.1|2848.1|2853.1|2847.1|4
1631620370000|2021-09-14 11:52:50|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|2
1631620400000|2021-09-14 11:53:20|2853.9|2847.9|2854.4|2848.4|2854.4|2848.4|2853.9|2847.9|2
1631620410000|2021-09-14 11:53:30|2854.1|2848.1|2853.9|2847.9|2854.4|2848.4|2853.9|2847.9|5
1631620420000|2021-09-14 11:53:40|2854.1|2848.1|2855.1|2849.1|2855.1|2849.1|2854.1|2848.1|2
1631620430000|2021-09-14 11:53:50|2855.6|2849.6|2855.9|2849.9|2856.1|2850.1|2855.6|2849.6|3
1631620440000|2021-09-14 11:54:00|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1631620460000|2021-09-14 11:54:20|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1631620480000|2021-09-14 11:54:40|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.6|2849.6|2
1631620490000|2021-09-14 11:54:50|2855.6|2849.6|2855.6|2849.6|2856.4|2850.4|2855.4|2849.4|5
1631620500000|2021-09-14 11:55:00|2855.1|2849.1|2854.6|2848.6|2855.4|2849.4|2854.6|2848.6|3
1631620510000|2021-09-14 11:55:10|2854.9|2848.9|2853.6|2847.6|2854.9|2848.9|2853.6|2847.6|3
1631620520000|2021-09-14 11:55:20|2853.9|2847.9|2854.6|2848.6|2854.6|2848.6|2853.9|2847.9|3
1631620530000|2021-09-14 11:55:30|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2853.6|2847.6|5
1631620540000|2021-09-14 11:55:40|2853.9|2847.9|2854.4|2848.4|2854.4|2848.4|2853.9|2847.9|2
1631620550000|2021-09-14 11:55:50|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1631620560000|2021-09-14 11:56:00|2854.4|2848.4|2854.9|2848.9|2854.9|2848.9|2854.4|2848.4|2
1631620570000|2021-09-14 11:56:10|2854.6|2848.6|2855.1|2849.1|2855.1|2849.1|2854.4|2848.4|4
1631620580000|2021-09-14 11:56:20|2854.9|2848.9|2854.9|2848.9|2855.1|2849.1|2854.9|2848.9|3
1631620590000|2021-09-14 11:56:30|2854.6|2848.6|2854.1|2848.1|2854.6|2848.6|2854.1|2848.1|2
1631620600000|2021-09-14 11:56:40|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1631620610000|2021-09-14 11:56:50|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|2
1631620620000|2021-09-14 11:57:00|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.6|2848.6|2
1631620630000|2021-09-14 11:57:10|2854.4|2848.4|2855.6|2849.6|2856.6|2850.6|2854.4|2848.4|7
1631620640000|2021-09-14 11:57:20|2855.4|2849.4|2854.4|2848.4|2855.4|2849.4|2854.4|2848.4|6
1631620650000|2021-09-14 11:57:30|2854.1|2848.1|2854.4|2848.4|2854.6|2848.6|2854.1|2848.1|4
1631620660000|2021-09-14 11:57:40|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1631620670000|2021-09-14 11:57:50|2854.4|2848.4|2855.1|2849.1|2855.1|2849.1|2854.4|2848.4|3
1631620680000|2021-09-14 11:58:00|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|1
1631620690000|2021-09-14 11:58:10|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1631620700000|2021-09-14 11:58:20|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1631620720000|2021-09-14 11:58:40|2854.6|2848.6|2856.1|2850.1|2856.1|2850.1|2854.6|2848.6|6
1631620730000|2021-09-14 11:58:50|2856.4|2850.4|2855.4|2849.4|2856.4|2850.4|2855.4|2849.4|4
1631620740000|2021-09-14 11:59:00|2855.1|2849.1|2855.6|2849.6|2855.6|2849.6|2854.4|2848.4|7
1631620750000|2021-09-14 11:59:10|2855.4|2849.4|2857.4|2851.4|2857.4|2851.4|2855.4|2849.4|4
1631620760000|2021-09-14 11:59:20|2856.6|2850.6|2856.1|2850.1|2856.6|2850.6|2856.1|2850.1|3
1631620770000|2021-09-14 11:59:30|2855.9|2849.9|2858.6|2852.6|2858.6|2852.6|2855.9|2849.9|4
1631620780000|2021-09-14 11:59:40|2858.4|2852.4|2858.9|2852.9|2859.1|2853.1|2857.1|2851.1|12
1631620790000|2021-09-14 11:59:50|2859.6|2853.6|2858.9|2852.9|2859.6|2853.6|2858.6|2852.6|8
1631620800000|2021-09-14 12:00:00|2858.6|2852.6|2859.6|2853.6|2859.6|2853.6|2856.9|2850.9|8
1631620810000|2021-09-14 12:00:10|2859.1|2853.1|2858.9|2852.9|2859.1|2853.1|2858.9|2852.9|2
1631620820000|2021-09-14 12:00:20|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2857.4|2851.4|5
1631620830000|2021-09-14 12:00:30|2858.9|2852.9|2860|2854|2860|2854|2858.9|2852.9|5
1631620840000|2021-09-14 12:00:40|2860.4|2854.4|2858.9|2852.9|2860.4|2854.4|2858.9|2852.9|5
1631620850000|2021-09-14 12:00:50|2858.6|2852.6|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|2
1631620860000|2021-09-14 12:01:00|2858.1|2852.1|2859.9|2853.9|2860|2854|2857.4|2851.4|8
1631620870000|2021-09-14 12:01:10|2860.1|2854.1|2859.6|2853.6|2860.4|2854.4|2859.6|2853.6|3
1631620880000|2021-09-14 12:01:20|2859.4|2853.4|2859.6|2853.6|2860.4|2854.4|2858.4|2852.4|9
1631620890000|2021-09-14 12:01:30|2859.4|2853.4|2860.1|2854.1|2860.1|2854.1|2859.4|2853.4|4
1631620900000|2021-09-14 12:01:40|2859.9|2853.9|2859.4|2853.4|2859.9|2853.9|2859.4|2853.4|3
1631620910000|2021-09-14 12:01:50|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1631620920000|2021-09-14 12:02:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2859.4|2853.4|4
1631620930000|2021-09-14 12:02:10|2861.1|2855.1|2862.4|2856.4|2862.4|2856.4|2861.1|2855.1|2
1631620940000|2021-09-14 12:02:20|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1631620950000|2021-09-14 12:02:30|2861.9|2855.9|2863.9|2857.9|2864.1|2858.1|2861.4|2855.4|6
1631620960000|2021-09-14 12:02:40|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1631620970000|2021-09-14 12:02:50|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2863.4|2857.4|2
1631620980000|2021-09-14 12:03:00|2863.1|2857.1|2862.1|2856.1|2863.1|2857.1|2861.9|2855.9|5
1631620990000|2021-09-14 12:03:10|2861.9|2855.9|2862.4|2856.4|2862.4|2856.4|2861.9|2855.9|4
1631621000000|2021-09-14 12:03:20|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1631621010000|2021-09-14 12:03:30|2861.6|2855.6|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|2
1631621030000|2021-09-14 12:03:50|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1631621050000|2021-09-14 12:04:10|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1631621060000|2021-09-14 12:04:20|2862.1|2856.1|2862.4|2856.4|2862.6|2856.6|2862.1|2856.1|3
1631621070000|2021-09-14 12:04:30|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|3
1631621080000|2021-09-14 12:04:40|2861.9|2855.9|2862.1|2856.1|2862.4|2856.4|2861.9|2855.9|3
1631621090000|2021-09-14 12:04:50|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.4|2856.4|2
1631621100000|2021-09-14 12:05:00|2862.4|2856.4|2862.9|2856.9|2862.9|2856.9|2862.4|2856.4|3
1631621110000|2021-09-14 12:05:10|2863.1|2857.1|2862.6|2856.6|2863.1|2857.1|2862.6|2856.6|3
1631621120000|2021-09-14 12:05:20|2862.9|2856.9|2863.9|2857.9|2863.9|2857.9|2862.9|2856.9|3
1631621130000|2021-09-14 12:05:30|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1631621140000|2021-09-14 12:05:40|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1631621150000|2021-09-14 12:05:50|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|3
1631621170000|2021-09-14 12:06:10|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2864.1|2858.1|2
1631621180000|2021-09-14 12:06:20|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1631621190000|2021-09-14 12:06:30|2864.1|2858.1|2864.6|2858.6|2864.6|2858.6|2864.1|2858.1|3
1631621200000|2021-09-14 12:06:40|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1631621210000|2021-09-14 12:06:50|2865.4|2859.4|2864.4|2858.4|2865.4|2859.4|2864.4|2858.4|3
1631621220000|2021-09-14 12:07:00|2864.1|2858.1|2863.4|2857.4|2864.1|2858.1|2863.4|2857.4|4
1631621260000|2021-09-14 12:07:40|2863.1|2857.1|2861.4|2855.4|2863.1|2857.1|2860.6|2854.6|9
1631621270000|2021-09-14 12:07:50|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1631621280000|2021-09-14 12:08:00|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|4
1631621290000|2021-09-14 12:08:10|2861.9|2855.9|2862.6|2856.6|2862.6|2856.6|2861.9|2855.9|6
1631621300000|2021-09-14 12:08:20|2862.9|2856.9|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|2
1631621310000|2021-09-14 12:08:30|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1631621350000|2021-09-14 12:09:10|2863.1|2857.1|2863.1|2857.1|2863.4|2857.4|2863.1|2857.1|3
1631621360000|2021-09-14 12:09:20|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1631621390000|2021-09-14 12:09:50|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1631621450000|2021-09-14 12:10:50|2862.1|2856.1|2860.4|2854.4|2862.1|2856.1|2860.4|2854.4|5
1631621460000|2021-09-14 12:11:00|2860.6|2854.6|2861.4|2855.4|2861.4|2855.4|2860.6|2854.6|2
1631621470000|2021-09-14 12:11:10|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1631621480000|2021-09-14 12:11:20|2861.4|2855.4|2860.6|2854.6|2861.9|2855.9|2860.6|2854.6|4
1631621490000|2021-09-14 12:11:30|2860.4|2854.4|2860.4|2854.4|2860.6|2854.6|2860.4|2854.4|3
1631621500000|2021-09-14 12:11:40|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1631621520000|2021-09-14 12:12:00|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1631621540000|2021-09-14 12:12:20|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.4|2855.4|4
1631621550000|2021-09-14 12:12:30|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|3
1631621560000|2021-09-14 12:12:40|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1631621570000|2021-09-14 12:12:50|2861.4|2855.4|2862.4|2856.4|2862.4|2856.4|2861.4|2855.4|4
1631621580000|2021-09-14 12:13:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1631621590000|2021-09-14 12:13:10|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1631621600000|2021-09-14 12:13:20|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|4
1631621610000|2021-09-14 12:13:30|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1631621620000|2021-09-14 12:13:40|2862.6|2856.6|2862.9|2856.9|2862.9|2856.9|2862.6|2856.6|2
1631621630000|2021-09-14 12:13:50|2863.4|2857.4|2862.6|2856.6|2863.4|2857.4|2862.6|2856.6|3
1631621660000|2021-09-14 12:14:20|2863.4|2857.4|2863.6|2857.6|2863.6|2857.6|2863.4|2857.4|4
1631621670000|2021-09-14 12:14:30|2863.4|2857.4|2863.6|2857.6|2863.9|2857.9|2863.4|2857.4|4
1631621700000|2021-09-14 12:15:00|2864.6|2858.6|2865.1|2859.1|2865.1|2859.1|2864.6|2858.6|3
1631621710000|2021-09-14 12:15:10|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.6|2859.6|3
1631621720000|2021-09-14 12:15:20|2866.1|2860.1|2865.9|2859.9|2866.6|2860.6|2865.9|2859.9|4
1631621730000|2021-09-14 12:15:30|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1631621770000|2021-09-14 12:16:10|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|2
1631621780000|2021-09-14 12:16:20|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1631621810000|2021-09-14 12:16:50|2864.9|2858.9|2865.4|2859.4|2865.4|2859.4|2864.9|2858.9|3
1631621820000|2021-09-14 12:17:00|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1631621850000|2021-09-14 12:17:30|2865.9|2859.9|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|3
1631621870000|2021-09-14 12:17:50|2865.1|2859.1|2864.9|2858.9|2865.1|2859.1|2864.6|2858.6|4
1631621880000|2021-09-14 12:18:00|2864.6|2858.6|2864.6|2858.6|2864.9|2858.9|2863.9|2857.9|7
1631621890000|2021-09-14 12:18:10|2864.1|2858.1|2864.1|2858.1|2864.6|2858.6|2864.1|2858.1|4
1631621900000|2021-09-14 12:18:20|2863.4|2857.4|2863.6|2857.6|2863.6|2857.6|2863.4|2857.4|2
1631621910000|2021-09-14 12:18:30|2863.4|2857.4|2863.9|2857.9|2863.9|2857.9|2862.9|2856.9|6
1631621920000|2021-09-14 12:18:40|2863.6|2857.6|2863.6|2857.6|2863.9|2857.9|2863.4|2857.4|4
1631621940000|2021-09-14 12:19:00|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1631621950000|2021-09-14 12:19:10|2863.9|2857.9|2863.4|2857.4|2863.9|2857.9|2863.4|2857.4|3
1631621960000|2021-09-14 12:19:20|2863.6|2857.6|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|2
1631621970000|2021-09-14 12:19:30|2864.4|2858.4|2863.9|2857.9|2864.4|2858.4|2863.9|2857.9|4
1631621980000|2021-09-14 12:19:40|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.4|2857.4|3
1631622000000|2021-09-14 12:20:00|2863.4|2857.4|2863.1|2857.1|2863.6|2857.6|2862.6|2856.6|7
1631622010000|2021-09-14 12:20:10|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1631622060000|2021-09-14 12:21:00|2863.6|2857.6|2864.1|2858.1|2864.1|2858.1|2863.6|2857.6|4
1631622090000|2021-09-14 12:21:30|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2864.1|2858.1|2
1631622110000|2021-09-14 12:21:50|2864.4|2858.4|2864.9|2858.9|2864.9|2858.9|2864.4|2858.4|2
1631622120000|2021-09-14 12:22:00|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|3
1631622130000|2021-09-14 12:22:10|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1631622150000|2021-09-14 12:22:30|2863.9|2857.9|2862.6|2856.6|2863.9|2857.9|2862.6|2856.6|4
1631622170000|2021-09-14 12:22:50|2862.4|2856.4|2861.4|2855.4|2862.4|2856.4|2861.4|2855.4|4
1631622200000|2021-09-14 12:23:20|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|2
1631622210000|2021-09-14 12:23:30|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1631622220000|2021-09-14 12:23:40|2862.4|2856.4|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|2
1631622230000|2021-09-14 12:23:50|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1631622240000|2021-09-14 12:24:00|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1631622250000|2021-09-14 12:24:10|2862.6|2856.6|2863.1|2857.1|2863.1|2857.1|2862.6|2856.6|3
1631622270000|2021-09-14 12:24:30|2862.9|2856.9|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|2
1631622280000|2021-09-14 12:24:40|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.4|2856.4|3
1631622290000|2021-09-14 12:24:50|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.1|2856.1|4
1631622300000|2021-09-14 12:25:00|2862.4|2856.4|2861.9|2855.9|2862.6|2856.6|2861.9|2855.9|5
1631622350000|2021-09-14 12:25:50|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2862.1|2856.1|2
1631622360000|2021-09-14 12:26:00|2863.1|2857.1|2863.4|2857.4|2863.6|2857.6|2863.1|2857.1|3
1631622370000|2021-09-14 12:26:10|2863.1|2857.1|2862.6|2856.6|2863.1|2857.1|2862.4|2856.4|4
1631622380000|2021-09-14 12:26:20|2862.9|2856.9|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|3
1631622390000|2021-09-14 12:26:30|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1631622400000|2021-09-14 12:26:40|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.4|2856.4|2
1631622410000|2021-09-14 12:26:50|2862.9|2856.9|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|3
1631622420000|2021-09-14 12:27:00|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1631622430000|2021-09-14 12:27:10|2862.9|2856.9|2862.6|2856.6|2862.9|2856.9|2862.4|2856.4|4
1631622440000|2021-09-14 12:27:20|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2862.9|2856.9|2
1631622460000|2021-09-14 12:27:40|2862.9|2856.9|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|4
1631622470000|2021-09-14 12:27:50|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2862.9|2856.9|2
1631622480000|2021-09-14 12:28:00|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1631622490000|2021-09-14 12:28:10|2862.6|2856.6|2861.9|2855.9|2862.6|2856.6|2861.9|2855.9|3
1631622500000|2021-09-14 12:28:20|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1631622510000|2021-09-14 12:28:30|2862.4|2856.4|2864.1|2858.1|2864.4|2858.4|2862.4|2856.4|4
1631622520000|2021-09-14 12:28:40|2864.9|2858.9|2865.6|2859.6|2865.6|2859.6|2864.9|2858.9|3
1631622530000|2021-09-14 12:28:50|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1631622540000|2021-09-14 12:29:00|2866.4|2860.4|2866.9|2860.9|2867.6|2861.6|2866.4|2860.4|5
1631622550000|2021-09-14 12:29:10|2866.1|2860.1|2867.4|2861.4|2868.4|2862.4|2866.1|2860.1|7
1631622560000|2021-09-14 12:29:20|2866.9|2860.9|2866.6|2860.6|2867.1|2861.1|2865.9|2859.9|7
1631622570000|2021-09-14 12:29:30|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1631622580000|2021-09-14 12:29:40|2866.9|2860.9|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|2
1631622590000|2021-09-14 12:29:50|2866.4|2860.4|2866.6|2860.6|2866.9|2860.9|2866.4|2860.4|5
1631622600000|2021-09-14 12:30:00|2866.1|2860.1|2868.1|2862.1|2868.1|2862.1|2866.1|2860.1|8
1631622610000|2021-09-14 12:30:10|2868.9|2862.9|2869.1|2863.1|2869.4|2863.4|2868.9|2862.9|3
1631622620000|2021-09-14 12:30:20|2870.4|2864.4|2873.1|2867.1|2873.1|2867.1|2870.4|2864.4|6
1631622630000|2021-09-14 12:30:30|2873.4|2867.4|2874.9|2868.9|2874.9|2868.9|2873.4|2867.4|4
1631622640000|2021-09-14 12:30:40|2874.6|2868.6|2873.6|2867.6|2874.6|2868.6|2873.4|2867.4|9
1631622650000|2021-09-14 12:30:50|2873.4|2867.4|2874.4|2868.4|2875.1|2869.1|2872.9|2866.9|7
1631622660000|2021-09-14 12:31:00|2873.9|2867.9|2872.6|2866.6|2874.6|2868.6|2870.6|2864.6|12
1631622670000|2021-09-14 12:31:10|2872.4|2866.4|2874.1|2868.1|2874.1|2868.1|2872.4|2866.4|4
1631622680000|2021-09-14 12:31:20|2873.9|2867.9|2873.1|2867.1|2873.9|2867.9|2873.1|2867.1|3
1631622690000|2021-09-14 12:31:30|2873.6|2867.6|2873.6|2867.6|2874.4|2868.4|2873.6|2867.6|9
1631622700000|2021-09-14 12:31:40|2873.4|2867.4|2873.1|2867.1|2873.4|2867.4|2872.1|2866.1|11
1631622710000|2021-09-14 12:31:50|2872.9|2866.9|2873.9|2867.9|2873.9|2867.9|2872.6|2866.6|5
1631622720000|2021-09-14 12:32:00|2873.4|2867.4|2874.9|2868.9|2874.9|2868.9|2872.9|2866.9|10
1631622730000|2021-09-14 12:32:10|2874.6|2868.6|2876.4|2870.4|2876.4|2870.4|2874.6|2868.6|6
1631622740000|2021-09-14 12:32:20|2876.9|2870.9|2880.6|2874.6|2880.6|2874.6|2876.9|2870.9|12
1631622750000|2021-09-14 12:32:30|2880.4|2874.4|2880.9|2874.9|2881.1|2875.1|2880.4|2874.4|4
1631622760000|2021-09-14 12:32:40|2880.6|2874.6|2879.4|2873.4|2880.6|2874.6|2879.1|2873.1|8
1631622770000|2021-09-14 12:32:50|2879.1|2873.1|2880.4|2874.4|2880.4|2874.4|2879.1|2873.1|2
1631622780000|2021-09-14 12:33:00|2880.6|2874.6|2879.9|2873.9|2880.9|2874.9|2879.4|2873.4|9
1631622790000|2021-09-14 12:33:10|2880.4|2874.4|2878.9|2872.9|2880.4|2874.4|2877.9|2871.9|9
1631622800000|2021-09-14 12:33:20|2880.1|2874.1|2880.1|2874.1|2880.4|2874.4|2880.1|2874.1|5
1631622810000|2021-09-14 12:33:30|2881.1|2875.1|2880.6|2874.6|2881.1|2875.1|2880.1|2874.1|8
1631622820000|2021-09-14 12:33:40|2880.9|2874.9|2880.6|2874.6|2881.4|2875.4|2880.6|2874.6|6
1631622830000|2021-09-14 12:33:50|2880.9|2874.9|2882.4|2876.4|2882.6|2876.6|2880.9|2874.9|7
1631622840000|2021-09-14 12:34:00|2882.6|2876.6|2881.6|2875.6|2882.6|2876.6|2881.4|2875.4|6
1631622850000|2021-09-14 12:34:10|2880.6|2874.6|2879.9|2873.9|2880.6|2874.6|2879.9|2873.9|2
1631622860000|2021-09-14 12:34:20|2879.6|2873.6|2880.1|2874.1|2880.1|2874.1|2879.6|2873.6|3
1631622870000|2021-09-14 12:34:30|2879.9|2873.9|2879.9|2873.9|2880.1|2874.1|2879.6|2873.6|11
1631622880000|2021-09-14 12:34:40|2879.6|2873.6|2878.9|2872.9|2879.6|2873.6|2877.9|2871.9|9
1631622890000|2021-09-14 12:34:50|2878.6|2872.6|2878.1|2872.1|2878.6|2872.6|2877.9|2871.9|5
1631622900000|2021-09-14 12:35:00|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2877.9|2871.9|4
1631622910000|2021-09-14 12:35:10|2877.9|2871.9|2878.6|2872.6|2878.6|2872.6|2877.9|2871.9|3
1631622920000|2021-09-14 12:35:20|2877.9|2871.9|2878.6|2872.6|2879.9|2873.9|2877.9|2871.9|8
1631622940000|2021-09-14 12:35:40|2879.9|2873.9|2879.6|2873.6|2879.9|2873.9|2879.4|2873.4|4
1631622950000|2021-09-14 12:35:50|2879.4|2873.4|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|2
1631622960000|2021-09-14 12:36:00|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1631622970000|2021-09-14 12:36:10|2879.1|2873.1|2878.9|2872.9|2879.1|2873.1|2877.9|2871.9|7
1631622980000|2021-09-14 12:36:20|2879.4|2873.4|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|2
1631622990000|2021-09-14 12:36:30|2879.4|2873.4|2878.1|2872.1|2879.4|2873.4|2878.1|2872.1|4
1631623000000|2021-09-14 12:36:40|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1631623010000|2021-09-14 12:36:50|2877.4|2871.4|2876.1|2870.1|2877.4|2871.4|2875.9|2869.9|7
1631623020000|2021-09-14 12:37:00|2876.4|2870.4|2876.9|2870.9|2877.4|2871.4|2876.4|2870.4|7
1631623030000|2021-09-14 12:37:10|2876.6|2870.6|2876.1|2870.1|2876.6|2870.6|2875.9|2869.9|7
1631623040000|2021-09-14 12:37:20|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1631623050000|2021-09-14 12:37:30|2876.1|2870.1|2876.1|2870.1|2876.4|2870.4|2876.1|2870.1|3
1631623060000|2021-09-14 12:37:40|2875.9|2869.9|2875.6|2869.6|2876.1|2870.1|2875.6|2869.6|3
1631623070000|2021-09-14 12:37:50|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631623080000|2021-09-14 12:38:00|2875.6|2869.6|2875.6|2869.6|2876.6|2870.6|2875.6|2869.6|8
1631623090000|2021-09-14 12:38:10|2875.4|2869.4|2875.6|2869.6|2876.1|2870.1|2875.4|2869.4|7
1631623100000|2021-09-14 12:38:20|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1631623110000|2021-09-14 12:38:30|2876.1|2870.1|2876.6|2870.6|2876.9|2870.9|2876.1|2870.1|5
1631623130000|2021-09-14 12:38:50|2876.4|2870.4|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|3
1631623140000|2021-09-14 12:39:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|5
1631623150000|2021-09-14 12:39:10|2877.1|2871.1|2877.4|2871.4|2877.9|2871.9|2877.1|2871.1|5
1631623160000|2021-09-14 12:39:20|2877.1|2871.1|2876.6|2870.6|2877.6|2871.6|2876.4|2870.4|7
1631623190000|2021-09-14 12:39:50|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1631623200000|2021-09-14 12:40:00|2876.9|2870.9|2877.1|2871.1|2877.4|2871.4|2876.9|2870.9|3
1631623210000|2021-09-14 12:40:10|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|3
1631623220000|2021-09-14 12:40:20|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1631623230000|2021-09-14 12:40:30|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.4|2869.4|4
1631623240000|2021-09-14 12:40:40|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631623260000|2021-09-14 12:41:00|2874.9|2868.9|2875.4|2869.4|2875.4|2869.4|2874.4|2868.4|5
1631623270000|2021-09-14 12:41:10|2875.6|2869.6|2876.1|2870.1|2876.1|2870.1|2875.6|2869.6|3
1631623280000|2021-09-14 12:41:20|2876.4|2870.4|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|3
1631623300000|2021-09-14 12:41:40|2876.6|2870.6|2877.4|2871.4|2877.4|2871.4|2876.6|2870.6|3
1631623310000|2021-09-14 12:41:50|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2876.9|2870.9|3
1631623320000|2021-09-14 12:42:00|2877.1|2871.1|2875.9|2869.9|2877.4|2871.4|2875.4|2869.4|12
1631623330000|2021-09-14 12:42:10|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.4|2870.4|6
1631623340000|2021-09-14 12:42:20|2876.4|2870.4|2875.6|2869.6|2876.4|2870.4|2875.4|2869.4|5
1631623350000|2021-09-14 12:42:30|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.4|2869.4|4
1631623360000|2021-09-14 12:42:40|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|2
1631623370000|2021-09-14 12:42:50|2875.9|2869.9|2874.6|2868.6|2875.9|2869.9|2874.4|2868.4|6
1631623380000|2021-09-14 12:43:00|2874.9|2868.9|2875.4|2869.4|2875.6|2869.6|2874.9|2868.9|4
1631623390000|2021-09-14 12:43:10|2875.6|2869.6|2876.4|2870.4|2876.6|2870.6|2875.6|2869.6|4
1631623400000|2021-09-14 12:43:20|2876.1|2870.1|2873.9|2867.9|2876.1|2870.1|2873.9|2867.9|7
1631623410000|2021-09-14 12:43:30|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1631623420000|2021-09-14 12:43:40|2874.6|2868.6|2875.9|2869.9|2875.9|2869.9|2874.6|2868.6|2
1631623440000|2021-09-14 12:44:00|2875.6|2869.6|2874.4|2868.4|2875.6|2869.6|2874.4|2868.4|5
1631623450000|2021-09-14 12:44:10|2874.1|2868.1|2873.6|2867.6|2874.1|2868.1|2873.6|2867.6|3
1631623470000|2021-09-14 12:44:30|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|2
1631623480000|2021-09-14 12:44:40|2873.4|2867.4|2874.4|2868.4|2874.4|2868.4|2873.4|2867.4|4
1631623490000|2021-09-14 12:44:50|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|4
1631623500000|2021-09-14 12:45:00|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2873.6|2867.6|6
1631623510000|2021-09-14 12:45:10|2874.1|2868.1|2873.6|2867.6|2874.1|2868.1|2873.6|2867.6|3
1631623530000|2021-09-14 12:45:30|2873.9|2867.9|2874.1|2868.1|2874.4|2868.4|2873.9|2867.9|3
1631623540000|2021-09-14 12:45:40|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1631623550000|2021-09-14 12:45:50|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1631623560000|2021-09-14 12:46:00|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1631623570000|2021-09-14 12:46:10|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|2
1631623590000|2021-09-14 12:46:30|2873.9|2867.9|2874.9|2868.9|2874.9|2868.9|2873.9|2867.9|2
1631623600000|2021-09-14 12:46:40|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1631623610000|2021-09-14 12:46:50|2874.9|2868.9|2876.4|2870.4|2876.4|2870.4|2874.9|2868.9|7
1631623620000|2021-09-14 12:47:00|2876.1|2870.1|2875.4|2869.4|2876.1|2870.1|2875.4|2869.4|3
1631623630000|2021-09-14 12:47:10|2875.1|2869.1|2874.6|2868.6|2875.1|2869.1|2874.4|2868.4|3
1631623640000|2021-09-14 12:47:20|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1631623650000|2021-09-14 12:47:30|2875.1|2869.1|2875.6|2869.6|2875.9|2869.9|2875.1|2869.1|5
1631623660000|2021-09-14 12:47:40|2875.4|2869.4|2875.9|2869.9|2875.9|2869.9|2875.4|2869.4|7
1631623670000|2021-09-14 12:47:50|2875.6|2869.6|2875.4|2869.4|2876.9|2870.9|2875.4|2869.4|4
1631623680000|2021-09-14 12:48:00|2875.1|2869.1|2874.6|2868.6|2875.1|2869.1|2874.6|2868.6|3
1631623700000|2021-09-14 12:48:20|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1631623710000|2021-09-14 12:48:30|2874.1|2868.1|2873.9|2867.9|2874.4|2868.4|2873.6|2867.6|7
1631623720000|2021-09-14 12:48:40|2874.1|2868.1|2873.4|2867.4|2874.4|2868.4|2873.4|2867.4|3
1631623750000|2021-09-14 12:49:10|2873.9|2867.9|2873.9|2867.9|2874.6|2868.6|2873.9|2867.9|6
1631623760000|2021-09-14 12:49:20|2873.6|2867.6|2873.4|2867.4|2873.9|2867.9|2873.4|2867.4|4
1631623790000|2021-09-14 12:49:50|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1631623800000|2021-09-14 12:50:00|2872.6|2866.6|2873.1|2867.1|2873.1|2867.1|2872.6|2866.6|2
1631623810000|2021-09-14 12:50:10|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1631623820000|2021-09-14 12:50:20|2872.4|2866.4|2872.1|2866.1|2872.4|2866.4|2871.9|2865.9|4
1631623830000|2021-09-14 12:50:30|2871.9|2865.9|2872.1|2866.1|2872.1|2866.1|2871.9|2865.9|2
1631623850000|2021-09-14 12:50:50|2872.4|2866.4|2870.9|2864.9|2872.4|2866.4|2870.9|2864.9|3
1631623860000|2021-09-14 12:51:00|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1631623880000|2021-09-14 12:51:20|2870.9|2864.9|2871.4|2865.4|2871.4|2865.4|2870.9|2864.9|4
1631623890000|2021-09-14 12:51:30|2872.4|2866.4|2873.1|2867.1|2873.1|2867.1|2872.4|2866.4|4
1631623900000|2021-09-14 12:51:40|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1631623910000|2021-09-14 12:51:50|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2872.9|2866.9|3
1631623920000|2021-09-14 12:52:00|2873.4|2867.4|2874.4|2868.4|2874.4|2868.4|2873.4|2867.4|4
1631623930000|2021-09-14 12:52:10|2874.1|2868.1|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|4
1631623940000|2021-09-14 12:52:20|2874.1|2868.1|2874.9|2868.9|2874.9|2868.9|2874.1|2868.1|3
1631623950000|2021-09-14 12:52:30|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.6|2867.6|5
1631623960000|2021-09-14 12:52:40|2874.1|2868.1|2874.4|2868.4|2874.9|2868.9|2874.1|2868.1|5
1631623970000|2021-09-14 12:52:50|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1631623980000|2021-09-14 12:53:00|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1631623990000|2021-09-14 12:53:10|2874.9|2868.9|2876.6|2870.6|2876.9|2870.9|2874.9|2868.9|4
1631624000000|2021-09-14 12:53:20|2876.9|2870.9|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|3
1631624010000|2021-09-14 12:53:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|5
1631624020000|2021-09-14 12:53:40|2876.4|2870.4|2877.6|2871.6|2877.6|2871.6|2876.4|2870.4|7
1631624030000|2021-09-14 12:53:50|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2876.9|2870.9|4
1631624040000|2021-09-14 12:54:00|2877.6|2871.6|2877.1|2871.1|2877.6|2871.6|2877.1|2871.1|3
1631624050000|2021-09-14 12:54:10|2877.4|2871.4|2876.4|2870.4|2877.6|2871.6|2876.4|2870.4|6
1631624060000|2021-09-14 12:54:20|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1631624070000|2021-09-14 12:54:30|2876.6|2870.6|2875.9|2869.9|2876.9|2870.9|2875.9|2869.9|6
1631624080000|2021-09-14 12:54:40|2875.4|2869.4|2876.9|2870.9|2876.9|2870.9|2874.6|2868.6|6
1631624090000|2021-09-14 12:54:50|2876.4|2870.4|2875.9|2869.9|2876.4|2870.4|2875.9|2869.9|5
1631624100000|2021-09-14 12:55:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|5
1631624110000|2021-09-14 12:55:10|2875.4|2869.4|2876.1|2870.1|2876.1|2870.1|2875.1|2869.1|5
1631624120000|2021-09-14 12:55:20|2876.4|2870.4|2877.6|2871.6|2877.9|2871.9|2876.4|2870.4|6
1631624130000|2021-09-14 12:55:30|2877.9|2871.9|2877.9|2871.9|2878.1|2872.1|2877.9|2871.9|5
1631624140000|2021-09-14 12:55:40|2878.9|2872.9|2878.1|2872.1|2879.6|2873.6|2878.1|2872.1|8
1631624150000|2021-09-14 12:55:50|2878.4|2872.4|2877.9|2871.9|2878.4|2872.4|2877.9|2871.9|5
1631624160000|2021-09-14 12:56:00|2878.1|2872.1|2877.4|2871.4|2878.1|2872.1|2877.4|2871.4|6
1631624170000|2021-09-14 12:56:10|2877.1|2871.1|2878.4|2872.4|2878.4|2872.4|2876.9|2870.9|3
1631624180000|2021-09-14 12:56:20|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1631624190000|2021-09-14 12:56:30|2879.1|2873.1|2879.6|2873.6|2879.6|2873.6|2879.1|2873.1|2
1631624210000|2021-09-14 12:56:50|2879.1|2873.1|2879.4|2873.4|2879.9|2873.9|2878.9|2872.9|7
1631624220000|2021-09-14 12:57:00|2879.6|2873.6|2878.6|2872.6|2879.9|2873.9|2878.6|2872.6|7
1631624230000|2021-09-14 12:57:10|2878.4|2872.4|2878.9|2872.9|2878.9|2872.9|2878.4|2872.4|3
1631624240000|2021-09-14 12:57:20|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1631624250000|2021-09-14 12:57:30|2878.4|2872.4|2877.4|2871.4|2878.4|2872.4|2877.4|2871.4|5
1631624260000|2021-09-14 12:57:40|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2875.9|2869.9|9
1631624270000|2021-09-14 12:57:50|2876.6|2870.6|2875.9|2869.9|2876.6|2870.6|2875.9|2869.9|6
1631624280000|2021-09-14 12:58:00|2875.6|2869.6|2877.1|2871.1|2877.4|2871.4|2875.6|2869.6|6
1631624290000|2021-09-14 12:58:10|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2877.1|2871.1|4
1631624300000|2021-09-14 12:58:20|2877.4|2871.4|2878.9|2872.9|2878.9|2872.9|2877.4|2871.4|7
1631624310000|2021-09-14 12:58:30|2879.1|2873.1|2880.4|2874.4|2880.4|2874.4|2879.1|2873.1|7
1631624320000|2021-09-14 12:58:40|2880.1|2874.1|2879.6|2873.6|2880.4|2874.4|2879.6|2873.6|5
1631624330000|2021-09-14 12:58:50|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1631624340000|2021-09-14 12:59:00|2879.6|2873.6|2882.1|2876.1|2882.1|2876.1|2879.6|2873.6|11
1631624350000|2021-09-14 12:59:10|2882.4|2876.4|2883.9|2877.9|2883.9|2877.9|2882.4|2876.4|3
1631624360000|2021-09-14 12:59:20|2883.6|2877.6|2882.9|2876.9|2883.6|2877.6|2882.6|2876.6|6
1631624370000|2021-09-14 12:59:30|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1631624380000|2021-09-14 12:59:40|2882.1|2876.1|2881.4|2875.4|2882.1|2876.1|2881.4|2875.4|6
1631624390000|2021-09-14 12:59:50|2881.1|2875.1|2881.9|2875.9|2881.9|2875.9|2880.6|2874.6|8
1631624400000|2021-09-14 13:00:00|2882.4|2876.4|2881.1|2875.1|2882.6|2876.6|2878.4|2872.4|21
1631624410000|2021-09-14 13:00:10|2882.1|2876.1|2882.1|2876.1|2883.9|2877.9|2881.6|2875.6|17
1631624420000|2021-09-14 13:00:20|2881.9|2875.9|2880.9|2874.9|2882.1|2876.1|2880.4|2874.4|22
1631624430000|2021-09-14 13:00:30|2880.4|2874.4|2880.4|2874.4|2880.9|2874.9|2878.6|2872.6|23
1631624440000|2021-09-14 13:00:40|2880.1|2874.1|2881.1|2875.1|2881.6|2875.6|2879.4|2873.4|21
1631624450000|2021-09-14 13:00:50|2880.9|2874.9|2883.6|2877.6|2883.6|2877.6|2880.9|2874.9|19
1631624460000|2021-09-14 13:01:00|2883.9|2877.9|2884.6|2878.6|2884.9|2878.9|2883.6|2877.6|15
1631624470000|2021-09-14 13:01:10|2884.9|2878.9|2886.1|2880.1|2887.6|2881.6|2884.9|2878.9|16
1631624480000|2021-09-14 13:01:20|2885.9|2879.9|2884.4|2878.4|2885.9|2879.9|2883.1|2877.1|13
1631624490000|2021-09-14 13:01:30|2884.6|2878.6|2884.1|2878.1|2884.6|2878.6|2881.9|2875.9|20
1631624500000|2021-09-14 13:01:40|2885.1|2879.1|2882.4|2876.4|2885.4|2879.4|2882.4|2876.4|19
1631624510000|2021-09-14 13:01:50|2882.1|2876.1|2881.4|2875.4|2882.9|2876.9|2881.4|2875.4|19
1631624520000|2021-09-14 13:02:00|2881.6|2875.6|2884.1|2878.1|2884.4|2878.4|2881.6|2875.6|12
1631624530000|2021-09-14 13:02:10|2884.4|2878.4|2884.4|2878.4|2884.9|2878.9|2883.9|2877.9|13
1631624540000|2021-09-14 13:02:20|2884.6|2878.6|2881.4|2875.4|2885.4|2879.4|2881.4|2875.4|20
1631624550000|2021-09-14 13:02:30|2881.6|2875.6|2880.4|2874.4|2881.6|2875.6|2879.4|2873.4|18
1631624560000|2021-09-14 13:02:40|2880.1|2874.1|2881.1|2875.1|2881.4|2875.4|2879.9|2873.9|13
1631624570000|2021-09-14 13:02:50|2880.9|2874.9|2884.6|2878.6|2884.6|2878.6|2880.9|2874.9|12
1631624580000|2021-09-14 13:03:00|2884.4|2878.4|2881.6|2875.6|2884.4|2878.4|2881.6|2875.6|13
1631624590000|2021-09-14 13:03:10|2881.9|2875.9|2882.9|2876.9|2882.9|2876.9|2881.9|2875.9|9
1631624600000|2021-09-14 13:03:20|2882.6|2876.6|2883.4|2877.4|2883.4|2877.4|2882.4|2876.4|12
1631624610000|2021-09-14 13:03:30|2883.1|2877.1|2883.1|2877.1|2883.4|2877.4|2882.9|2876.9|11
1631624620000|2021-09-14 13:03:40|2883.4|2877.4|2881.9|2875.9|2883.4|2877.4|2881.4|2875.4|10
1631624630000|2021-09-14 13:03:50|2881.6|2875.6|2881.4|2875.4|2881.6|2875.6|2880.6|2874.6|16
1631624640000|2021-09-14 13:04:00|2881.1|2875.1|2880.4|2874.4|2881.1|2875.1|2880.1|2874.1|6
1631624650000|2021-09-14 13:04:10|2880.6|2874.6|2882.6|2876.6|2882.6|2876.6|2880.6|2874.6|16
1631624660000|2021-09-14 13:04:20|2882.9|2876.9|2884.1|2878.1|2884.1|2878.1|2882.1|2876.1|10
1631624670000|2021-09-14 13:04:30|2883.9|2877.9|2883.6|2877.6|2884.1|2878.1|2883.1|2877.1|18
1631624680000|2021-09-14 13:04:40|2883.9|2877.9|2884.4|2878.4|2884.6|2878.6|2883.6|2877.6|12
1631624690000|2021-09-14 13:04:50|2884.6|2878.6|2880.9|2874.9|2884.6|2878.6|2880.9|2874.9|9
1631624700000|2021-09-14 13:05:00|2881.1|2875.1|2883.9|2877.9|2884.4|2878.4|2880.9|2874.9|12
1631624710000|2021-09-14 13:05:10|2883.6|2877.6|2884.1|2878.1|2885.1|2879.1|2882.9|2876.9|17
1631624720000|2021-09-14 13:05:20|2884.9|2878.9|2884.1|2878.1|2884.9|2878.9|2884.1|2878.1|8
1631624730000|2021-09-14 13:05:30|2883.9|2877.9|2883.9|2877.9|2885.1|2879.1|2882.9|2876.9|20
1631624740000|2021-09-14 13:05:40|2883.1|2877.1|2882.9|2876.9|2883.9|2877.9|2882.9|2876.9|14
1631624750000|2021-09-14 13:05:50|2883.1|2877.1|2882.6|2876.6|2883.1|2877.1|2882.4|2876.4|5
1631624760000|2021-09-14 13:06:00|2882.9|2876.9|2883.6|2877.6|2883.6|2877.6|2882.6|2876.6|12
1631624770000|2021-09-14 13:06:10|2882.9|2876.9|2884.6|2878.6|2884.9|2878.9|2882.4|2876.4|15
1631624780000|2021-09-14 13:06:20|2884.4|2878.4|2885.4|2879.4|2885.4|2879.4|2884.4|2878.4|5
1631624790000|2021-09-14 13:06:30|2885.1|2879.1|2884.9|2878.9|2885.4|2879.4|2884.9|2878.9|4
1631624800000|2021-09-14 13:06:40|2885.1|2879.1|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|2
1631624810000|2021-09-14 13:06:50|2885.6|2879.6|2886.6|2880.6|2887.1|2881.1|2885.6|2879.6|12
1631624820000|2021-09-14 13:07:00|2887.1|2881.1|2886.1|2880.1|2887.1|2881.1|2885.6|2879.6|12
1631624830000|2021-09-14 13:07:10|2886.4|2880.4|2888.4|2882.4|2889.1|2883.1|2886.4|2880.4|12
1631624840000|2021-09-14 13:07:20|2889.1|2883.1|2888.6|2882.6|2889.6|2883.6|2888.4|2882.4|9
1631624850000|2021-09-14 13:07:30|2888.4|2882.4|2886.9|2880.9|2888.6|2882.6|2885.9|2879.9|13
1631624860000|2021-09-14 13:07:40|2886.6|2880.6|2884.4|2878.4|2886.6|2880.6|2883.4|2877.4|12
1631624870000|2021-09-14 13:07:50|2884.6|2878.6|2883.9|2877.9|2884.9|2878.9|2883.6|2877.6|7
1631624880000|2021-09-14 13:08:00|2883.1|2877.1|2884.1|2878.1|2884.6|2878.6|2883.1|2877.1|9
1631624890000|2021-09-14 13:08:10|2883.9|2877.9|2881.4|2875.4|2883.9|2877.9|2881.4|2875.4|9
1631624900000|2021-09-14 13:08:20|2882.1|2876.1|2882.1|2876.1|2882.4|2876.4|2881.6|2875.6|10
1631624910000|2021-09-14 13:08:30|2882.4|2876.4|2881.9|2875.9|2882.4|2876.4|2881.9|2875.9|3
1631624920000|2021-09-14 13:08:40|2881.6|2875.6|2879.9|2873.9|2881.6|2875.6|2879.9|2873.9|13
1631624930000|2021-09-14 13:08:50|2879.6|2873.6|2878.4|2872.4|2879.9|2873.9|2878.4|2872.4|14
1631624940000|2021-09-14 13:09:00|2878.6|2872.6|2881.1|2875.1|2881.1|2875.1|2878.4|2872.4|14
1631624950000|2021-09-14 13:09:10|2880.9|2874.9|2879.6|2873.6|2880.9|2874.9|2879.4|2873.4|8
1631624960000|2021-09-14 13:09:20|2879.4|2873.4|2877.9|2871.9|2879.6|2873.6|2877.9|2871.9|16
1631624970000|2021-09-14 13:09:30|2878.1|2872.1|2878.1|2872.1|2879.1|2873.1|2877.6|2871.6|12
1631624980000|2021-09-14 13:09:40|2878.9|2872.9|2879.4|2873.4|2879.4|2873.4|2878.9|2872.9|5
1631624990000|2021-09-14 13:09:50|2879.6|2873.6|2880.4|2874.4|2880.9|2874.9|2879.6|2873.6|10
1631625000000|2021-09-14 13:10:00|2880.6|2874.6|2880.9|2874.9|2881.1|2875.1|2880.1|2874.1|10
1631625010000|2021-09-14 13:10:10|2881.1|2875.1|2880.6|2874.6|2881.1|2875.1|2880.1|2874.1|7
1631625020000|2021-09-14 13:10:20|2880.9|2874.9|2881.1|2875.1|2881.6|2875.6|2880.9|2874.9|12
1631625030000|2021-09-14 13:10:30|2881.6|2875.6|2879.9|2873.9|2881.6|2875.6|2879.9|2873.9|14
1631625040000|2021-09-14 13:10:40|2879.6|2873.6|2880.9|2874.9|2880.9|2874.9|2879.6|2873.6|6
1631625050000|2021-09-14 13:10:50|2881.1|2875.1|2880.9|2874.9|2881.1|2875.1|2880.6|2874.6|9
1631625060000|2021-09-14 13:11:00|2880.6|2874.6|2882.1|2876.1|2882.1|2876.1|2880.6|2874.6|10
1631625070000|2021-09-14 13:11:10|2882.4|2876.4|2880.6|2874.6|2882.6|2876.6|2880.6|2874.6|11
1631625080000|2021-09-14 13:11:20|2880.4|2874.4|2880.6|2874.6|2880.9|2874.9|2879.9|2873.9|8
1631625090000|2021-09-14 13:11:30|2880.9|2874.9|2882.1|2876.1|2882.4|2876.4|2880.9|2874.9|7
1631625100000|2021-09-14 13:11:40|2881.9|2875.9|2880.4|2874.4|2882.1|2876.1|2880.4|2874.4|11
1631625110000|2021-09-14 13:11:50|2880.1|2874.1|2880.6|2874.6|2880.6|2874.6|2879.6|2873.6|8
1631625120000|2021-09-14 13:12:00|2880.9|2874.9|2880.1|2874.1|2880.9|2874.9|2879.9|2873.9|6
1631625130000|2021-09-14 13:12:10|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.9|2873.9|4
1631625140000|2021-09-14 13:12:20|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.6|2873.6|3
1631625150000|2021-09-14 13:12:30|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.4|2873.4|9
1631625160000|2021-09-14 13:12:40|2879.9|2873.9|2881.6|2875.6|2881.6|2875.6|2879.9|2873.9|7
1631625170000|2021-09-14 13:12:50|2882.1|2876.1|2882.1|2876.1|2882.4|2876.4|2881.4|2875.4|14
1631625180000|2021-09-14 13:13:00|2882.4|2876.4|2881.4|2875.4|2883.6|2877.6|2881.4|2875.4|13
1631625190000|2021-09-14 13:13:10|2881.6|2875.6|2883.1|2877.1|2883.1|2877.1|2881.6|2875.6|4
1631625200000|2021-09-14 13:13:20|2883.4|2877.4|2883.6|2877.6|2884.4|2878.4|2883.4|2877.4|6
1631625210000|2021-09-14 13:13:30|2883.9|2877.9|2884.1|2878.1|2884.1|2878.1|2883.4|2877.4|5
1631625220000|2021-09-14 13:13:40|2883.9|2877.9|2884.1|2878.1|2884.4|2878.4|2883.6|2877.6|6
1631625230000|2021-09-14 13:13:50|2884.4|2878.4|2885.4|2879.4|2885.4|2879.4|2884.4|2878.4|5
1631625240000|2021-09-14 13:14:00|2885.6|2879.6|2884.1|2878.1|2885.6|2879.6|2884.1|2878.1|4
1631625250000|2021-09-14 13:14:10|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2883.1|2877.1|4
1631625260000|2021-09-14 13:14:20|2883.1|2877.1|2884.4|2878.4|2884.4|2878.4|2883.1|2877.1|3
1631625270000|2021-09-14 13:14:30|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|4
1631625280000|2021-09-14 13:14:40|2884.6|2878.6|2883.6|2877.6|2884.6|2878.6|2883.6|2877.6|4
1631625290000|2021-09-14 13:14:50|2883.4|2877.4|2885.1|2879.1|2885.1|2879.1|2883.1|2877.1|13
1631625300000|2021-09-14 13:15:00|2885.4|2879.4|2886.9|2880.9|2886.9|2880.9|2885.1|2879.1|8
1631625310000|2021-09-14 13:15:10|2887.1|2881.1|2889.4|2883.4|2889.4|2883.4|2887.1|2881.1|8
1631625320000|2021-09-14 13:15:20|2889.6|2883.6|2888.4|2882.4|2889.6|2883.6|2888.4|2882.4|6
1631625330000|2021-09-14 13:15:30|2888.1|2882.1|2888.9|2882.9|2888.9|2882.9|2887.6|2881.6|6
1631625340000|2021-09-14 13:15:40|2889.1|2883.1|2890.4|2884.4|2890.4|2884.4|2889.1|2883.1|4
1631625350000|2021-09-14 13:15:50|2890.1|2884.1|2891.6|2885.6|2891.9|2885.9|2889.6|2883.6|8
1631625360000|2021-09-14 13:16:00|2891.4|2885.4|2891.6|2885.6|2892.4|2886.4|2891.1|2885.1|12
1631625370000|2021-09-14 13:16:10|2891.4|2885.4|2890.4|2884.4|2891.6|2885.6|2890.1|2884.1|10
1631625380000|2021-09-14 13:16:20|2890.6|2884.6|2889.1|2883.1|2890.9|2884.9|2888.9|2882.9|13
1631625390000|2021-09-14 13:16:30|2889.4|2883.4|2888.9|2882.9|2889.6|2883.6|2888.9|2882.9|5
1631625400000|2021-09-14 13:16:40|2888.6|2882.6|2889.1|2883.1|2889.6|2883.6|2888.6|2882.6|12
1631625410000|2021-09-14 13:16:50|2889.4|2883.4|2889.4|2883.4|2890.1|2884.1|2889.1|2883.1|9
1631625420000|2021-09-14 13:17:00|2889.1|2883.1|2889.1|2883.1|2889.4|2883.4|2888.9|2882.9|9
1631625430000|2021-09-14 13:17:10|2888.9|2882.9|2889.9|2883.9|2889.9|2883.9|2888.6|2882.6|6
1631625440000|2021-09-14 13:17:20|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1631625450000|2021-09-14 13:17:30|2889.4|2883.4|2889.4|2883.4|2889.6|2883.6|2888.6|2882.6|8
1631625460000|2021-09-14 13:17:40|2889.1|2883.1|2889.1|2883.1|2889.4|2883.4|2888.9|2882.9|5
1631625470000|2021-09-14 13:17:50|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1631625480000|2021-09-14 13:18:00|2888.9|2882.9|2889.6|2883.6|2889.6|2883.6|2888.6|2882.6|8
1631625490000|2021-09-14 13:18:10|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2889.1|2883.1|2
1631625500000|2021-09-14 13:18:20|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631625510000|2021-09-14 13:18:30|2888.6|2882.6|2888.4|2882.4|2888.6|2882.6|2888.4|2882.4|4
1631625520000|2021-09-14 13:18:40|2888.6|2882.6|2887.9|2881.9|2888.6|2882.6|2887.6|2881.6|5
1631625530000|2021-09-14 13:18:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631625540000|2021-09-14 13:19:00|2887.4|2881.4|2885.6|2879.6|2887.4|2881.4|2885.4|2879.4|8
1631625550000|2021-09-14 13:19:10|2885.4|2879.4|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|3
1631625560000|2021-09-14 13:19:20|2885.6|2879.6|2884.6|2878.6|2885.6|2879.6|2884.6|2878.6|6
1631625570000|2021-09-14 13:19:30|2884.4|2878.4|2883.6|2877.6|2884.6|2878.6|2883.6|2877.6|7
1631625580000|2021-09-14 13:19:40|2883.4|2877.4|2883.4|2877.4|2883.6|2877.6|2883.1|2877.1|4
1631625590000|2021-09-14 13:19:50|2883.6|2877.6|2881.9|2875.9|2883.6|2877.6|2881.9|2875.9|5
1631625600000|2021-09-14 13:20:00|2881.6|2875.6|2882.9|2876.9|2883.1|2877.1|2881.6|2875.6|10
1631625610000|2021-09-14 13:20:10|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631625620000|2021-09-14 13:20:20|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.1|2877.1|6
1631625630000|2021-09-14 13:20:30|2883.9|2877.9|2882.9|2876.9|2883.9|2877.9|2882.9|2876.9|5
1631625650000|2021-09-14 13:20:50|2883.1|2877.1|2882.6|2876.6|2883.1|2877.1|2882.4|2876.4|5
1631625660000|2021-09-14 13:21:00|2881.9|2875.9|2882.1|2876.1|2882.4|2876.4|2881.9|2875.9|5
1631625670000|2021-09-14 13:21:10|2882.4|2876.4|2881.6|2875.6|2882.4|2876.4|2881.6|2875.6|6
1631625680000|2021-09-14 13:21:20|2881.4|2875.4|2881.6|2875.6|2881.9|2875.9|2881.4|2875.4|4
1631625690000|2021-09-14 13:21:30|2881.9|2875.9|2882.9|2876.9|2882.9|2876.9|2881.9|2875.9|6
1631625700000|2021-09-14 13:21:40|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631625710000|2021-09-14 13:21:50|2882.6|2876.6|2883.1|2877.1|2883.1|2877.1|2882.6|2876.6|3
1631625720000|2021-09-14 13:22:00|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.6|2876.6|3
1631625730000|2021-09-14 13:22:10|2882.6|2876.6|2882.1|2876.1|2882.9|2876.9|2882.1|2876.1|7
1631625740000|2021-09-14 13:22:20|2881.9|2875.9|2881.6|2875.6|2881.9|2875.9|2881.6|2875.6|2
1631625750000|2021-09-14 13:22:30|2881.4|2875.4|2880.9|2874.9|2881.4|2875.4|2880.6|2874.6|3
1631625760000|2021-09-14 13:22:40|2881.1|2875.1|2880.9|2874.9|2881.4|2875.4|2880.9|2874.9|7
1631625770000|2021-09-14 13:22:50|2880.6|2874.6|2880.9|2874.9|2880.9|2874.9|2880.6|2874.6|2
1631625780000|2021-09-14 13:23:00|2881.1|2875.1|2879.4|2873.4|2881.1|2875.1|2879.4|2873.4|5
1631625790000|2021-09-14 13:23:10|2879.1|2873.1|2878.6|2872.6|2879.1|2873.1|2878.6|2872.6|3
1631625800000|2021-09-14 13:23:20|2877.9|2871.9|2878.1|2872.1|2878.9|2872.9|2876.6|2870.6|15
1631625810000|2021-09-14 13:23:30|2877.9|2871.9|2879.4|2873.4|2879.4|2873.4|2877.9|2871.9|10
1631625820000|2021-09-14 13:23:40|2879.6|2873.6|2878.9|2872.9|2879.6|2873.6|2878.6|2872.6|8
1631625830000|2021-09-14 13:23:50|2879.1|2873.1|2878.6|2872.6|2879.1|2873.1|2878.4|2872.4|5
1631625840000|2021-09-14 13:24:00|2878.4|2872.4|2877.9|2871.9|2878.6|2872.6|2877.9|2871.9|4
1631625850000|2021-09-14 13:24:10|2878.1|2872.1|2879.4|2873.4|2879.4|2873.4|2878.1|2872.1|2
1631625860000|2021-09-14 13:24:20|2879.1|2873.1|2879.9|2873.9|2880.6|2874.6|2879.1|2873.1|4
1631625870000|2021-09-14 13:24:30|2879.6|2873.6|2878.6|2872.6|2879.6|2873.6|2878.6|2872.6|8
1631625880000|2021-09-14 13:24:40|2878.4|2872.4|2880.4|2874.4|2880.4|2874.4|2878.1|2872.1|11
1631625890000|2021-09-14 13:24:50|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2879.6|2873.6|4
1631625900000|2021-09-14 13:25:00|2879.9|2873.9|2879.6|2873.6|2879.9|2873.9|2879.4|2873.4|4
1631625910000|2021-09-14 13:25:10|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2878.9|2872.9|7
1631625920000|2021-09-14 13:25:20|2879.1|2873.1|2878.9|2872.9|2879.1|2873.1|2877.9|2871.9|10
1631625930000|2021-09-14 13:25:30|2879.1|2873.1|2878.4|2872.4|2879.1|2873.1|2878.4|2872.4|4
1631625940000|2021-09-14 13:25:40|2878.9|2872.9|2878.9|2872.9|2879.4|2873.4|2878.9|2872.9|11
1631625950000|2021-09-14 13:25:50|2878.6|2872.6|2877.6|2871.6|2878.6|2872.6|2877.4|2871.4|7
1631625960000|2021-09-14 13:26:00|2877.4|2871.4|2877.6|2871.6|2877.9|2871.9|2877.4|2871.4|6
1631625970000|2021-09-14 13:26:10|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1631625980000|2021-09-14 13:26:20|2878.1|2872.1|2878.9|2872.9|2879.6|2873.6|2878.1|2872.1|9
1631625990000|2021-09-14 13:26:30|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1631626000000|2021-09-14 13:26:40|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|1
1631626010000|2021-09-14 13:26:50|2878.4|2872.4|2878.9|2872.9|2879.4|2873.4|2878.4|2872.4|7
1631626020000|2021-09-14 13:27:00|2879.4|2873.4|2879.1|2873.1|2879.4|2873.4|2879.1|2873.1|2
1631626030000|2021-09-14 13:27:10|2878.9|2872.9|2878.9|2872.9|2879.4|2873.4|2878.6|2872.6|7
1631626040000|2021-09-14 13:27:20|2879.1|2873.1|2879.1|2873.1|2879.4|2873.4|2878.9|2872.9|7
1631626050000|2021-09-14 13:27:30|2878.9|2872.9|2879.4|2873.4|2879.6|2873.6|2878.6|2872.6|10
1631626060000|2021-09-14 13:27:40|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2878.9|2872.9|6
1631626070000|2021-09-14 13:27:50|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.4|2873.4|6
1631626080000|2021-09-14 13:28:00|2880.4|2874.4|2880.4|2874.4|2880.6|2874.6|2880.1|2874.1|5
1631626090000|2021-09-14 13:28:10|2880.1|2874.1|2879.1|2873.1|2880.1|2874.1|2879.1|2873.1|4
1631626100000|2021-09-14 13:28:20|2878.9|2872.9|2879.1|2873.1|2879.1|2873.1|2878.9|2872.9|4
1631626110000|2021-09-14 13:28:30|2878.9|2872.9|2878.4|2872.4|2879.1|2873.1|2878.4|2872.4|7
1631626120000|2021-09-14 13:28:40|2878.1|2872.1|2877.6|2871.6|2878.1|2872.1|2877.6|2871.6|3
1631626130000|2021-09-14 13:28:50|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1631626140000|2021-09-14 13:29:00|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|4
1631626150000|2021-09-14 13:29:10|2877.1|2871.1|2876.1|2870.1|2877.4|2871.4|2876.1|2870.1|4
1631626160000|2021-09-14 13:29:20|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|3
1631626170000|2021-09-14 13:29:30|2876.1|2870.1|2876.9|2870.9|2876.9|2870.9|2876.1|2870.1|4
1631626180000|2021-09-14 13:29:40|2877.4|2871.4|2877.1|2871.1|2877.9|2871.9|2877.1|2871.1|6
1631626190000|2021-09-14 13:29:50|2876.9|2870.9|2877.9|2871.9|2877.9|2871.9|2876.1|2870.1|11
1631626200000|2021-09-14 13:30:00|2878.1|2872.1|2877.4|2871.4|2878.1|2872.1|2876.4|2870.4|14
1631626210000|2021-09-14 13:30:10|2877.6|2871.6|2877.9|2871.9|2877.9|2871.9|2877.6|2871.6|4
1631626220000|2021-09-14 13:30:20|2877.6|2871.6|2876.9|2870.9|2877.6|2871.6|2876.9|2870.9|4
1631626230000|2021-09-14 13:30:30|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|5
1631626240000|2021-09-14 13:30:40|2876.1|2870.1|2876.1|2870.1|2876.4|2870.4|2876.1|2870.1|3
1631626250000|2021-09-14 13:30:50|2876.4|2870.4|2877.1|2871.1|2877.4|2871.4|2876.4|2870.4|5
1631626260000|2021-09-14 13:31:00|2878.1|2872.1|2878.4|2872.4|2878.4|2872.4|2878.1|2872.1|2
1631626270000|2021-09-14 13:31:10|2878.1|2872.1|2877.1|2871.1|2878.1|2872.1|2877.1|2871.1|7
1631626280000|2021-09-14 13:31:20|2877.4|2871.4|2876.4|2870.4|2877.4|2871.4|2876.4|2870.4|7
1631626290000|2021-09-14 13:31:30|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|4
1631626300000|2021-09-14 13:31:40|2877.9|2871.9|2878.1|2872.1|2878.4|2872.4|2877.4|2871.4|9
1631626310000|2021-09-14 13:31:50|2878.4|2872.4|2879.1|2873.1|2879.4|2873.4|2878.4|2872.4|7
1631626320000|2021-09-14 13:32:00|2878.9|2872.9|2879.6|2873.6|2879.9|2873.9|2878.9|2872.9|6
1631626330000|2021-09-14 13:32:10|2879.4|2873.4|2877.1|2871.1|2879.4|2873.4|2877.1|2871.1|7
1631626340000|2021-09-14 13:32:20|2876.9|2870.9|2877.4|2871.4|2877.4|2871.4|2876.9|2870.9|3
1631626360000|2021-09-14 13:32:40|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2876.9|2870.9|3
1631626370000|2021-09-14 13:32:50|2877.4|2871.4|2877.1|2871.1|2877.6|2871.6|2877.1|2871.1|4
1631626380000|2021-09-14 13:33:00|2876.9|2870.9|2876.4|2870.4|2876.9|2870.9|2876.4|2870.4|3
1631626390000|2021-09-14 13:33:10|2876.1|2870.1|2874.6|2868.6|2876.1|2870.1|2874.6|2868.6|6
1631626400000|2021-09-14 13:33:20|2874.9|2868.9|2873.9|2867.9|2874.9|2868.9|2873.6|2867.6|7
1631626410000|2021-09-14 13:33:30|2873.6|2867.6|2872.1|2866.1|2873.6|2867.6|2872.1|2866.1|6
1631626420000|2021-09-14 13:33:40|2872.4|2866.4|2872.1|2866.1|2873.4|2867.4|2872.1|2866.1|6
1631626430000|2021-09-14 13:33:50|2872.4|2866.4|2872.1|2866.1|2872.6|2866.6|2871.9|2865.9|6
1631626440000|2021-09-14 13:34:00|2871.9|2865.9|2872.4|2866.4|2872.9|2866.9|2871.9|2865.9|7
1631626450000|2021-09-14 13:34:10|2872.1|2866.1|2872.1|2866.1|2872.4|2866.4|2871.6|2865.6|7
1631626460000|2021-09-14 13:34:20|2871.4|2865.4|2870.1|2864.1|2871.4|2865.4|2870.1|2864.1|7
1631626470000|2021-09-14 13:34:30|2869.9|2863.9|2869.4|2863.4|2869.9|2863.9|2868.4|2862.4|12
1631626480000|2021-09-14 13:34:40|2869.6|2863.6|2868.6|2862.6|2869.6|2863.6|2868.6|2862.6|20
1631626490000|2021-09-14 13:34:50|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2868.6|2862.6|14
1631626500000|2021-09-14 13:35:00|2869.6|2863.6|2871.6|2865.6|2872.6|2866.6|2869.6|2863.6|11
1631626510000|2021-09-14 13:35:10|2871.4|2865.4|2869.1|2863.1|2871.4|2865.4|2867.9|2861.9|18
1631626520000|2021-09-14 13:35:20|2868.6|2862.6|2871.9|2865.9|2871.9|2865.9|2868.6|2862.6|15
1631626530000|2021-09-14 13:35:30|2871.6|2865.6|2871.1|2865.1|2872.4|2866.4|2870.6|2864.6|14
1631626540000|2021-09-14 13:35:40|2870.9|2864.9|2871.6|2865.6|2871.6|2865.6|2870.9|2864.9|7
1631626550000|2021-09-14 13:35:50|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2870.6|2864.6|11
1631626560000|2021-09-14 13:36:00|2871.1|2865.1|2869.1|2863.1|2871.1|2865.1|2868.9|2862.9|11
1631626570000|2021-09-14 13:36:10|2868.4|2862.4|2867.9|2861.9|2868.9|2862.9|2867.9|2861.9|9
1631626580000|2021-09-14 13:36:20|2868.1|2862.1|2866.1|2860.1|2868.4|2862.4|2866.1|2860.1|8
1631626590000|2021-09-14 13:36:30|2865.9|2859.9|2867.6|2861.6|2867.6|2861.6|2865.9|2859.9|4
1631626600000|2021-09-14 13:36:40|2867.9|2861.9|2868.9|2862.9|2870.4|2864.4|2867.9|2861.9|14
1631626610000|2021-09-14 13:36:50|2868.4|2862.4|2870.6|2864.6|2870.6|2864.6|2868.4|2862.4|13
1631626620000|2021-09-14 13:37:00|2870.4|2864.4|2868.1|2862.1|2870.4|2864.4|2867.9|2861.9|17
1631626630000|2021-09-14 13:37:10|2867.9|2861.9|2866.6|2860.6|2869.4|2863.4|2866.1|2860.1|19
1631626640000|2021-09-14 13:37:20|2866.4|2860.4|2866.1|2860.1|2866.4|2860.4|2865.1|2859.1|14
1631626650000|2021-09-14 13:37:30|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2864.9|2858.9|8
1631626660000|2021-09-14 13:37:40|2867.1|2861.1|2869.1|2863.1|2869.1|2863.1|2867.1|2861.1|8
1631626670000|2021-09-14 13:37:50|2868.9|2862.9|2868.1|2862.1|2869.1|2863.1|2867.9|2861.9|9
1631626680000|2021-09-14 13:38:00|2868.4|2862.4|2869.9|2863.9|2870.1|2864.1|2868.1|2862.1|6
1631626690000|2021-09-14 13:38:10|2869.6|2863.6|2864.4|2858.4|2869.6|2863.6|2864.4|2858.4|16
1631626700000|2021-09-14 13:38:20|2863.6|2857.6|2864.4|2858.4|2864.9|2858.9|2863.6|2857.6|12
1631626710000|2021-09-14 13:38:30|2864.6|2858.6|2864.9|2858.9|2865.1|2859.1|2864.4|2858.4|9
1631626720000|2021-09-14 13:38:40|2864.6|2858.6|2867.1|2861.1|2867.1|2861.1|2864.1|2858.1|14
1631626730000|2021-09-14 13:38:50|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2866.9|2860.9|5
1631626740000|2021-09-14 13:39:00|2867.1|2861.1|2864.6|2858.6|2867.1|2861.1|2864.6|2858.6|5
1631626750000|2021-09-14 13:39:10|2864.4|2858.4|2863.6|2857.6|2864.6|2858.6|2863.6|2857.6|12
1631626760000|2021-09-14 13:39:20|2863.4|2857.4|2861.6|2855.6|2863.4|2857.4|2861.4|2855.4|11
1631626770000|2021-09-14 13:39:30|2861.4|2855.4|2862.1|2856.1|2862.1|2856.1|2861.1|2855.1|11
1631626780000|2021-09-14 13:39:40|2861.6|2855.6|2862.6|2856.6|2862.6|2856.6|2861.1|2855.1|12
1631626790000|2021-09-14 13:39:50|2862.9|2856.9|2864.4|2858.4|2864.4|2858.4|2862.1|2856.1|6
1631626800000|2021-09-14 13:40:00|2864.1|2858.1|2865.1|2859.1|2865.4|2859.4|2863.4|2857.4|11
1631626810000|2021-09-14 13:40:10|2865.4|2859.4|2864.4|2858.4|2865.6|2859.6|2863.9|2857.9|10
1631626820000|2021-09-14 13:40:20|2864.6|2858.6|2864.9|2858.9|2866.6|2860.6|2864.4|2858.4|13
1631626830000|2021-09-14 13:40:30|2865.1|2859.1|2863.9|2857.9|2865.1|2859.1|2863.9|2857.9|17
1631626840000|2021-09-14 13:40:40|2864.4|2858.4|2866.6|2860.6|2866.6|2860.6|2863.9|2857.9|9
1631626850000|2021-09-14 13:40:50|2866.4|2860.4|2864.9|2858.9|2866.4|2860.4|2864.9|2858.9|14
1631626860000|2021-09-14 13:41:00|2864.6|2858.6|2865.4|2859.4|2866.1|2860.1|2864.6|2858.6|12
1631626870000|2021-09-14 13:41:10|2865.9|2859.9|2866.4|2860.4|2866.4|2860.4|2865.9|2859.9|3
1631626880000|2021-09-14 13:41:20|2866.6|2860.6|2868.6|2862.6|2868.6|2862.6|2866.6|2860.6|7
1631626890000|2021-09-14 13:41:30|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|2
1631626910000|2021-09-14 13:41:50|2868.9|2862.9|2866.6|2860.6|2868.9|2862.9|2866.6|2860.6|6
1631626920000|2021-09-14 13:42:00|2866.9|2860.9|2867.9|2861.9|2867.9|2861.9|2866.6|2860.6|9
1631626930000|2021-09-14 13:42:10|2867.6|2861.6|2867.9|2861.9|2867.9|2861.9|2867.1|2861.1|3
1631626940000|2021-09-14 13:42:20|2868.1|2862.1|2868.6|2862.6|2868.9|2862.9|2867.9|2861.9|7
1631626950000|2021-09-14 13:42:30|2868.4|2862.4|2867.9|2861.9|2868.6|2862.6|2867.9|2861.9|8
1631626960000|2021-09-14 13:42:40|2868.1|2862.1|2868.6|2862.6|2868.6|2862.6|2867.9|2861.9|7
1631626970000|2021-09-14 13:42:50|2868.4|2862.4|2866.6|2860.6|2868.4|2862.4|2866.6|2860.6|5
1631626980000|2021-09-14 13:43:00|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2865.9|2859.9|8
1631626990000|2021-09-14 13:43:10|2866.1|2860.1|2864.6|2858.6|2866.1|2860.1|2864.6|2858.6|9
1631627000000|2021-09-14 13:43:20|2864.4|2858.4|2864.9|2858.9|2864.9|2858.9|2864.1|2858.1|12
1631627010000|2021-09-14 13:43:30|2865.1|2859.1|2865.9|2859.9|2865.9|2859.9|2864.9|2858.9|8
1631627020000|2021-09-14 13:43:40|2866.1|2860.1|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|3
1631627030000|2021-09-14 13:43:50|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2864.9|2858.9|5
1631627040000|2021-09-14 13:44:00|2864.9|2858.9|2865.4|2859.4|2865.9|2859.9|2864.9|2858.9|9
1631627050000|2021-09-14 13:44:10|2866.1|2860.1|2866.6|2860.6|2867.1|2861.1|2866.1|2860.1|6
1631627060000|2021-09-14 13:44:20|2866.9|2860.9|2868.9|2862.9|2869.1|2863.1|2866.9|2860.9|12
1631627070000|2021-09-14 13:44:30|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2867.9|2861.9|7
1631627080000|2021-09-14 13:44:40|2868.4|2862.4|2869.9|2863.9|2869.9|2863.9|2868.4|2862.4|7
1631627090000|2021-09-14 13:44:50|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2868.9|2862.9|6
1631627100000|2021-09-14 13:45:00|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2868.4|2862.4|5
1631627110000|2021-09-14 13:45:10|2869.4|2863.4|2870.4|2864.4|2870.4|2864.4|2869.4|2863.4|5
1631627120000|2021-09-14 13:45:20|2869.9|2863.9|2869.1|2863.1|2869.9|2863.9|2869.1|2863.1|4
1631627130000|2021-09-14 13:45:30|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|5
1631627150000|2021-09-14 13:45:50|2868.9|2862.9|2867.4|2861.4|2868.9|2862.9|2867.4|2861.4|7
1631627160000|2021-09-14 13:46:00|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2866.6|2860.6|4
1631627170000|2021-09-14 13:46:10|2867.4|2861.4|2868.6|2862.6|2868.6|2862.6|2867.4|2861.4|4
1631627180000|2021-09-14 13:46:20|2868.9|2862.9|2869.9|2863.9|2869.9|2863.9|2868.6|2862.6|6
1631627190000|2021-09-14 13:46:30|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1631627200000|2021-09-14 13:46:40|2869.4|2863.4|2869.1|2863.1|2869.4|2863.4|2869.1|2863.1|2
1631627210000|2021-09-14 13:46:50|2869.6|2863.6|2870.1|2864.1|2870.1|2864.1|2869.4|2863.4|5
1631627220000|2021-09-14 13:47:00|2869.9|2863.9|2870.4|2864.4|2870.4|2864.4|2869.9|2863.9|3
1631627230000|2021-09-14 13:47:10|2870.6|2864.6|2871.9|2865.9|2872.1|2866.1|2870.6|2864.6|7
1631627240000|2021-09-14 13:47:20|2871.6|2865.6|2869.4|2863.4|2871.9|2865.9|2869.4|2863.4|6
1631627250000|2021-09-14 13:47:30|2868.9|2862.9|2869.6|2863.6|2869.6|2863.6|2868.9|2862.9|6
1631627260000|2021-09-14 13:47:40|2870.1|2864.1|2868.6|2862.6|2870.1|2864.1|2867.6|2861.6|9
1631627270000|2021-09-14 13:47:50|2868.9|2862.9|2868.6|2862.6|2868.9|2862.9|2868.4|2862.4|6
1631627280000|2021-09-14 13:48:00|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631627290000|2021-09-14 13:48:10|2869.6|2863.6|2870.4|2864.4|2870.6|2864.6|2869.6|2863.6|3
1631627300000|2021-09-14 13:48:20|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|2
1631627310000|2021-09-14 13:48:30|2870.1|2864.1|2870.6|2864.6|2870.6|2864.6|2870.1|2864.1|2
1631627320000|2021-09-14 13:48:40|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1631627330000|2021-09-14 13:48:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1631627340000|2021-09-14 13:49:00|2870.6|2864.6|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|2
1631627350000|2021-09-14 13:49:10|2870.6|2864.6|2872.1|2866.1|2872.1|2866.1|2870.1|2864.1|6
1631627360000|2021-09-14 13:49:20|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2871.9|2865.9|6
1631627370000|2021-09-14 13:49:30|2872.1|2866.1|2871.1|2865.1|2872.1|2866.1|2871.1|2865.1|3
1631627380000|2021-09-14 13:49:40|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1631627390000|2021-09-14 13:49:50|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1631627400000|2021-09-14 13:50:00|2870.4|2864.4|2870.6|2864.6|2871.1|2865.1|2869.6|2863.6|15
1631627410000|2021-09-14 13:50:10|2870.9|2864.9|2870.9|2864.9|2871.6|2865.6|2870.4|2864.4|6
1631627420000|2021-09-14 13:50:20|2871.4|2865.4|2870.9|2864.9|2871.4|2865.4|2870.6|2864.6|4
1631627430000|2021-09-14 13:50:30|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1631627440000|2021-09-14 13:50:40|2870.9|2864.9|2869.9|2863.9|2870.9|2864.9|2869.9|2863.9|3
1631627450000|2021-09-14 13:50:50|2869.4|2863.4|2870.9|2864.9|2870.9|2864.9|2868.9|2862.9|12
1631627460000|2021-09-14 13:51:00|2871.1|2865.1|2870.4|2864.4|2871.9|2865.9|2870.4|2864.4|5
1631627470000|2021-09-14 13:51:10|2870.1|2864.1|2869.1|2863.1|2870.1|2864.1|2868.6|2862.6|10
1631627480000|2021-09-14 13:51:20|2868.9|2862.9|2870.1|2864.1|2870.6|2864.6|2868.6|2862.6|12
1631627490000|2021-09-14 13:51:30|2869.9|2863.9|2871.9|2865.9|2872.1|2866.1|2869.9|2863.9|10
1631627500000|2021-09-14 13:51:40|2872.1|2866.1|2870.9|2864.9|2872.4|2866.4|2870.9|2864.9|5
1631627510000|2021-09-14 13:51:50|2871.4|2865.4|2870.4|2864.4|2871.6|2865.6|2870.1|2864.1|8
1631627520000|2021-09-14 13:52:00|2870.1|2864.1|2870.9|2864.9|2870.9|2864.9|2869.9|2863.9|7
1631627530000|2021-09-14 13:52:10|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|5
1631627540000|2021-09-14 13:52:20|2871.4|2865.4|2871.1|2865.1|2871.4|2865.4|2870.9|2864.9|4
1631627550000|2021-09-14 13:52:30|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.1|2865.1|4
1631627560000|2021-09-14 13:52:40|2871.9|2865.9|2871.6|2865.6|2872.4|2866.4|2871.6|2865.6|6
1631627570000|2021-09-14 13:52:50|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1631627580000|2021-09-14 13:53:00|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|6
1631627590000|2021-09-14 13:53:10|2871.4|2865.4|2871.6|2865.6|2871.9|2865.9|2871.4|2865.4|4
1631627600000|2021-09-14 13:53:20|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2870.6|2864.6|6
1631627610000|2021-09-14 13:53:30|2871.9|2865.9|2872.1|2866.1|2872.6|2866.6|2871.9|2865.9|10
1631627620000|2021-09-14 13:53:40|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1631627630000|2021-09-14 13:53:50|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1631627640000|2021-09-14 13:54:00|2871.9|2865.9|2871.1|2865.1|2871.9|2865.9|2871.1|2865.1|8
1631627650000|2021-09-14 13:54:10|2870.9|2864.9|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|2
1631627660000|2021-09-14 13:54:20|2870.9|2864.9|2869.9|2863.9|2870.9|2864.9|2869.9|2863.9|4
1631627670000|2021-09-14 13:54:30|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1631627680000|2021-09-14 13:54:40|2870.4|2864.4|2870.1|2864.1|2870.6|2864.6|2870.1|2864.1|6
1631627690000|2021-09-14 13:54:50|2870.4|2864.4|2870.6|2864.6|2870.9|2864.9|2870.4|2864.4|4
1631627700000|2021-09-14 13:55:00|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1631627710000|2021-09-14 13:55:10|2870.4|2864.4|2870.1|2864.1|2870.6|2864.6|2870.1|2864.1|3
1631627720000|2021-09-14 13:55:20|2869.9|2863.9|2869.6|2863.6|2869.9|2863.9|2869.4|2863.4|4
1631627730000|2021-09-14 13:55:30|2869.4|2863.4|2868.6|2862.6|2869.4|2863.4|2868.6|2862.6|4
1631627750000|2021-09-14 13:55:50|2868.1|2862.1|2866.4|2860.4|2868.1|2862.1|2866.4|2860.4|7
1631627760000|2021-09-14 13:56:00|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.1|2859.1|11
1631627770000|2021-09-14 13:56:10|2865.9|2859.9|2865.4|2859.4|2866.1|2860.1|2865.4|2859.4|5
1631627780000|2021-09-14 13:56:20|2865.6|2859.6|2865.6|2859.6|2866.1|2860.1|2865.4|2859.4|7
1631627790000|2021-09-14 13:56:30|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1631627800000|2021-09-14 13:56:40|2865.4|2859.4|2866.1|2860.1|2866.1|2860.1|2865.4|2859.4|3
1631627810000|2021-09-14 13:56:50|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1631627820000|2021-09-14 13:57:00|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|5
1631627830000|2021-09-14 13:57:10|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1631627840000|2021-09-14 13:57:20|2865.9|2859.9|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|2
1631627850000|2021-09-14 13:57:30|2866.4|2860.4|2868.1|2862.1|2868.1|2862.1|2866.4|2860.4|8
1631627860000|2021-09-14 13:57:40|2867.9|2861.9|2866.6|2860.6|2868.1|2862.1|2866.6|2860.6|6
1631627870000|2021-09-14 13:57:50|2866.9|2860.9|2867.1|2861.1|2867.4|2861.4|2866.9|2860.9|4
1631627880000|2021-09-14 13:58:00|2866.9|2860.9|2865.4|2859.4|2866.9|2860.9|2865.4|2859.4|7
1631627890000|2021-09-14 13:58:10|2865.1|2859.1|2866.4|2860.4|2866.4|2860.4|2864.6|2858.6|11
1631627900000|2021-09-14 13:58:20|2866.1|2860.1|2864.9|2858.9|2866.1|2860.1|2864.4|2858.4|10
1631627910000|2021-09-14 13:58:30|2864.6|2858.6|2863.6|2857.6|2864.6|2858.6|2863.6|2857.6|3
1631627930000|2021-09-14 13:58:50|2863.4|2857.4|2863.6|2857.6|2863.6|2857.6|2863.4|2857.4|2
1631627940000|2021-09-14 13:59:00|2863.9|2857.9|2865.9|2859.9|2865.9|2859.9|2863.9|2857.9|9
1631627950000|2021-09-14 13:59:10|2865.6|2859.6|2866.4|2860.4|2866.4|2860.4|2865.6|2859.6|3
1631627960000|2021-09-14 13:59:20|2866.6|2860.6|2866.9|2860.9|2866.9|2860.9|2866.6|2860.6|4
1631627970000|2021-09-14 13:59:30|2867.1|2861.1|2868.6|2862.6|2868.6|2862.6|2867.1|2861.1|6
1631627980000|2021-09-14 13:59:40|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631627990000|2021-09-14 13:59:50|2869.1|2863.1|2868.4|2862.4|2869.4|2863.4|2868.4|2862.4|6
1631628000000|2021-09-14 14:00:00|2868.1|2862.1|2865.6|2859.6|2868.1|2862.1|2865.6|2859.6|8
1631628010000|2021-09-14 14:00:10|2865.9|2859.9|2866.1|2860.1|2866.9|2860.9|2865.9|2859.9|5
1631628020000|2021-09-14 14:00:20|2865.9|2859.9|2865.4|2859.4|2865.9|2859.9|2865.1|2859.1|8
1631628030000|2021-09-14 14:00:30|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|6
1631628040000|2021-09-14 14:00:40|2865.1|2859.1|2865.4|2859.4|2865.6|2859.6|2865.1|2859.1|4
1631628050000|2021-09-14 14:00:50|2864.6|2858.6|2863.4|2857.4|2864.6|2858.6|2862.9|2856.9|5
1631628060000|2021-09-14 14:01:00|2863.6|2857.6|2864.1|2858.1|2864.1|2858.1|2863.6|2857.6|3
1631628070000|2021-09-14 14:01:10|2863.9|2857.9|2863.4|2857.4|2863.9|2857.9|2863.4|2857.4|3
1631628080000|2021-09-14 14:01:20|2863.1|2857.1|2858.1|2852.1|2863.4|2857.4|2858.1|2852.1|11
1631628090000|2021-09-14 14:01:30|2858.4|2852.4|2860.4|2854.4|2860.4|2854.4|2857.9|2851.9|12
1631628100000|2021-09-14 14:01:40|2860.6|2854.6|2860.6|2854.6|2861.4|2855.4|2860.1|2854.1|11
1631628110000|2021-09-14 14:01:50|2861.1|2855.1|2861.1|2855.1|2861.6|2855.6|2861.1|2855.1|5
1631628120000|2021-09-14 14:02:00|2861.9|2855.9|2862.1|2856.1|2863.4|2857.4|2861.9|2855.9|7
1631628130000|2021-09-14 14:02:10|2861.9|2855.9|2860.6|2854.6|2862.1|2856.1|2860.4|2854.4|7
1631628140000|2021-09-14 14:02:20|2860.4|2854.4|2861.1|2855.1|2861.6|2855.6|2860.4|2854.4|9
1631628150000|2021-09-14 14:02:30|2860.4|2854.4|2859.6|2853.6|2860.4|2854.4|2859.1|2853.1|11
1631628160000|2021-09-14 14:02:40|2859.9|2853.9|2858.4|2852.4|2859.9|2853.9|2858.4|2852.4|14
1631628170000|2021-09-14 14:02:50|2858.1|2852.1|2858.1|2852.1|2858.4|2852.4|2857.6|2851.6|7
1631628180000|2021-09-14 14:03:00|2857.9|2851.9|2852.4|2846.4|2857.9|2851.9|2852.4|2846.4|19
1631628190000|2021-09-14 14:03:10|2853.4|2847.4|2853.4|2847.4|2853.9|2847.9|2852.4|2846.4|10
1631628200000|2021-09-14 14:03:20|2854.1|2848.1|2854.1|2848.1|2855.1|2849.1|2854.1|2848.1|10
1631628210000|2021-09-14 14:03:30|2854.4|2848.4|2853.6|2847.6|2854.4|2848.4|2853.6|2847.6|7
1631628220000|2021-09-14 14:03:40|2853.4|2847.4|2854.9|2848.9|2855.1|2849.1|2852.1|2846.1|12
1631628230000|2021-09-14 14:03:50|2854.6|2848.6|2854.4|2848.4|2854.9|2848.9|2854.1|2848.1|9
1631628240000|2021-09-14 14:04:00|2854.1|2848.1|2855.1|2849.1|2855.4|2849.4|2853.9|2847.9|11
1631628250000|2021-09-14 14:04:10|2855.6|2849.6|2853.4|2847.4|2855.6|2849.6|2853.4|2847.4|9
1631628260000|2021-09-14 14:04:20|2853.1|2847.1|2851.9|2845.9|2853.1|2847.1|2851.9|2845.9|8
1631628270000|2021-09-14 14:04:30|2852.1|2846.1|2853.9|2847.9|2853.9|2847.9|2852.1|2846.1|7
1631628280000|2021-09-14 14:04:40|2853.6|2847.6|2852.4|2846.4|2853.6|2847.6|2852.4|2846.4|4
1631628290000|2021-09-14 14:04:50|2852.9|2846.9|2853.9|2847.9|2854.1|2848.1|2852.4|2846.4|10
1631628300000|2021-09-14 14:05:00|2853.6|2847.6|2852.9|2846.9|2853.6|2847.6|2852.9|2846.9|6
1631628310000|2021-09-14 14:05:10|2853.1|2847.1|2854.6|2848.6|2854.6|2848.6|2853.1|2847.1|6
1631628320000|2021-09-14 14:05:20|2854.9|2848.9|2853.9|2847.9|2855.1|2849.1|2853.9|2847.9|5
1631628330000|2021-09-14 14:05:30|2855.4|2849.4|2856.4|2850.4|2856.6|2850.6|2855.4|2849.4|9
1631628340000|2021-09-14 14:05:40|2856.1|2850.1|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|3
1631628350000|2021-09-14 14:05:50|2856.4|2850.4|2857.6|2851.6|2857.6|2851.6|2855.9|2849.9|6
1631628360000|2021-09-14 14:06:00|2857.9|2851.9|2858.4|2852.4|2859.1|2853.1|2857.9|2851.9|11
1631628370000|2021-09-14 14:06:10|2858.1|2852.1|2858.9|2852.9|2858.9|2852.9|2858.1|2852.1|4
1631628380000|2021-09-14 14:06:20|2857.9|2851.9|2857.1|2851.1|2857.9|2851.9|2857.1|2851.1|4
1631628390000|2021-09-14 14:06:30|2857.4|2851.4|2857.6|2851.6|2858.6|2852.6|2857.4|2851.4|11
1631628400000|2021-09-14 14:06:40|2857.4|2851.4|2858.4|2852.4|2858.4|2852.4|2857.4|2851.4|9
1631628410000|2021-09-14 14:06:50|2858.1|2852.1|2859.4|2853.4|2859.4|2853.4|2858.1|2852.1|4
1631628420000|2021-09-14 14:07:00|2859.6|2853.6|2860.9|2854.9|2860.9|2854.9|2859.6|2853.6|5
1631628430000|2021-09-14 14:07:10|2860.6|2854.6|2859.6|2853.6|2860.9|2854.9|2859.6|2853.6|5
1631628440000|2021-09-14 14:07:20|2859.9|2853.9|2858.9|2852.9|2859.9|2853.9|2858.9|2852.9|3
1631628450000|2021-09-14 14:07:30|2858.6|2852.6|2860.1|2854.1|2860.4|2854.4|2858.6|2852.6|6
1631628460000|2021-09-14 14:07:40|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.6|2853.6|5
1631628470000|2021-09-14 14:07:50|2860.1|2854.1|2860.6|2854.6|2860.9|2854.9|2860.1|2854.1|4
1631628480000|2021-09-14 14:08:00|2860.4|2854.4|2858.6|2852.6|2860.4|2854.4|2858.6|2852.6|7
1631628490000|2021-09-14 14:08:10|2858.4|2852.4|2856.4|2850.4|2858.4|2852.4|2855.9|2849.9|7
1631628500000|2021-09-14 14:08:20|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1631628510000|2021-09-14 14:08:30|2855.6|2849.6|2855.6|2849.6|2855.9|2849.9|2855.4|2849.4|8
1631628520000|2021-09-14 14:08:40|2855.9|2849.9|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|3
1631628530000|2021-09-14 14:08:50|2856.4|2850.4|2857.1|2851.1|2857.9|2851.9|2856.4|2850.4|8
1631628540000|2021-09-14 14:09:00|2856.9|2850.9|2854.4|2848.4|2856.9|2850.9|2854.1|2848.1|9
1631628550000|2021-09-14 14:09:10|2853.6|2847.6|2854.4|2848.4|2854.6|2848.6|2853.6|2847.6|3
1631628560000|2021-09-14 14:09:20|2854.6|2848.6|2855.9|2849.9|2855.9|2849.9|2854.4|2848.4|5
1631628570000|2021-09-14 14:09:30|2856.1|2850.1|2854.4|2848.4|2856.4|2850.4|2854.1|2848.1|11
1631628580000|2021-09-14 14:09:40|2854.6|2848.6|2855.4|2849.4|2855.9|2849.9|2854.6|2848.6|10
1631628590000|2021-09-14 14:09:50|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2855.1|2849.1|2
1631628600000|2021-09-14 14:10:00|2855.6|2849.6|2856.9|2850.9|2856.9|2850.9|2855.6|2849.6|10
1631628610000|2021-09-14 14:10:10|2856.6|2850.6|2855.4|2849.4|2856.9|2850.9|2855.4|2849.4|8
1631628620000|2021-09-14 14:10:20|2855.1|2849.1|2854.6|2848.6|2855.1|2849.1|2854.6|2848.6|5
1631628630000|2021-09-14 14:10:30|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1631628640000|2021-09-14 14:10:40|2853.9|2847.9|2854.1|2848.1|2854.6|2848.6|2853.9|2847.9|5
1631628650000|2021-09-14 14:10:50|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1631628660000|2021-09-14 14:11:00|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1631628670000|2021-09-14 14:11:10|2854.1|2848.1|2853.4|2847.4|2854.9|2848.9|2853.4|2847.4|8
1631628680000|2021-09-14 14:11:20|2853.1|2847.1|2854.4|2848.4|2854.4|2848.4|2853.1|2847.1|10
1631628690000|2021-09-14 14:11:30|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2853.4|2847.4|10
1631628700000|2021-09-14 14:11:40|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|4
1631628710000|2021-09-14 14:11:50|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1631628720000|2021-09-14 14:12:00|2854.4|2848.4|2855.1|2849.1|2855.1|2849.1|2854.4|2848.4|7
1631628730000|2021-09-14 14:12:10|2855.4|2849.4|2855.9|2849.9|2856.6|2850.6|2855.1|2849.1|10
1631628740000|2021-09-14 14:12:20|2856.1|2850.1|2855.9|2849.9|2856.4|2850.4|2855.6|2849.6|5
1631628750000|2021-09-14 14:12:30|2855.6|2849.6|2854.1|2848.1|2855.6|2849.6|2854.1|2848.1|11
1631628760000|2021-09-14 14:12:40|2854.4|2848.4|2853.4|2847.4|2854.4|2848.4|2852.9|2846.9|9
1631628770000|2021-09-14 14:12:50|2853.1|2847.1|2852.6|2846.6|2853.4|2847.4|2852.6|2846.6|6
1631628780000|2021-09-14 14:13:00|2852.4|2846.4|2852.1|2846.1|2853.4|2847.4|2851.9|2845.9|18
1631628790000|2021-09-14 14:13:10|2851.9|2845.9|2849.9|2843.9|2851.9|2845.9|2849.4|2843.4|9
1631628800000|2021-09-14 14:13:20|2850.9|2844.9|2852.4|2846.4|2852.4|2846.4|2850.9|2844.9|6
1631628810000|2021-09-14 14:13:30|2852.6|2846.6|2852.4|2846.4|2852.9|2846.9|2852.4|2846.4|4
1631628820000|2021-09-14 14:13:40|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.4|2846.4|4
1631628830000|2021-09-14 14:13:50|2853.6|2847.6|2851.6|2845.6|2853.6|2847.6|2851.4|2845.4|7
1631628840000|2021-09-14 14:14:00|2850.9|2844.9|2850.9|2844.9|2851.6|2845.6|2850.6|2844.6|6
1631628850000|2021-09-14 14:14:10|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|3
1631628860000|2021-09-14 14:14:20|2850.4|2844.4|2849.6|2843.6|2850.6|2844.6|2849.1|2843.1|14
1631628870000|2021-09-14 14:14:30|2849.4|2843.4|2848.6|2842.6|2849.4|2843.4|2848.6|2842.6|7
1631628880000|2021-09-14 14:14:40|2849.1|2843.1|2848.6|2842.6|2849.4|2843.4|2848.6|2842.6|9
1631628890000|2021-09-14 14:14:50|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.4|2841.4|6
1631628900000|2021-09-14 14:15:00|2847.4|2841.4|2849.6|2843.6|2849.6|2843.6|2847.4|2841.4|11
1631628910000|2021-09-14 14:15:10|2849.9|2843.9|2849.6|2843.6|2850.1|2844.1|2849.6|2843.6|10
1631628920000|2021-09-14 14:15:20|2849.4|2843.4|2850.1|2844.1|2850.1|2844.1|2849.1|2843.1|4
1631628930000|2021-09-14 14:15:30|2850.4|2844.4|2851.1|2845.1|2851.1|2845.1|2850.4|2844.4|6
1631628940000|2021-09-14 14:15:40|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1631628950000|2021-09-14 14:15:50|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1631628960000|2021-09-14 14:16:00|2851.6|2845.6|2852.4|2846.4|2852.4|2846.4|2851.6|2845.6|7
1631628970000|2021-09-14 14:16:10|2852.6|2846.6|2851.6|2845.6|2852.6|2846.6|2851.6|2845.6|5
1631628980000|2021-09-14 14:16:20|2851.4|2845.4|2852.6|2846.6|2852.6|2846.6|2851.4|2845.4|5
1631628990000|2021-09-14 14:16:30|2852.4|2846.4|2850.6|2844.6|2852.4|2846.4|2850.6|2844.6|5
1631629000000|2021-09-14 14:16:40|2850.4|2844.4|2850.4|2844.4|2850.9|2844.9|2850.4|2844.4|7
1631629010000|2021-09-14 14:16:50|2850.6|2844.6|2850.1|2844.1|2850.6|2844.6|2850.1|2844.1|3
1631629020000|2021-09-14 14:17:00|2849.6|2843.6|2850.9|2844.9|2850.9|2844.9|2849.1|2843.1|9
1631629030000|2021-09-14 14:17:10|2850.6|2844.6|2850.4|2844.4|2850.6|2844.6|2850.1|2844.1|7
1631629040000|2021-09-14 14:17:20|2850.6|2844.6|2851.1|2845.1|2851.6|2845.6|2850.6|2844.6|7
1631629050000|2021-09-14 14:17:30|2851.9|2845.9|2850.9|2844.9|2851.9|2845.9|2850.9|2844.9|4
1631629060000|2021-09-14 14:17:40|2851.1|2845.1|2852.1|2846.1|2852.1|2846.1|2851.1|2845.1|6
1631629070000|2021-09-14 14:17:50|2852.4|2846.4|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|4
1631629080000|2021-09-14 14:18:00|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2851.9|2845.9|6
1631629090000|2021-09-14 14:18:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1631629100000|2021-09-14 14:18:20|2851.6|2845.6|2852.6|2846.6|2852.6|2846.6|2851.6|2845.6|4
1631629110000|2021-09-14 14:18:30|2852.4|2846.4|2850.4|2844.4|2852.4|2846.4|2849.9|2843.9|10
1631629120000|2021-09-14 14:18:40|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1631629130000|2021-09-14 14:18:50|2849.9|2843.9|2848.9|2842.9|2849.9|2843.9|2848.9|2842.9|8
1631629140000|2021-09-14 14:19:00|2849.4|2843.4|2847.9|2841.9|2849.4|2843.4|2847.9|2841.9|8
1631629150000|2021-09-14 14:19:10|2848.1|2842.1|2848.1|2842.1|2848.4|2842.4|2847.9|2841.9|5
1631629160000|2021-09-14 14:19:20|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1631629170000|2021-09-14 14:19:30|2848.4|2842.4|2848.9|2842.9|2849.4|2843.4|2848.1|2842.1|5
1631629190000|2021-09-14 14:19:50|2849.1|2843.1|2850.1|2844.1|2850.1|2844.1|2849.1|2843.1|6
1631629200000|2021-09-14 14:20:00|2849.9|2843.9|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|3
1631629210000|2021-09-14 14:20:10|2850.6|2844.6|2850.9|2844.9|2850.9|2844.9|2850.6|2844.6|2
1631629240000|2021-09-14 14:20:40|2850.6|2844.6|2850.4|2844.4|2850.6|2844.6|2849.6|2843.6|12
1631629250000|2021-09-14 14:20:50|2850.1|2844.1|2850.1|2844.1|2850.4|2844.4|2850.1|2844.1|3
1631629260000|2021-09-14 14:21:00|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.1|2844.1|4
1631629270000|2021-09-14 14:21:10|2850.4|2844.4|2848.6|2842.6|2850.4|2844.4|2848.6|2842.6|7
1631629280000|2021-09-14 14:21:20|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1631629290000|2021-09-14 14:21:30|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1631629300000|2021-09-14 14:21:40|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1631629320000|2021-09-14 14:22:00|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1631629330000|2021-09-14 14:22:10|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.4|2841.4|2
1631629340000|2021-09-14 14:22:20|2846.9|2840.9|2845.6|2839.6|2846.9|2840.9|2845.6|2839.6|5
1631629350000|2021-09-14 14:22:30|2846.1|2840.1|2847.1|2841.1|2847.4|2841.4|2846.1|2840.1|7
1631629360000|2021-09-14 14:22:40|2847.4|2841.4|2848.1|2842.1|2848.9|2842.9|2847.1|2841.1|8
1631629370000|2021-09-14 14:22:50|2848.4|2842.4|2850.1|2844.1|2850.1|2844.1|2848.4|2842.4|6
1631629380000|2021-09-14 14:23:00|2849.9|2843.9|2847.9|2841.9|2849.9|2843.9|2847.6|2841.6|9
1631629390000|2021-09-14 14:23:10|2848.1|2842.1|2846.9|2840.9|2848.1|2842.1|2846.9|2840.9|9
1631629400000|2021-09-14 14:23:20|2847.1|2841.1|2846.4|2840.4|2847.1|2841.1|2846.1|2840.1|7
1631629420000|2021-09-14 14:23:40|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|4
1631629440000|2021-09-14 14:24:00|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|4
1631629450000|2021-09-14 14:24:10|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|2
1631629460000|2021-09-14 14:24:20|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1631629470000|2021-09-14 14:24:30|2846.4|2840.4|2846.1|2840.1|2846.9|2840.9|2846.1|2840.1|5
1631629480000|2021-09-14 14:24:40|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.4|2839.4|4
1631629490000|2021-09-14 14:24:50|2845.4|2839.4|2839.4|2833.4|2845.4|2839.4|2839.1|2833.1|11
1631629500000|2021-09-14 14:25:00|2839.6|2833.6|2840.1|2834.1|2840.9|2834.9|2839.4|2833.4|9
1631629510000|2021-09-14 14:25:10|2840.4|2834.4|2843.1|2837.1|2843.4|2837.4|2840.4|2834.4|14
1631629520000|2021-09-14 14:25:20|2842.9|2836.9|2841.4|2835.4|2842.9|2836.9|2841.4|2835.4|10
1631629530000|2021-09-14 14:25:30|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2840.4|2834.4|9
1631629540000|2021-09-14 14:25:40|2841.9|2835.9|2840.4|2834.4|2841.9|2835.9|2840.4|2834.4|6
1631629550000|2021-09-14 14:25:50|2840.1|2834.1|2838.6|2832.6|2840.1|2834.1|2838.6|2832.6|6
1631629560000|2021-09-14 14:26:00|2838.4|2832.4|2833.1|2827.1|2838.4|2832.4|2833.1|2827.1|12
1631629570000|2021-09-14 14:26:10|2833.4|2827.4|2830.1|2824.1|2833.4|2827.4|2830.1|2824.1|13
1631629580000|2021-09-14 14:26:20|2829.9|2823.9|2830.1|2824.1|2831.4|2825.4|2829.4|2823.4|15
1631629590000|2021-09-14 14:26:30|2830.4|2824.4|2832.6|2826.6|2833.1|2827.1|2830.4|2824.4|14
1631629600000|2021-09-14 14:26:40|2832.4|2826.4|2833.6|2827.6|2834.1|2828.1|2832.4|2826.4|9
1631629610000|2021-09-14 14:26:50|2833.9|2827.9|2836.4|2830.4|2836.4|2830.4|2833.9|2827.9|7
1631629620000|2021-09-14 14:27:00|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.4|2829.4|11
1631629630000|2021-09-14 14:27:10|2835.4|2829.4|2836.1|2830.1|2836.4|2830.4|2835.4|2829.4|6
1631629640000|2021-09-14 14:27:20|2836.4|2830.4|2834.1|2828.1|2836.4|2830.4|2834.1|2828.1|8
1631629650000|2021-09-14 14:27:30|2833.9|2827.9|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|3
1631629660000|2021-09-14 14:27:40|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1631629670000|2021-09-14 14:27:50|2835.1|2829.1|2834.6|2828.6|2835.1|2829.1|2834.6|2828.6|2
1631629680000|2021-09-14 14:28:00|2834.9|2828.9|2836.9|2830.9|2836.9|2830.9|2834.9|2828.9|6
1631629690000|2021-09-14 14:28:10|2837.1|2831.1|2837.9|2831.9|2837.9|2831.9|2837.1|2831.1|8
1631629700000|2021-09-14 14:28:20|2838.1|2832.1|2838.6|2832.6|2839.4|2833.4|2838.1|2832.1|8
1631629710000|2021-09-14 14:28:30|2838.9|2832.9|2840.1|2834.1|2840.1|2834.1|2838.9|2832.9|4
1631629730000|2021-09-14 14:28:50|2840.4|2834.4|2840.6|2834.6|2841.1|2835.1|2840.4|2834.4|6
1631629740000|2021-09-14 14:29:00|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|5
1631629750000|2021-09-14 14:29:10|2841.1|2835.1|2841.4|2835.4|2841.6|2835.6|2840.6|2834.6|8
1631629760000|2021-09-14 14:29:20|2842.1|2836.1|2841.9|2835.9|2842.6|2836.6|2841.4|2835.4|9
1631629770000|2021-09-14 14:29:30|2841.6|2835.6|2843.6|2837.6|2843.6|2837.6|2841.6|2835.6|7
1631629780000|2021-09-14 14:29:40|2843.9|2837.9|2843.6|2837.6|2844.9|2838.9|2843.4|2837.4|18
1631629790000|2021-09-14 14:29:50|2843.4|2837.4|2843.6|2837.6|2843.9|2837.9|2843.4|2837.4|4
1631629800000|2021-09-14 14:30:00|2843.4|2837.4|2841.9|2835.9|2843.4|2837.4|2841.6|2835.6|13
1631629810000|2021-09-14 14:30:10|2842.1|2836.1|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|3
1631629820000|2021-09-14 14:30:20|2842.4|2836.4|2843.4|2837.4|2843.4|2837.4|2842.1|2836.1|7
1631629830000|2021-09-14 14:30:30|2843.6|2837.6|2844.6|2838.6|2844.9|2838.9|2843.6|2837.6|5
1631629840000|2021-09-14 14:30:40|2844.4|2838.4|2843.4|2837.4|2844.4|2838.4|2843.4|2837.4|3
1631629860000|2021-09-14 14:31:00|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|6
1631629870000|2021-09-14 14:31:10|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|3
1631629880000|2021-09-14 14:31:20|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1631629890000|2021-09-14 14:31:30|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|3
1631629900000|2021-09-14 14:31:40|2845.1|2839.1|2845.9|2839.9|2845.9|2839.9|2845.1|2839.1|9
1631629910000|2021-09-14 14:31:50|2845.6|2839.6|2844.9|2838.9|2845.9|2839.9|2844.9|2838.9|8
1631629920000|2021-09-14 14:32:00|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1631629930000|2021-09-14 14:32:10|2843.9|2837.9|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|2
1631629970000|2021-09-14 14:32:50|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1631629980000|2021-09-14 14:33:00|2843.6|2837.6|2845.4|2839.4|2845.4|2839.4|2843.6|2837.6|6
1631629990000|2021-09-14 14:33:10|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|2
1631630000000|2021-09-14 14:33:20|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2844.6|2838.6|5
1631630010000|2021-09-14 14:33:30|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2845.1|2839.1|5
1631630020000|2021-09-14 14:33:40|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1631630030000|2021-09-14 14:33:50|2846.4|2840.4|2845.1|2839.1|2846.9|2840.9|2844.9|2838.9|9
1631630040000|2021-09-14 14:34:00|2845.4|2839.4|2847.1|2841.1|2847.4|2841.4|2845.4|2839.4|9
1631630050000|2021-09-14 14:34:10|2846.9|2840.9|2846.6|2840.6|2847.6|2841.6|2846.6|2840.6|5
1631630060000|2021-09-14 14:34:20|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.6|2839.6|8
1631630070000|2021-09-14 14:34:30|2845.6|2839.6|2844.9|2838.9|2845.6|2839.6|2844.9|2838.9|9
1631630080000|2021-09-14 14:34:40|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1631630090000|2021-09-14 14:34:50|2845.4|2839.4|2845.1|2839.1|2845.4|2839.4|2844.6|2838.6|5
1631630100000|2021-09-14 14:35:00|2844.9|2838.9|2844.4|2838.4|2844.9|2838.9|2844.4|2838.4|3
1631630110000|2021-09-14 14:35:10|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1631630120000|2021-09-14 14:35:20|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631630130000|2021-09-14 14:35:30|2845.1|2839.1|2843.9|2837.9|2845.1|2839.1|2843.4|2837.4|6
1631630140000|2021-09-14 14:35:40|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2842.9|2836.9|5
1631630150000|2021-09-14 14:35:50|2843.1|2837.1|2844.4|2838.4|2844.4|2838.4|2843.1|2837.1|4
1631630160000|2021-09-14 14:36:00|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|2
1631630170000|2021-09-14 14:36:10|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2845.1|2839.1|3
1631630190000|2021-09-14 14:36:30|2845.4|2839.4|2844.9|2838.9|2845.4|2839.4|2843.9|2837.9|8
1631630200000|2021-09-14 14:36:40|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|3
1631630220000|2021-09-14 14:37:00|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1631630230000|2021-09-14 14:37:10|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|2
1631630240000|2021-09-14 14:37:20|2845.1|2839.1|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|3
1631630250000|2021-09-14 14:37:30|2844.4|2838.4|2844.9|2838.9|2845.1|2839.1|2844.4|2838.4|6
1631630260000|2021-09-14 14:37:40|2845.4|2839.4|2846.1|2840.1|2846.4|2840.4|2845.4|2839.4|4
1631630270000|2021-09-14 14:37:50|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.6|2839.6|4
1631630280000|2021-09-14 14:38:00|2846.4|2840.4|2845.1|2839.1|2846.4|2840.4|2845.1|2839.1|4
1631630290000|2021-09-14 14:38:10|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.4|2838.4|6
1631630300000|2021-09-14 14:38:20|2844.9|2838.9|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|4
1631630310000|2021-09-14 14:38:30|2844.4|2838.4|2844.6|2838.6|2844.9|2838.9|2844.4|2838.4|5
1631630320000|2021-09-14 14:38:40|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|5
1631630340000|2021-09-14 14:39:00|2844.6|2838.6|2845.1|2839.1|2845.1|2839.1|2844.6|2838.6|5
1631630350000|2021-09-14 14:39:10|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1631630360000|2021-09-14 14:39:20|2845.1|2839.1|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|3
1631630370000|2021-09-14 14:39:30|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1631630380000|2021-09-14 14:39:40|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|3
1631630390000|2021-09-14 14:39:50|2843.9|2837.9|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|3
1631630400000|2021-09-14 14:40:00|2844.9|2838.9|2842.9|2836.9|2844.9|2838.9|2842.9|2836.9|11
1631630410000|2021-09-14 14:40:10|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1631630420000|2021-09-14 14:40:20|2841.9|2835.9|2841.4|2835.4|2842.1|2836.1|2841.4|2835.4|5
1631630430000|2021-09-14 14:40:30|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|2
1631630440000|2021-09-14 14:40:40|2842.1|2836.1|2842.9|2836.9|2842.9|2836.9|2842.1|2836.1|4
1631630450000|2021-09-14 14:40:50|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631630460000|2021-09-14 14:41:00|2841.1|2835.1|2840.9|2834.9|2841.4|2835.4|2840.9|2834.9|4
1631630470000|2021-09-14 14:41:10|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.6|2834.6|4
1631630480000|2021-09-14 14:41:20|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631630490000|2021-09-14 14:41:30|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.6|2834.6|6
1631630500000|2021-09-14 14:41:40|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2841.6|2835.6|8
1631630510000|2021-09-14 14:41:50|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631630520000|2021-09-14 14:42:00|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631630530000|2021-09-14 14:42:10|2842.9|2836.9|2842.1|2836.1|2843.1|2837.1|2842.1|2836.1|4
1631630540000|2021-09-14 14:42:20|2842.4|2836.4|2842.6|2836.6|2842.9|2836.9|2842.4|2836.4|8
1631630550000|2021-09-14 14:42:30|2842.9|2836.9|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|5
1631630560000|2021-09-14 14:42:40|2843.1|2837.1|2841.4|2835.4|2843.1|2837.1|2841.4|2835.4|8
1631630570000|2021-09-14 14:42:50|2841.1|2835.1|2841.1|2835.1|2841.4|2835.4|2840.9|2834.9|9
1631630580000|2021-09-14 14:43:00|2840.6|2834.6|2841.1|2835.1|2841.9|2835.9|2840.6|2834.6|10
1631630590000|2021-09-14 14:43:10|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1631630600000|2021-09-14 14:43:20|2842.4|2836.4|2841.6|2835.6|2842.4|2836.4|2841.6|2835.6|5
1631630610000|2021-09-14 14:43:30|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1631630620000|2021-09-14 14:43:40|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1631630630000|2021-09-14 14:43:50|2842.1|2836.1|2841.9|2835.9|2842.1|2836.1|2841.6|2835.6|4
1631630640000|2021-09-14 14:44:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1631630650000|2021-09-14 14:44:10|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1631630660000|2021-09-14 14:44:20|2842.4|2836.4|2841.1|2835.1|2842.4|2836.4|2841.1|2835.1|4
1631630670000|2021-09-14 14:44:30|2841.4|2835.4|2841.9|2835.9|2841.9|2835.9|2841.4|2835.4|2
1631630680000|2021-09-14 14:44:40|2841.6|2835.6|2841.1|2835.1|2841.6|2835.6|2840.9|2834.9|4
1631630690000|2021-09-14 14:44:50|2841.4|2835.4|2841.9|2835.9|2841.9|2835.9|2841.4|2835.4|2
1631630700000|2021-09-14 14:45:00|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|2
1631630710000|2021-09-14 14:45:10|2840.9|2834.9|2841.6|2835.6|2841.6|2835.6|2840.9|2834.9|3
1631630720000|2021-09-14 14:45:20|2842.1|2836.1|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|3
1631630740000|2021-09-14 14:45:40|2842.9|2836.9|2843.9|2837.9|2843.9|2837.9|2842.9|2836.9|2
1631630750000|2021-09-14 14:45:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|5
1631630760000|2021-09-14 14:46:00|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|8
1631630770000|2021-09-14 14:46:10|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|4
1631630780000|2021-09-14 14:46:20|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1631630790000|2021-09-14 14:46:30|2843.4|2837.4|2843.1|2837.1|2843.6|2837.6|2843.1|2837.1|4
1631630800000|2021-09-14 14:46:40|2843.4|2837.4|2843.9|2837.9|2844.4|2838.4|2843.4|2837.4|7
1631630810000|2021-09-14 14:46:50|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|4
1631630820000|2021-09-14 14:47:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1631630840000|2021-09-14 14:47:20|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1631630860000|2021-09-14 14:47:40|2844.9|2838.9|2845.1|2839.1|2845.4|2839.4|2844.6|2838.6|6
1631630870000|2021-09-14 14:47:50|2844.9|2838.9|2845.1|2839.1|2845.4|2839.4|2844.9|2838.9|3
1631630880000|2021-09-14 14:48:00|2844.9|2838.9|2845.4|2839.4|2845.9|2839.9|2844.9|2838.9|5
1631630890000|2021-09-14 14:48:10|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2845.1|2839.1|3
1631630910000|2021-09-14 14:48:30|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|5
1631630920000|2021-09-14 14:48:40|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1631630930000|2021-09-14 14:48:50|2846.9|2840.9|2848.4|2842.4|2848.6|2842.6|2846.9|2840.9|4
1631630940000|2021-09-14 14:49:00|2848.6|2842.6|2848.4|2842.4|2848.6|2842.6|2847.9|2841.9|6
1631630950000|2021-09-14 14:49:10|2848.1|2842.1|2847.4|2841.4|2848.1|2842.1|2846.4|2840.4|6
1631630960000|2021-09-14 14:49:20|2847.6|2841.6|2847.4|2841.4|2847.9|2841.9|2846.9|2840.9|6
1631630970000|2021-09-14 14:49:30|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|2
1631630980000|2021-09-14 14:49:40|2846.1|2840.1|2845.9|2839.9|2846.9|2840.9|2845.9|2839.9|5
1631630990000|2021-09-14 14:49:50|2845.6|2839.6|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|3
1631631000000|2021-09-14 14:50:00|2845.4|2839.4|2844.1|2838.1|2845.4|2839.4|2844.1|2838.1|8
1631631010000|2021-09-14 14:50:10|2844.4|2838.4|2842.9|2836.9|2844.4|2838.4|2842.9|2836.9|5
1631631020000|2021-09-14 14:50:20|2843.1|2837.1|2843.1|2837.1|2843.4|2837.4|2842.9|2836.9|5
1631631030000|2021-09-14 14:50:30|2843.4|2837.4|2843.9|2837.9|2844.1|2838.1|2843.4|2837.4|5
1631631040000|2021-09-14 14:50:40|2844.9|2838.9|2845.1|2839.1|2845.4|2839.4|2844.9|2838.9|4
1631631050000|2021-09-14 14:50:50|2844.9|2838.9|2844.1|2838.1|2844.9|2838.9|2843.9|2837.9|4
1631631060000|2021-09-14 14:51:00|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|2
1631631070000|2021-09-14 14:51:10|2844.4|2838.4|2845.4|2839.4|2845.4|2839.4|2844.4|2838.4|5
1631631080000|2021-09-14 14:51:20|2845.1|2839.1|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|3
1631631090000|2021-09-14 14:51:30|2844.4|2838.4|2844.9|2838.9|2845.1|2839.1|2844.1|2838.1|4
1631631100000|2021-09-14 14:51:40|2845.4|2839.4|2846.4|2840.4|2846.4|2840.4|2845.4|2839.4|4
1631631110000|2021-09-14 14:51:50|2846.1|2840.1|2844.9|2838.9|2846.1|2840.1|2844.9|2838.9|2
1631631130000|2021-09-14 14:52:10|2845.4|2839.4|2844.9|2838.9|2845.4|2839.4|2844.9|2838.9|2
1631631140000|2021-09-14 14:52:20|2845.4|2839.4|2844.9|2838.9|2845.4|2839.4|2844.9|2838.9|2
1631631160000|2021-09-14 14:52:40|2845.4|2839.4|2847.4|2841.4|2847.4|2841.4|2845.4|2839.4|5
1631631170000|2021-09-14 14:52:50|2847.6|2841.6|2846.9|2840.9|2847.6|2841.6|2846.9|2840.9|4
1631631180000|2021-09-14 14:53:00|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|2
1631631200000|2021-09-14 14:53:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631631220000|2021-09-14 14:53:40|2846.6|2840.6|2847.9|2841.9|2847.9|2841.9|2846.6|2840.6|3
1631631230000|2021-09-14 14:53:50|2847.6|2841.6|2847.1|2841.1|2847.6|2841.6|2847.1|2841.1|3
1631631240000|2021-09-14 14:54:00|2847.6|2841.6|2846.6|2840.6|2847.9|2841.9|2846.6|2840.6|5
1631631250000|2021-09-14 14:54:10|2846.4|2840.4|2848.1|2842.1|2848.1|2842.1|2846.1|2840.1|7
1631631270000|2021-09-14 14:54:30|2848.4|2842.4|2849.4|2843.4|2849.4|2843.4|2848.4|2842.4|4
1631631280000|2021-09-14 14:54:40|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1631631290000|2021-09-14 14:54:50|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1631631300000|2021-09-14 14:55:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1631631320000|2021-09-14 14:55:20|2848.9|2842.9|2852.9|2846.9|2852.9|2846.9|2848.9|2842.9|8
1631631330000|2021-09-14 14:55:30|2852.6|2846.6|2851.9|2845.9|2852.6|2846.6|2851.6|2845.6|6
1631631340000|2021-09-14 14:55:40|2852.4|2846.4|2853.9|2847.9|2854.1|2848.1|2852.4|2846.4|5
1631631350000|2021-09-14 14:55:50|2853.6|2847.6|2855.6|2849.6|2855.6|2849.6|2853.6|2847.6|5
1631631360000|2021-09-14 14:56:00|2854.9|2848.9|2853.4|2847.4|2854.9|2848.9|2853.4|2847.4|8
1631631370000|2021-09-14 14:56:10|2852.9|2846.9|2851.1|2845.1|2852.9|2846.9|2851.1|2845.1|7
1631631380000|2021-09-14 14:56:20|2850.9|2844.9|2850.6|2844.6|2850.9|2844.9|2850.6|2844.6|2
1631631390000|2021-09-14 14:56:30|2848.9|2842.9|2849.4|2843.4|2849.4|2843.4|2848.4|2842.4|4
1631631400000|2021-09-14 14:56:40|2849.1|2843.1|2848.4|2842.4|2849.4|2843.4|2848.4|2842.4|5
1631631410000|2021-09-14 14:56:50|2848.6|2842.6|2848.9|2842.9|2849.1|2843.1|2848.6|2842.6|4
1631631420000|2021-09-14 14:57:00|2848.6|2842.6|2847.9|2841.9|2849.1|2843.1|2847.9|2841.9|13
1631631430000|2021-09-14 14:57:10|2848.1|2842.1|2849.4|2843.4|2849.4|2843.4|2848.1|2842.1|8
1631631440000|2021-09-14 14:57:20|2849.6|2843.6|2850.4|2844.4|2850.6|2844.6|2849.6|2843.6|7
1631631450000|2021-09-14 14:57:30|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.4|2843.4|4
1631631460000|2021-09-14 14:57:40|2849.4|2843.4|2849.6|2843.6|2849.9|2843.9|2849.4|2843.4|3
1631631470000|2021-09-14 14:57:50|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1631631480000|2021-09-14 14:58:00|2849.4|2843.4|2848.4|2842.4|2849.4|2843.4|2848.1|2842.1|7
1631631490000|2021-09-14 14:58:10|2848.1|2842.1|2848.4|2842.4|2848.4|2842.4|2848.1|2842.1|4
1631631500000|2021-09-14 14:58:20|2848.1|2842.1|2847.6|2841.6|2848.1|2842.1|2847.6|2841.6|3
1631631510000|2021-09-14 14:58:30|2847.4|2841.4|2848.6|2842.6|2849.1|2843.1|2847.4|2841.4|6
1631631520000|2021-09-14 14:58:40|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1631631530000|2021-09-14 14:58:50|2848.4|2842.4|2847.9|2841.9|2848.4|2842.4|2847.6|2841.6|3
1631631540000|2021-09-14 14:59:00|2847.6|2841.6|2845.4|2839.4|2847.6|2841.6|2845.4|2839.4|12
1631631550000|2021-09-14 14:59:10|2846.4|2840.4|2846.1|2840.1|2846.9|2840.9|2845.9|2839.9|9
1631631560000|2021-09-14 14:59:20|2845.4|2839.4|2845.4|2839.4|2845.9|2839.9|2845.4|2839.4|4
1631631570000|2021-09-14 14:59:30|2845.6|2839.6|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|3
1631631580000|2021-09-14 14:59:40|2846.4|2840.4|2846.4|2840.4|2846.6|2840.6|2846.1|2840.1|7
1631631590000|2021-09-14 14:59:50|2846.1|2840.1|2846.4|2840.4|2846.6|2840.6|2846.1|2840.1|3
1631631600000|2021-09-14 15:00:00|2846.6|2840.6|2848.1|2842.1|2848.1|2842.1|2846.6|2840.6|5
1631631610000|2021-09-14 15:00:10|2847.9|2841.9|2846.6|2840.6|2847.9|2841.9|2846.6|2840.6|6
1631631630000|2021-09-14 15:00:30|2846.4|2840.4|2846.6|2840.6|2846.9|2840.9|2846.4|2840.4|6
1631631640000|2021-09-14 15:00:40|2846.4|2840.4|2845.6|2839.6|2846.4|2840.4|2845.6|2839.6|2
1631631650000|2021-09-14 15:00:50|2845.4|2839.4|2845.4|2839.4|2845.6|2839.6|2845.1|2839.1|5
1631631660000|2021-09-14 15:01:00|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1631631670000|2021-09-14 15:01:10|2845.9|2839.9|2846.9|2840.9|2846.9|2840.9|2845.9|2839.9|5
1631631680000|2021-09-14 15:01:20|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2845.9|2839.9|5
1631631690000|2021-09-14 15:01:30|2846.6|2840.6|2845.9|2839.9|2846.9|2840.9|2845.9|2839.9|4
1631631700000|2021-09-14 15:01:40|2846.6|2840.6|2846.6|2840.6|2847.4|2841.4|2846.6|2840.6|5
1631631710000|2021-09-14 15:01:50|2846.9|2840.9|2847.1|2841.1|2847.4|2841.4|2846.9|2840.9|6
1631631720000|2021-09-14 15:02:00|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|4
1631631730000|2021-09-14 15:02:10|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.4|2840.4|4
1631631740000|2021-09-14 15:02:20|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1631631750000|2021-09-14 15:02:30|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631631760000|2021-09-14 15:02:40|2846.6|2840.6|2847.4|2841.4|2847.4|2841.4|2846.6|2840.6|4
1631631780000|2021-09-14 15:03:00|2847.6|2841.6|2848.1|2842.1|2848.1|2842.1|2847.6|2841.6|3
1631631790000|2021-09-14 15:03:10|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|2
1631631800000|2021-09-14 15:03:20|2847.4|2841.4|2846.6|2840.6|2847.4|2841.4|2846.4|2840.4|4
1631631810000|2021-09-14 15:03:30|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.1|2840.1|4
1631631820000|2021-09-14 15:03:40|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|2
1631631830000|2021-09-14 15:03:50|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1631631840000|2021-09-14 15:04:00|2845.6|2839.6|2846.4|2840.4|2846.6|2840.6|2845.6|2839.6|7
1631631850000|2021-09-14 15:04:10|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1631631860000|2021-09-14 15:04:20|2845.9|2839.9|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|3
1631631870000|2021-09-14 15:04:30|2846.9|2840.9|2846.1|2840.1|2846.9|2840.9|2846.1|2840.1|3
1631631880000|2021-09-14 15:04:40|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631631890000|2021-09-14 15:04:50|2846.1|2840.1|2845.6|2839.6|2846.1|2840.1|2845.4|2839.4|4
1631631900000|2021-09-14 15:05:00|2845.4|2839.4|2844.9|2838.9|2845.4|2839.4|2844.9|2838.9|3
1631631910000|2021-09-14 15:05:10|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|3
1631631920000|2021-09-14 15:05:20|2844.9|2838.9|2845.9|2839.9|2845.9|2839.9|2844.9|2838.9|4
1631631930000|2021-09-14 15:05:30|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1631631940000|2021-09-14 15:05:40|2845.9|2839.9|2846.1|2840.1|2846.6|2840.6|2845.9|2839.9|5
1631631950000|2021-09-14 15:05:50|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1631631960000|2021-09-14 15:06:00|2845.6|2839.6|2845.9|2839.9|2846.1|2840.1|2844.9|2838.9|7
1631631970000|2021-09-14 15:06:10|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1631631980000|2021-09-14 15:06:20|2845.4|2839.4|2845.1|2839.1|2845.4|2839.4|2845.1|2839.1|2
1631631990000|2021-09-14 15:06:30|2844.9|2838.9|2844.1|2838.1|2844.9|2838.9|2844.1|2838.1|4
1631632000000|2021-09-14 15:06:40|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|3
1631632010000|2021-09-14 15:06:50|2844.6|2838.6|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|3
1631632030000|2021-09-14 15:07:10|2844.9|2838.9|2846.4|2840.4|2846.4|2840.4|2844.9|2838.9|6
1631632040000|2021-09-14 15:07:20|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|3
1631632050000|2021-09-14 15:07:30|2846.4|2840.4|2845.9|2839.9|2847.9|2841.9|2845.9|2839.9|10
1631632060000|2021-09-14 15:07:40|2845.6|2839.6|2844.9|2838.9|2845.6|2839.6|2844.9|2838.9|4
1631632070000|2021-09-14 15:07:50|2845.1|2839.1|2846.4|2840.4|2846.4|2840.4|2845.1|2839.1|6
1631632080000|2021-09-14 15:08:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1631632100000|2021-09-14 15:08:20|2845.6|2839.6|2846.4|2840.4|2846.6|2840.6|2845.6|2839.6|3
1631632120000|2021-09-14 15:08:40|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1631632130000|2021-09-14 15:08:50|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|2
1631632140000|2021-09-14 15:09:00|2846.6|2840.6|2848.1|2842.1|2848.1|2842.1|2846.6|2840.6|8
1631632150000|2021-09-14 15:09:10|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|2
1631632160000|2021-09-14 15:09:20|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1631632170000|2021-09-14 15:09:30|2848.1|2842.1|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|3
1631632190000|2021-09-14 15:09:50|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2847.9|2841.9|5
1631632200000|2021-09-14 15:10:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1631632210000|2021-09-14 15:10:10|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1631632220000|2021-09-14 15:10:20|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1631632270000|2021-09-14 15:11:10|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1631632280000|2021-09-14 15:11:20|2848.1|2842.1|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|2
1631632300000|2021-09-14 15:11:40|2849.1|2843.1|2850.4|2844.4|2850.4|2844.4|2848.9|2842.9|5
1631632310000|2021-09-14 15:11:50|2850.6|2844.6|2849.6|2843.6|2850.6|2844.6|2848.9|2842.9|5
1631632320000|2021-09-14 15:12:00|2849.9|2843.9|2850.9|2844.9|2850.9|2844.9|2849.4|2843.4|5
1631632330000|2021-09-14 15:12:10|2851.1|2845.1|2850.6|2844.6|2851.1|2845.1|2850.4|2844.4|4
1631632340000|2021-09-14 15:12:20|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2849.9|2843.9|4
1631632360000|2021-09-14 15:12:40|2849.9|2843.9|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|3
1631632370000|2021-09-14 15:12:50|2850.6|2844.6|2850.6|2844.6|2851.1|2845.1|2850.6|2844.6|5
1631632380000|2021-09-14 15:13:00|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|2
1631632390000|2021-09-14 15:13:10|2850.4|2844.4|2849.6|2843.6|2850.4|2844.4|2849.4|2843.4|5
1631632400000|2021-09-14 15:13:20|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1631632420000|2021-09-14 15:13:40|2849.6|2843.6|2848.4|2842.4|2849.6|2843.6|2848.4|2842.4|4
1631632430000|2021-09-14 15:13:50|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2847.9|2841.9|6
1631632440000|2021-09-14 15:14:00|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2847.6|2841.6|5
1631632450000|2021-09-14 15:14:10|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|3
1631632460000|2021-09-14 15:14:20|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.1|2843.1|3
1631632470000|2021-09-14 15:14:30|2849.6|2843.6|2849.9|2843.9|2849.9|2843.9|2849.6|2843.6|2
1631632490000|2021-09-14 15:14:50|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|3
1631632500000|2021-09-14 15:15:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1631632510000|2021-09-14 15:15:10|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1631632520000|2021-09-14 15:15:20|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1631632530000|2021-09-14 15:15:30|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1631632550000|2021-09-14 15:15:50|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2848.1|2842.1|2
1631632560000|2021-09-14 15:16:00|2848.4|2842.4|2849.1|2843.1|2849.1|2843.1|2848.4|2842.4|3
1631632570000|2021-09-14 15:16:10|2848.9|2842.9|2848.4|2842.4|2848.9|2842.9|2848.4|2842.4|3
1631632590000|2021-09-14 15:16:30|2848.6|2842.6|2849.4|2843.4|2849.4|2843.4|2848.6|2842.6|4
1631632600000|2021-09-14 15:16:40|2849.1|2843.1|2848.6|2842.6|2849.1|2843.1|2848.6|2842.6|2
1631632610000|2021-09-14 15:16:50|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|2
1631632620000|2021-09-14 15:17:00|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1631632640000|2021-09-14 15:17:20|2849.9|2843.9|2850.4|2844.4|2850.6|2844.6|2849.9|2843.9|5
1631632650000|2021-09-14 15:17:30|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2849.6|2843.6|4
1631632660000|2021-09-14 15:17:40|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1631632670000|2021-09-14 15:17:50|2850.4|2844.4|2850.4|2844.4|2850.6|2844.6|2850.4|2844.4|3
1631632680000|2021-09-14 15:18:00|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1631632690000|2021-09-14 15:18:10|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2850.1|2844.1|2
1631632700000|2021-09-14 15:18:20|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1631632710000|2021-09-14 15:18:30|2850.1|2844.1|2850.6|2844.6|2850.6|2844.6|2850.1|2844.1|2
1631632720000|2021-09-14 15:18:40|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1631632740000|2021-09-14 15:19:00|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1631632750000|2021-09-14 15:19:10|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|1
1631632770000|2021-09-14 15:19:30|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1631632780000|2021-09-14 15:19:40|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2850.1|2844.1|2
1631632840000|2021-09-14 15:20:40|2849.9|2843.9|2849.4|2843.4|2849.9|2843.9|2849.4|2843.4|3
1631632870000|2021-09-14 15:21:10|2849.1|2843.1|2850.1|2844.1|2850.1|2844.1|2848.6|2842.6|4
1631632880000|2021-09-14 15:21:20|2850.4|2844.4|2850.1|2844.1|2850.6|2844.6|2850.1|2844.1|4
1631632890000|2021-09-14 15:21:30|2850.4|2844.4|2850.4|2844.4|2850.6|2844.6|2850.4|2844.4|3
1631632900000|2021-09-14 15:21:40|2850.6|2844.6|2850.9|2844.9|2850.9|2844.9|2850.6|2844.6|2
1631632910000|2021-09-14 15:21:50|2850.6|2844.6|2850.1|2844.1|2850.6|2844.6|2850.1|2844.1|3
1631632930000|2021-09-14 15:22:10|2850.4|2844.4|2850.4|2844.4|2850.6|2844.6|2850.4|2844.4|3
1631632950000|2021-09-14 15:22:30|2850.1|2844.1|2850.9|2844.9|2851.1|2845.1|2850.1|2844.1|5
1631632960000|2021-09-14 15:22:40|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|3
1631632970000|2021-09-14 15:22:50|2850.9|2844.9|2850.1|2844.1|2850.9|2844.9|2850.1|2844.1|5
1631632980000|2021-09-14 15:23:00|2850.4|2844.4|2849.1|2843.1|2850.4|2844.4|2849.1|2843.1|6
1631632990000|2021-09-14 15:23:10|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1631633000000|2021-09-14 15:23:20|2849.9|2843.9|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|3
1631633010000|2021-09-14 15:23:30|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1631633020000|2021-09-14 15:23:40|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1631633030000|2021-09-14 15:23:50|2850.1|2844.1|2849.4|2843.4|2850.1|2844.1|2848.9|2842.9|5
1631633040000|2021-09-14 15:24:00|2848.9|2842.9|2848.6|2842.6|2849.4|2843.4|2848.6|2842.6|5
1631633060000|2021-09-14 15:24:20|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1631633070000|2021-09-14 15:24:30|2847.9|2841.9|2846.6|2840.6|2847.9|2841.9|2846.6|2840.6|4
1631633100000|2021-09-14 15:25:00|2846.4|2840.4|2845.4|2839.4|2846.4|2840.4|2845.1|2839.1|4
1631633110000|2021-09-14 15:25:10|2845.1|2839.1|2843.9|2837.9|2845.1|2839.1|2843.9|2837.9|5
1631633120000|2021-09-14 15:25:20|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1631633130000|2021-09-14 15:25:30|2843.6|2837.6|2842.6|2836.6|2843.9|2837.9|2842.6|2836.6|5
1631633140000|2021-09-14 15:25:40|2842.4|2836.4|2840.9|2834.9|2842.4|2836.4|2840.9|2834.9|5
1631633150000|2021-09-14 15:25:50|2840.6|2834.6|2841.1|2835.1|2841.4|2835.4|2840.6|2834.6|6
1631633170000|2021-09-14 15:26:10|2841.4|2835.4|2841.9|2835.9|2841.9|2835.9|2841.4|2835.4|2
1631633180000|2021-09-14 15:26:20|2842.1|2836.1|2842.4|2836.4|2842.6|2836.6|2842.1|2836.1|4
1631633190000|2021-09-14 15:26:30|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.6|2835.6|4
1631633200000|2021-09-14 15:26:40|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1631633210000|2021-09-14 15:26:50|2841.9|2835.9|2841.1|2835.1|2841.9|2835.9|2841.1|2835.1|4
1631633230000|2021-09-14 15:27:10|2840.6|2834.6|2840.1|2834.1|2841.1|2835.1|2838.9|2832.9|14
1631633240000|2021-09-14 15:27:20|2839.4|2833.4|2840.1|2834.1|2840.1|2834.1|2839.1|2833.1|3
1631633250000|2021-09-14 15:27:30|2840.4|2834.4|2839.1|2833.1|2840.6|2834.6|2839.1|2833.1|7
1631633260000|2021-09-14 15:27:40|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|2
1631633270000|2021-09-14 15:27:50|2839.6|2833.6|2838.6|2832.6|2839.6|2833.6|2838.1|2832.1|5
1631633280000|2021-09-14 15:28:00|2838.9|2832.9|2839.4|2833.4|2839.9|2833.9|2838.9|2832.9|8
1631633290000|2021-09-14 15:28:10|2839.1|2833.1|2838.6|2832.6|2839.1|2833.1|2837.9|2831.9|12
1631633300000|2021-09-14 15:28:20|2838.9|2832.9|2839.9|2833.9|2839.9|2833.9|2838.9|2832.9|4
1631633320000|2021-09-14 15:28:40|2840.4|2834.4|2840.6|2834.6|2840.9|2834.9|2840.4|2834.4|3
1631633330000|2021-09-14 15:28:50|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1631633340000|2021-09-14 15:29:00|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1631633370000|2021-09-14 15:29:30|2839.9|2833.9|2840.9|2834.9|2841.1|2835.1|2839.9|2833.9|5
1631633380000|2021-09-14 15:29:40|2840.6|2834.6|2835.9|2829.9|2840.6|2834.6|2835.9|2829.9|9
1631633390000|2021-09-14 15:29:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.1|2829.1|7
1631633400000|2021-09-14 15:30:00|2835.4|2829.4|2835.6|2829.6|2836.4|2830.4|2835.4|2829.4|7
1631633410000|2021-09-14 15:30:10|2835.4|2829.4|2834.1|2828.1|2835.4|2829.4|2834.1|2828.1|9
1631633420000|2021-09-14 15:30:20|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2833.4|2827.4|9
1631633430000|2021-09-14 15:30:30|2835.1|2829.1|2835.9|2829.9|2836.1|2830.1|2835.1|2829.1|6
1631633440000|2021-09-14 15:30:40|2836.1|2830.1|2835.6|2829.6|2836.9|2830.9|2835.6|2829.6|6
1631633450000|2021-09-14 15:30:50|2834.4|2828.4|2832.1|2826.1|2834.6|2828.6|2831.6|2825.6|9
1631633460000|2021-09-14 15:31:00|2831.6|2825.6|2831.8|2825.8|2832.1|2826.1|2830.4|2824.4|7
1631633470000|2021-09-14 15:31:10|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.8|2825.8|3
1631633480000|2021-09-14 15:31:20|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|4
1631633490000|2021-09-14 15:31:30|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|2
1631633500000|2021-09-14 15:31:40|2832.6|2826.6|2831.9|2825.9|2832.6|2826.6|2831.6|2825.6|5
1631633510000|2021-09-14 15:31:50|2831.6|2825.6|2832.9|2826.9|2832.9|2826.9|2831.6|2825.6|6
1631633520000|2021-09-14 15:32:00|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|7
1631633530000|2021-09-14 15:32:10|2832.6|2826.6|2834.6|2828.6|2834.9|2828.9|2832.6|2826.6|8
1631633540000|2021-09-14 15:32:20|2834.4|2828.4|2835.4|2829.4|2836.1|2830.1|2834.4|2828.4|10
1631633550000|2021-09-14 15:32:30|2835.1|2829.1|2834.6|2828.6|2835.1|2829.1|2834.4|2828.4|5
1631633560000|2021-09-14 15:32:40|2834.9|2828.9|2836.1|2830.1|2836.1|2830.1|2834.9|2828.9|4
1631633570000|2021-09-14 15:32:50|2836.4|2830.4|2836.6|2830.6|2836.9|2830.9|2836.1|2830.1|7
1631633580000|2021-09-14 15:33:00|2836.4|2830.4|2837.9|2831.9|2837.9|2831.9|2835.9|2829.9|6
1631633590000|2021-09-14 15:33:10|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2837.9|2831.9|3
1631633600000|2021-09-14 15:33:20|2838.1|2832.1|2835.4|2829.4|2838.1|2832.1|2835.1|2829.1|14
1631633610000|2021-09-14 15:33:30|2835.6|2829.6|2835.1|2829.1|2835.6|2829.6|2835.1|2829.1|3
1631633620000|2021-09-14 15:33:40|2834.9|2828.9|2835.4|2829.4|2835.4|2829.4|2834.9|2828.9|3
1631633630000|2021-09-14 15:33:50|2835.1|2829.1|2836.6|2830.6|2836.6|2830.6|2835.1|2829.1|8
1631633640000|2021-09-14 15:34:00|2836.9|2830.9|2836.4|2830.4|2836.9|2830.9|2835.6|2829.6|6
1631633650000|2021-09-14 15:34:10|2836.1|2830.1|2835.6|2829.6|2836.4|2830.4|2835.1|2829.1|7
1631633660000|2021-09-14 15:34:20|2835.9|2829.9|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|4
1631633670000|2021-09-14 15:34:30|2836.4|2830.4|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|5
1631633680000|2021-09-14 15:34:40|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2835.9|2829.9|9
1631633690000|2021-09-14 15:34:50|2836.4|2830.4|2836.9|2830.9|2837.1|2831.1|2836.4|2830.4|5
1631633700000|2021-09-14 15:35:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1631633720000|2021-09-14 15:35:20|2836.4|2830.4|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|5
1631633730000|2021-09-14 15:35:30|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1631633740000|2021-09-14 15:35:40|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631633750000|2021-09-14 15:35:50|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631633760000|2021-09-14 15:36:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1631633780000|2021-09-14 15:36:20|2837.4|2831.4|2838.1|2832.1|2838.1|2832.1|2837.4|2831.4|4
1631633790000|2021-09-14 15:36:30|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1631633800000|2021-09-14 15:36:40|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1631633820000|2021-09-14 15:37:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.4|2831.4|5
1631633840000|2021-09-14 15:37:20|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.6|2831.6|3
1631633850000|2021-09-14 15:37:30|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1631633860000|2021-09-14 15:37:40|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1631633870000|2021-09-14 15:37:50|2837.4|2831.4|2837.6|2831.6|2837.9|2831.9|2837.4|2831.4|3
1631633880000|2021-09-14 15:38:00|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1631633890000|2021-09-14 15:38:10|2837.4|2831.4|2836.6|2830.6|2837.4|2831.4|2836.6|2830.6|4
1631633900000|2021-09-14 15:38:20|2836.4|2830.4|2836.1|2830.1|2836.6|2830.6|2836.1|2830.1|4
1631633920000|2021-09-14 15:38:40|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|2
1631633930000|2021-09-14 15:38:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1631633940000|2021-09-14 15:39:00|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631633970000|2021-09-14 15:39:30|2835.9|2829.9|2834.4|2828.4|2835.9|2829.9|2833.4|2827.4|11
1631633980000|2021-09-14 15:39:40|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1631633990000|2021-09-14 15:39:50|2833.6|2827.6|2832.4|2826.4|2833.6|2827.6|2832.4|2826.4|8
1631634020000|2021-09-14 15:40:20|2832.1|2826.1|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|3
1631634030000|2021-09-14 15:40:30|2832.4|2826.4|2831.1|2825.1|2832.9|2826.9|2831.1|2825.1|4
1631634040000|2021-09-14 15:40:40|2830.9|2824.9|2829.6|2823.6|2830.9|2824.9|2829.6|2823.6|5
1631634060000|2021-09-14 15:41:00|2830.6|2824.6|2831.1|2825.1|2831.9|2825.9|2830.6|2824.6|7
1631634070000|2021-09-14 15:41:10|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631634080000|2021-09-14 15:41:20|2830.9|2824.9|2830.4|2824.4|2831.4|2825.4|2830.4|2824.4|3
1631634090000|2021-09-14 15:41:30|2830.1|2824.1|2829.1|2823.1|2830.1|2824.1|2829.1|2823.1|4
1631634100000|2021-09-14 15:41:40|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|5
1631634110000|2021-09-14 15:41:50|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631634120000|2021-09-14 15:42:00|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1631634130000|2021-09-14 15:42:10|2828.6|2822.6|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|3
1631634150000|2021-09-14 15:42:30|2828.4|2822.4|2829.4|2823.4|2829.4|2823.4|2828.4|2822.4|4
1631634160000|2021-09-14 15:42:40|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1631634170000|2021-09-14 15:42:50|2829.4|2823.4|2828.9|2822.9|2829.4|2823.4|2828.9|2822.9|3
1631634180000|2021-09-14 15:43:00|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1631634200000|2021-09-14 15:43:20|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1631634210000|2021-09-14 15:43:30|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|2
1631634220000|2021-09-14 15:43:40|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631634230000|2021-09-14 15:43:50|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1631634240000|2021-09-14 15:44:00|2830.1|2824.1|2829.6|2823.6|2830.1|2824.1|2829.6|2823.6|2
1631634250000|2021-09-14 15:44:10|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1631634260000|2021-09-14 15:44:20|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1631634270000|2021-09-14 15:44:30|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631634280000|2021-09-14 15:44:40|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|2
1631634300000|2021-09-14 15:45:00|2829.1|2823.1|2828.4|2822.4|2829.1|2823.1|2828.4|2822.4|4
1631634320000|2021-09-14 15:45:20|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|2
1631634330000|2021-09-14 15:45:30|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|3
1631634340000|2021-09-14 15:45:40|2829.4|2823.4|2829.9|2823.9|2829.9|2823.9|2829.4|2823.4|3
1631634350000|2021-09-14 15:45:50|2830.1|2824.1|2829.4|2823.4|2830.1|2824.1|2829.1|2823.1|6
1631634360000|2021-09-14 15:46:00|2829.6|2823.6|2829.4|2823.4|2829.6|2823.6|2829.4|2823.4|2
1631634370000|2021-09-14 15:46:10|2829.1|2823.1|2828.6|2822.6|2829.1|2823.1|2828.6|2822.6|2
1631634380000|2021-09-14 15:46:20|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|4
1631634410000|2021-09-14 15:46:50|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.4|2822.4|5
1631634420000|2021-09-14 15:47:00|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|5
1631634430000|2021-09-14 15:47:10|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1631634440000|2021-09-14 15:47:20|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.6|2822.6|7
1631634450000|2021-09-14 15:47:30|2829.1|2823.1|2829.6|2823.6|2829.6|2823.6|2828.9|2822.9|7
1631634460000|2021-09-14 15:47:40|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631634480000|2021-09-14 15:48:00|2829.6|2823.6|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|2
1631634510000|2021-09-14 15:48:30|2829.6|2823.6|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|2
1631634520000|2021-09-14 15:48:40|2829.6|2823.6|2828.6|2822.6|2829.9|2823.9|2828.6|2822.6|4
1631634530000|2021-09-14 15:48:50|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2827.6|2821.6|3
1631634540000|2021-09-14 15:49:00|2828.6|2822.6|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|2
1631634560000|2021-09-14 15:49:20|2829.1|2823.1|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|2
1631634590000|2021-09-14 15:49:50|2829.1|2823.1|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|2
1631634600000|2021-09-14 15:50:00|2829.1|2823.1|2830.1|2824.1|2830.1|2824.1|2828.9|2822.9|9
1631634610000|2021-09-14 15:50:10|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1631634620000|2021-09-14 15:50:20|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1631634660000|2021-09-14 15:51:00|2829.1|2823.1|2829.6|2823.6|2829.9|2823.9|2829.1|2823.1|5
1631634680000|2021-09-14 15:51:20|2829.9|2823.9|2831.4|2825.4|2831.4|2825.4|2829.9|2823.9|4
1631634700000|2021-09-14 15:51:40|2831.6|2825.6|2832.4|2826.4|2832.4|2826.4|2831.6|2825.6|4
1631634710000|2021-09-14 15:51:50|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631634740000|2021-09-14 15:52:20|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1631634790000|2021-09-14 15:53:10|2832.4|2826.4|2834.6|2828.6|2834.6|2828.6|2832.4|2826.4|3
1631634800000|2021-09-14 15:53:20|2834.9|2828.9|2836.4|2830.4|2836.4|2830.4|2834.1|2828.1|6
1631634810000|2021-09-14 15:53:30|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1631634820000|2021-09-14 15:53:40|2836.6|2830.6|2837.6|2831.6|2837.9|2831.9|2836.6|2830.6|4
1631634840000|2021-09-14 15:54:00|2837.4|2831.4|2836.4|2830.4|2837.4|2831.4|2836.1|2830.1|4
1631634850000|2021-09-14 15:54:10|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1631634860000|2021-09-14 15:54:20|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631634870000|2021-09-14 15:54:30|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1631634880000|2021-09-14 15:54:40|2836.9|2830.9|2838.4|2832.4|2838.4|2832.4|2836.9|2830.9|6
1631634890000|2021-09-14 15:54:50|2838.6|2832.6|2839.6|2833.6|2839.6|2833.6|2838.6|2832.6|6
1631634900000|2021-09-14 15:55:00|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1631634920000|2021-09-14 15:55:20|2839.4|2833.4|2837.6|2831.6|2839.4|2833.4|2837.1|2831.1|7
1631634940000|2021-09-14 15:55:40|2837.4|2831.4|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|4
1631634950000|2021-09-14 15:55:50|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1631634970000|2021-09-14 15:56:10|2836.9|2830.9|2835.9|2829.9|2836.9|2830.9|2834.6|2828.6|8
1631635030000|2021-09-14 15:57:10|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1631635050000|2021-09-14 15:57:30|2835.9|2829.9|2833.6|2827.6|2835.9|2829.9|2833.6|2827.6|7
1631635070000|2021-09-14 15:57:50|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2833.1|2827.1|2
1631635090000|2021-09-14 15:58:10|2832.9|2826.9|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|3
1631635110000|2021-09-14 15:58:30|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631635130000|2021-09-14 15:58:50|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631635140000|2021-09-14 15:59:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631635150000|2021-09-14 15:59:10|2832.1|2826.1|2832.6|2826.6|2832.6|2826.6|2832.1|2826.1|2
1631635160000|2021-09-14 15:59:20|2832.4|2826.4|2833.6|2827.6|2833.6|2827.6|2832.4|2826.4|4
1631635180000|2021-09-14 15:59:40|2833.4|2827.4|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|3
1631635190000|2021-09-14 15:59:50|2833.6|2827.6|2832.4|2826.4|2833.6|2827.6|2832.4|2826.4|3
1631635200000|2021-09-14 16:00:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631635230000|2021-09-14 16:00:30|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|3
1631635240000|2021-09-14 16:00:40|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1631635250000|2021-09-14 16:00:50|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1631635260000|2021-09-14 16:01:00|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|3
1631635270000|2021-09-14 16:01:10|2834.1|2828.1|2832.9|2826.9|2834.1|2828.1|2832.9|2826.9|3
1631635280000|2021-09-14 16:01:20|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631635330000|2021-09-14 16:02:10|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|2
1631635340000|2021-09-14 16:02:20|2833.1|2827.1|2833.9|2827.9|2833.9|2827.9|2833.1|2827.1|2
1631635350000|2021-09-14 16:02:30|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1631635360000|2021-09-14 16:02:40|2834.1|2828.1|2832.6|2826.6|2834.1|2828.1|2832.4|2826.4|7
1631635380000|2021-09-14 16:03:00|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631635400000|2021-09-14 16:03:20|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1631635410000|2021-09-14 16:03:30|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631635430000|2021-09-14 16:03:50|2830.9|2824.9|2831.6|2825.6|2831.6|2825.6|2830.9|2824.9|4
1631635440000|2021-09-14 16:04:00|2831.9|2825.9|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|3
1631635450000|2021-09-14 16:04:10|2831.6|2825.6|2830.9|2824.9|2831.9|2825.9|2830.9|2824.9|3
1631635460000|2021-09-14 16:04:20|2831.1|2825.1|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|3
1631635470000|2021-09-14 16:04:30|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631635490000|2021-09-14 16:04:50|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1631635500000|2021-09-14 16:05:00|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.1|2825.1|3
1631635520000|2021-09-14 16:05:20|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631635540000|2021-09-14 16:05:40|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1631635550000|2021-09-14 16:05:50|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631635570000|2021-09-14 16:06:10|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1631635610000|2021-09-14 16:06:50|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.4|2825.4|4
1631635620000|2021-09-14 16:07:00|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631635640000|2021-09-14 16:07:20|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1631635650000|2021-09-14 16:07:30|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1631635660000|2021-09-14 16:07:40|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631635670000|2021-09-14 16:07:50|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631635730000|2021-09-14 16:08:50|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1631635760000|2021-09-14 16:09:20|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631635780000|2021-09-14 16:09:40|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631635790000|2021-09-14 16:09:50|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631635800000|2021-09-14 16:10:00|2831.6|2825.6|2832.1|2826.1|2832.1|2826.1|2831.6|2825.6|7
1631635820000|2021-09-14 16:10:20|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631635850000|2021-09-14 16:10:50|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|3
1631635880000|2021-09-14 16:11:20|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1631635900000|2021-09-14 16:11:40|2831.9|2825.9|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|3
1631635910000|2021-09-14 16:11:50|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|3
1631635940000|2021-09-14 16:12:20|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1631636000000|2021-09-14 16:13:20|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1631636030000|2021-09-14 16:13:50|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1631636060000|2021-09-14 16:14:20|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631636120000|2021-09-14 16:15:20|2831.1|2825.1|2831.9|2825.9|2831.9|2825.9|2831.1|2825.1|2
1631636130000|2021-09-14 16:15:30|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631636140000|2021-09-14 16:15:40|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|2
1631636150000|2021-09-14 16:15:50|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631636190000|2021-09-14 16:16:30|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631636200000|2021-09-14 16:16:40|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2832.1|2826.1|3
1631636210000|2021-09-14 16:16:50|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631636250000|2021-09-14 16:17:30|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631636280000|2021-09-14 16:18:00|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|2
1631636320000|2021-09-14 16:18:40|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1631636330000|2021-09-14 16:18:50|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631636420000|2021-09-14 16:20:20|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631636470000|2021-09-14 16:21:10|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631636490000|2021-09-14 16:21:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1631636500000|2021-09-14 16:21:40|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|2
1631636530000|2021-09-14 16:22:10|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1631636540000|2021-09-14 16:22:20|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631636560000|2021-09-14 16:22:40|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631636570000|2021-09-14 16:22:50|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1631636580000|2021-09-14 16:23:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631636590000|2021-09-14 16:23:10|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1631636600000|2021-09-14 16:23:20|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1631636640000|2021-09-14 16:24:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1631636670000|2021-09-14 16:24:30|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1631636780000|2021-09-14 16:26:20|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1631636790000|2021-09-14 16:26:30|2831.9|2825.9|2833.1|2827.1|2833.1|2827.1|2831.9|2825.9|2
1631636850000|2021-09-14 16:27:30|2833.4|2827.4|2834.6|2828.6|2834.6|2828.6|2833.4|2827.4|2
1631636880000|2021-09-14 16:28:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1631636900000|2021-09-14 16:28:20|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1631636910000|2021-09-14 16:28:30|2834.9|2828.9|2834.6|2828.6|2835.4|2829.4|2834.6|2828.6|5
1631636950000|2021-09-14 16:29:10|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1631636960000|2021-09-14 16:29:20|2834.9|2828.9|2834.9|2828.9|2835.1|2829.1|2834.9|2828.9|3
1631636970000|2021-09-14 16:29:30|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1631637000000|2021-09-14 16:30:00|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1631637020000|2021-09-14 16:30:20|2834.4|2828.4|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|2
1631637030000|2021-09-14 16:30:30|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1631637050000|2021-09-14 16:30:50|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1631637060000|2021-09-14 16:31:00|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1631637080000|2021-09-14 16:31:20|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1631637180000|2021-09-14 16:33:00|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1631637240000|2021-09-14 16:34:00|2834.1|2828.1|2833.4|2827.4|2834.1|2828.1|2833.4|2827.4|2
1631637250000|2021-09-14 16:34:10|2832.9|2826.9|2834.4|2828.4|2834.4|2828.4|2832.9|2826.9|3
1631637260000|2021-09-14 16:34:20|2834.9|2828.9|2833.9|2827.9|2835.4|2829.4|2833.9|2827.9|5
1631637270000|2021-09-14 16:34:30|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631637280000|2021-09-14 16:34:40|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2832.1|2826.1|3
1631637300000|2021-09-14 16:35:00|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1631637360000|2021-09-14 16:36:00|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1631637420000|2021-09-14 16:37:00|2830.9|2824.9|2829.9|2823.9|2830.9|2824.9|2829.9|2823.9|3
1631637450000|2021-09-14 16:37:30|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631637460000|2021-09-14 16:37:40|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1631637470000|2021-09-14 16:37:50|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631637520000|2021-09-14 16:38:40|2830.1|2824.1|2829.9|2823.9|2830.1|2824.1|2829.9|2823.9|2
1631637550000|2021-09-14 16:39:10|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631637570000|2021-09-14 16:39:30|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631637650000|2021-09-14 16:40:50|2829.6|2823.6|2830.4|2824.4|2830.4|2824.4|2829.6|2823.6|2
1631637660000|2021-09-14 16:41:00|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631637670000|2021-09-14 16:41:10|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1631637680000|2021-09-14 16:41:20|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631637690000|2021-09-14 16:41:30|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631637780000|2021-09-14 16:43:00|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1631637840000|2021-09-14 16:44:00|2830.4|2824.4|2830.9|2824.9|2830.9|2824.9|2830.4|2824.4|3
1631637870000|2021-09-14 16:44:30|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1631637880000|2021-09-14 16:44:40|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1631637900000|2021-09-14 16:45:00|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1631637910000|2021-09-14 16:45:10|2831.1|2825.1|2830.1|2824.1|2831.1|2825.1|2830.1|2824.1|5
1631637920000|2021-09-14 16:45:20|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1631637930000|2021-09-14 16:45:30|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1631637940000|2021-09-14 16:45:40|2829.6|2823.6|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|2
1631637950000|2021-09-14 16:45:50|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1631638020000|2021-09-14 16:47:00|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|6
1631638080000|2021-09-14 16:48:00|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1631638090000|2021-09-14 16:48:10|2831.1|2825.1|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|3
1631638100000|2021-09-14 16:48:20|2831.9|2825.9|2832.6|2826.6|2832.6|2826.6|2831.9|2825.9|2
1631638110000|2021-09-14 16:48:30|2832.9|2826.9|2833.1|2827.1|2833.1|2827.1|2832.9|2826.9|2
1631638160000|2021-09-14 16:49:20|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1631638190000|2021-09-14 16:49:50|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1631638240000|2021-09-14 16:50:40|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.6|2825.6|2
1631638270000|2021-09-14 16:51:10|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1631638280000|2021-09-14 16:51:20|2832.1|2826.1|2832.6|2826.6|2832.6|2826.6|2832.1|2826.1|2
1631638290000|2021-09-14 16:51:30|2832.9|2826.9|2833.6|2827.6|2833.6|2827.6|2832.9|2826.9|2
1631638330000|2021-09-14 16:52:10|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1631638340000|2021-09-14 16:52:20|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1631638350000|2021-09-14 16:52:30|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1631638480000|2021-09-14 16:54:40|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1631638500000|2021-09-14 16:55:00|2833.4|2827.4|2832.6|2826.6|2833.6|2827.6|2832.6|2826.6|4
1631638510000|2021-09-14 16:55:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1631638530000|2021-09-14 16:55:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1631638550000|2021-09-14 16:55:50|2832.5|2826.5|2832.9|2826.9|2832.9|2826.9|2832.5|2826.5|3
1631638570000|2021-09-14 16:56:10|2833.1|2827.1|2832.4|2826.4|2833.1|2827.1|2832.4|2826.4|2
1631638590000|2021-09-14 16:56:30|2832.9|2826.9|2833|2827|2833|2827|2832.9|2826.9|2
1631638630000|2021-09-14 16:57:10|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1631638650000|2021-09-14 16:57:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1631638670000|2021-09-14 16:57:50|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1631638680000|2021-09-14 16:58:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1631638700000|2021-09-14 16:58:20|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1631638710000|2021-09-14 16:58:30|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1631638720000|2021-09-14 16:58:40|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1631638730000|2021-09-14 16:58:50|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1631664120000|2021-09-15 00:02:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1631664320000|2021-09-15 00:05:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1631664380000|2021-09-15 00:06:20|2835.6|2829.6|2835.8|2829.8|2835.8|2829.8|2835.6|2829.6|2
1631664470000|2021-09-15 00:07:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1631664510000|2021-09-15 00:08:30|2837.5|2831.5|2839.3|2833.3|2839.3|2833.3|2837.5|2831.5|2
1631664520000|2021-09-15 00:08:40|2839.5|2833.5|2842|2836|2842|2836|2839.5|2833.5|2
1631664530000|2021-09-15 00:08:50|2842.3|2836.3|2841.3|2835.3|2842.3|2836.3|2841.3|2835.3|4
1631664540000|2021-09-15 00:09:00|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1631664600000|2021-09-15 00:10:00|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841|2835|3
1631664650000|2021-09-15 00:10:50|2841|2835|2841|2835|2841|2835|2841|2835|1
1631664660000|2021-09-15 00:11:00|2840.9|2834.9|2839.3|2833.3|2840.9|2834.9|2839.3|2833.3|3
1631664670000|2021-09-15 00:11:10|2838.8|2832.8|2839|2833|2839.3|2833.3|2838.8|2832.8|3
1631664740000|2021-09-15 00:12:20|2838.8|2832.8|2838.3|2832.3|2838.8|2832.8|2838.3|2832.3|3
1631664830000|2021-09-15 00:13:50|2838.5|2832.5|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|2
1631665000000|2021-09-15 00:16:40|2839.5|2833.5|2841.3|2835.3|2841.3|2835.3|2839.5|2833.5|4
1631665010000|2021-09-15 00:16:50|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1631665040000|2021-09-15 00:17:20|2842|2836|2842.1|2836.1|2842.1|2836.1|2842|2836|2
1631665070000|2021-09-15 00:17:50|2842|2836|2841.3|2835.3|2842|2836|2841.3|2835.3|3
1631665080000|2021-09-15 00:18:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1631665090000|2021-09-15 00:18:10|2842.1|2836.1|2842.3|2836.3|2842.3|2836.3|2842.1|2836.1|2
1631665100000|2021-09-15 00:18:20|2842.5|2836.5|2843.8|2837.8|2843.8|2837.8|2842.5|2836.5|2
1631665120000|2021-09-15 00:18:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1631665160000|2021-09-15 00:19:20|2843.3|2837.3|2842.9|2836.9|2843.3|2837.3|2842.9|2836.9|2
1631665190000|2021-09-15 00:19:50|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1631665220000|2021-09-15 00:20:20|2842.3|2836.3|2841.5|2835.5|2842.3|2836.3|2841.5|2835.5|3
1631665260000|2021-09-15 00:21:00|2841.8|2835.8|2842.4|2836.4|2842.4|2836.4|2841.8|2835.8|3
1631665280000|2021-09-15 00:21:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1631665290000|2021-09-15 00:21:30|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1631665340000|2021-09-15 00:22:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1631665480000|2021-09-15 00:24:40|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1631665570000|2021-09-15 00:26:10|2841.9|2835.9|2841.8|2835.8|2841.9|2835.9|2841.8|2835.8|2
1631665680000|2021-09-15 00:28:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1631665800000|2021-09-15 00:30:00|2841|2835|2841|2835|2841|2835|2841|2835|1
1631665860000|2021-09-15 00:31:00|2841.3|2835.3|2842.3|2836.3|2842.3|2836.3|2841.3|2835.3|2
1631665890000|2021-09-15 00:31:30|2842.4|2836.4|2842.5|2836.5|2842.5|2836.5|2842.4|2836.4|2
1631665920000|2021-09-15 00:32:00|2842.9|2836.9|2843.8|2837.8|2843.8|2837.8|2842.9|2836.9|3
1631665950000|2021-09-15 00:32:30|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|2
1631665990000|2021-09-15 00:33:10|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1631666030000|2021-09-15 00:33:50|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1631666040000|2021-09-15 00:34:00|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|2
1631666110000|2021-09-15 00:35:10|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1631666240000|2021-09-15 00:37:20|2844.9|2838.9|2845.6|2839.6|2845.6|2839.6|2844.9|2838.9|2
1631666250000|2021-09-15 00:37:30|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1631666260000|2021-09-15 00:37:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1631666280000|2021-09-15 00:38:00|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1631666290000|2021-09-15 00:38:10|2846|2840|2844.8|2838.8|2846.3|2840.3|2844.4|2838.4|5
1631666380000|2021-09-15 00:39:40|2845.1|2839.1|2846.1|2840.1|2846.1|2840.1|2845.1|2839.1|2
1631666410000|2021-09-15 00:40:10|2846.5|2840.5|2848.6|2842.6|2848.6|2842.6|2846.5|2840.5|2
1631666420000|2021-09-15 00:40:20|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1631666430000|2021-09-15 00:40:30|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1631666480000|2021-09-15 00:41:20|2850|2844|2850|2844|2850|2844|2850|2844|1
1631666520000|2021-09-15 00:42:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1631666550000|2021-09-15 00:42:30|2849.3|2843.3|2848.9|2842.9|2849.3|2843.3|2848.9|2842.9|2
1631666620000|2021-09-15 00:43:40|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1631666720000|2021-09-15 00:45:20|2848.9|2842.9|2848.5|2842.5|2848.9|2842.9|2848.5|2842.5|2
1631666730000|2021-09-15 00:45:30|2848.3|2842.3|2847.9|2841.9|2848.3|2842.3|2847.9|2841.9|3
1631666740000|2021-09-15 00:45:40|2847.8|2841.8|2846.3|2840.3|2847.8|2841.8|2846.3|2840.3|2
1631666790000|2021-09-15 00:46:30|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1631666810000|2021-09-15 00:46:50|2846|2840|2846|2840|2846|2840|2846|2840|1
1631666820000|2021-09-15 00:47:00|2847|2841|2847|2841|2847|2841|2847|2841|1
1631666840000|2021-09-15 00:47:20|2847.9|2841.9|2848.5|2842.5|2848.5|2842.5|2847.9|2841.9|2
1631666860000|2021-09-15 00:47:40|2848.8|2842.8|2847.5|2841.5|2848.8|2842.8|2847.5|2841.5|3
1631666880000|2021-09-15 00:48:00|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1631666930000|2021-09-15 00:48:50|2847.3|2841.3|2847.1|2841.1|2847.5|2841.5|2847.1|2841.1|4
1631666940000|2021-09-15 00:49:00|2847|2841|2847|2841|2847|2841|2847|2841|1
1631667460000|2021-09-15 00:57:40|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|2
1631667470000|2021-09-15 00:57:50|2846|2840|2846|2840|2846|2840|2846|2840|1
1631667480000|2021-09-15 00:58:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1631667490000|2021-09-15 00:58:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1631667520000|2021-09-15 00:58:40|2846.3|2840.3|2846|2840|2846.3|2840.3|2845.8|2839.8|3
1631667530000|2021-09-15 00:58:50|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|3
1631667590000|2021-09-15 00:59:50|2845.6|2839.6|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|4
1631667600000|2021-09-15 01:00:00|2846.4|2840.4|2847.5|2841.5|2849.3|2843.3|2846.4|2840.4|9
1631667610000|2021-09-15 01:00:10|2847.8|2841.8|2849.5|2843.5|2849.5|2843.5|2847.4|2841.4|6
1631667620000|2021-09-15 01:00:20|2849.3|2843.3|2847.4|2841.4|2849.3|2843.3|2847.4|2841.4|10
1631667630000|2021-09-15 01:00:30|2847.3|2841.3|2846.9|2840.9|2847.4|2841.4|2846.5|2840.5|8
1631667640000|2021-09-15 01:00:40|2847.1|2841.1|2844.4|2838.4|2847.1|2841.1|2844.4|2838.4|9
1631667650000|2021-09-15 01:00:50|2844.8|2838.8|2845|2839|2845.3|2839.3|2844.3|2838.3|8
1631667660000|2021-09-15 01:01:00|2845.3|2839.3|2847|2841|2847|2841|2845.1|2839.1|6
1631667670000|2021-09-15 01:01:10|2846.5|2840.5|2847.4|2841.4|2847.5|2841.5|2846|2840|6
1631667680000|2021-09-15 01:01:20|2847|2841|2845.5|2839.5|2847|2841|2845.5|2839.5|6
1631667690000|2021-09-15 01:01:30|2845.6|2839.6|2846.1|2840.1|2846.1|2840.1|2845.5|2839.5|12
1631667700000|2021-09-15 01:01:40|2845.8|2839.8|2848|2842|2848|2842|2845.8|2839.8|11
1631667710000|2021-09-15 01:01:50|2847.5|2841.5|2846.6|2840.6|2847.5|2841.5|2846.6|2840.6|4
1631667720000|2021-09-15 01:02:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1631667730000|2021-09-15 01:02:10|2846.3|2840.3|2845.5|2839.5|2846.3|2840.3|2845.4|2839.4|4
1631667740000|2021-09-15 01:02:20|2845.8|2839.8|2845.8|2839.8|2846.5|2840.5|2845.8|2839.8|5
1631667750000|2021-09-15 01:02:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1631667760000|2021-09-15 01:02:40|2845.4|2839.4|2845|2839|2845.4|2839.4|2845|2839|2
1631667770000|2021-09-15 01:02:50|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1631667780000|2021-09-15 01:03:00|2844.9|2838.9|2843.4|2837.4|2844.9|2838.9|2842.8|2836.8|7
1631667790000|2021-09-15 01:03:10|2843.3|2837.3|2843|2837|2843.3|2837.3|2842.8|2836.8|3
1631667800000|2021-09-15 01:03:20|2843.3|2837.3|2843.4|2837.4|2843.4|2837.4|2843.3|2837.3|2
1631667810000|2021-09-15 01:03:30|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841.8|2835.8|4
1631667820000|2021-09-15 01:03:40|2841.6|2835.6|2842.5|2836.5|2842.8|2836.8|2841.6|2835.6|7
1631667830000|2021-09-15 01:03:50|2842.8|2836.8|2844|2838|2844|2838|2842.5|2836.5|5
1631667850000|2021-09-15 01:04:10|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.3|2837.3|3
1631667860000|2021-09-15 01:04:20|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1631667870000|2021-09-15 01:04:30|2844|2838|2845.8|2839.8|2845.8|2839.8|2844|2838|3
1631667880000|2021-09-15 01:04:40|2846.5|2840.5|2847.3|2841.3|2847.3|2841.3|2846.5|2840.5|5
1631667890000|2021-09-15 01:04:50|2847.5|2841.5|2847.1|2841.1|2847.5|2841.5|2847.1|2841.1|3
1631667900000|2021-09-15 01:05:00|2846.9|2840.9|2844.3|2838.3|2846.9|2840.9|2844.3|2838.3|7
1631667910000|2021-09-15 01:05:10|2844|2838|2843.3|2837.3|2844|2838|2843|2837|6
1631667920000|2021-09-15 01:05:20|2843|2837|2843|2837|2843.5|2837.5|2843|2837|7
1631667930000|2021-09-15 01:05:30|2843.3|2837.3|2842.5|2836.5|2843.3|2837.3|2841.8|2835.8|10
1631667940000|2021-09-15 01:05:40|2841.8|2835.8|2841.5|2835.5|2842.3|2836.3|2841.5|2835.5|6
1631667950000|2021-09-15 01:05:50|2841.3|2835.3|2840.5|2834.5|2841.5|2835.5|2840|2834|14
1631667960000|2021-09-15 01:06:00|2840.3|2834.3|2838.6|2832.6|2840.3|2834.3|2838.5|2832.5|8
1631667970000|2021-09-15 01:06:10|2839.3|2833.3|2838.1|2832.1|2840.3|2834.3|2837.8|2831.8|13
1631667980000|2021-09-15 01:06:20|2838.4|2832.4|2839.5|2833.5|2839.8|2833.8|2838.4|2832.4|12
1631667990000|2021-09-15 01:06:30|2839.8|2833.8|2838.4|2832.4|2839.8|2833.8|2838.4|2832.4|7
1631668010000|2021-09-15 01:06:50|2838.5|2832.5|2839.5|2833.5|2839.8|2833.8|2838.5|2832.5|4
1631668020000|2021-09-15 01:07:00|2839.8|2833.8|2840.5|2834.5|2840.8|2834.8|2839.8|2833.8|5
1631668030000|2021-09-15 01:07:10|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1631668040000|2021-09-15 01:07:20|2840.8|2834.8|2841.5|2835.5|2841.9|2835.9|2840.5|2834.5|9
1631668050000|2021-09-15 01:07:30|2840.3|2834.3|2840|2834|2840.3|2834.3|2839|2833|11
1631668060000|2021-09-15 01:07:40|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|2
1631668070000|2021-09-15 01:07:50|2840.1|2834.1|2841.1|2835.1|2841.1|2835.1|2840.1|2834.1|9
1631668080000|2021-09-15 01:08:00|2841|2835|2841.4|2835.4|2841.4|2835.4|2841|2835|3
1631668090000|2021-09-15 01:08:10|2841.6|2835.6|2841.4|2835.4|2841.8|2835.8|2841.4|2835.4|4
1631668100000|2021-09-15 01:08:20|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1631668110000|2021-09-15 01:08:30|2842|2836|2841.3|2835.3|2842|2836|2841.1|2835.1|5
1631668120000|2021-09-15 01:08:40|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.8|2834.8|4
1631668130000|2021-09-15 01:08:50|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631668140000|2021-09-15 01:09:00|2841|2835|2841.8|2835.8|2841.8|2835.8|2840.8|2834.8|7
1631668150000|2021-09-15 01:09:10|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|6
1631668160000|2021-09-15 01:09:20|2841.1|2835.1|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|4
1631668170000|2021-09-15 01:09:30|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1631668180000|2021-09-15 01:09:40|2841|2835|2840.6|2834.6|2841|2835|2840.6|2834.6|3
1631668190000|2021-09-15 01:09:50|2840.5|2834.5|2839.5|2833.5|2840.5|2834.5|2839.5|2833.5|5
1631668200000|2021-09-15 01:10:00|2839.3|2833.3|2839|2833|2839.3|2833.3|2838.8|2832.8|7
1631668210000|2021-09-15 01:10:10|2839.3|2833.3|2839|2833|2839.3|2833.3|2838.8|2832.8|3
1631668220000|2021-09-15 01:10:20|2839.3|2833.3|2838.8|2832.8|2839.5|2833.5|2838.8|2832.8|5
1631668230000|2021-09-15 01:10:30|2839|2833|2838.8|2832.8|2839.3|2833.3|2838.8|2832.8|3
1631668240000|2021-09-15 01:10:40|2839|2833|2839.8|2833.8|2839.8|2833.8|2838.8|2832.8|5
1631668250000|2021-09-15 01:10:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1631668260000|2021-09-15 01:11:00|2839|2833|2839|2833|2839.3|2833.3|2838.9|2832.9|5
1631668270000|2021-09-15 01:11:10|2837.4|2831.4|2837.5|2831.5|2837.8|2831.8|2837.4|2831.4|3
1631668280000|2021-09-15 01:11:20|2837.4|2831.4|2836.8|2830.8|2837.4|2831.4|2836.8|2830.8|3
1631668290000|2021-09-15 01:11:30|2836.9|2830.9|2837|2831|2837|2831|2836.9|2830.9|2
1631668300000|2021-09-15 01:11:40|2836.9|2830.9|2836.8|2830.8|2837|2831|2836.8|2830.8|3
1631668360000|2021-09-15 01:12:40|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1631668400000|2021-09-15 01:13:20|2837|2831|2837|2831|2837|2831|2837|2831|1
1631668420000|2021-09-15 01:13:40|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1631668430000|2021-09-15 01:13:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1631668440000|2021-09-15 01:14:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1631668450000|2021-09-15 01:14:10|2837|2831|2837|2831|2837|2831|2837|2831|1
1631668460000|2021-09-15 01:14:20|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1631668470000|2021-09-15 01:14:30|2837|2831|2837|2831|2837|2831|2837|2831|1
1631668480000|2021-09-15 01:14:40|2837.1|2831.1|2838|2832|2838|2832|2837.1|2831.1|2
1631668490000|2021-09-15 01:14:50|2838.1|2832.1|2839.5|2833.5|2839.5|2833.5|2838.1|2832.1|3
1631668500000|2021-09-15 01:15:00|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.3|2833.3|4
1631668520000|2021-09-15 01:15:20|2839.6|2833.6|2840|2834|2840|2834|2839.6|2833.6|3
1631668530000|2021-09-15 01:15:30|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|4
1631668540000|2021-09-15 01:15:40|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|6
1631668570000|2021-09-15 01:16:10|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|2
1631668580000|2021-09-15 01:16:20|2840.3|2834.3|2842.3|2836.3|2842.3|2836.3|2840.3|2834.3|4
1631668590000|2021-09-15 01:16:30|2842.4|2836.4|2843|2837|2843.3|2837.3|2842.4|2836.4|6
1631668600000|2021-09-15 01:16:40|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1631668620000|2021-09-15 01:17:00|2843|2837|2844.4|2838.4|2844.4|2838.4|2843|2837|3
1631668630000|2021-09-15 01:17:10|2844.6|2838.6|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|3
1631668640000|2021-09-15 01:17:20|2844.8|2838.8|2845|2839|2845|2839|2844.5|2838.5|6
1631668650000|2021-09-15 01:17:30|2844.8|2838.8|2843.6|2837.6|2844.8|2838.8|2843.5|2837.5|7
1631668660000|2021-09-15 01:17:40|2843.5|2837.5|2844.3|2838.3|2844.3|2838.3|2843.5|2837.5|5
1631668670000|2021-09-15 01:17:50|2844.6|2838.6|2844.9|2838.9|2845.3|2839.3|2844.5|2838.5|8
1631668680000|2021-09-15 01:18:00|2844.8|2838.8|2844.8|2838.8|2845|2839|2844.8|2838.8|3
1631668690000|2021-09-15 01:18:10|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1631668700000|2021-09-15 01:18:20|2844|2838|2844.5|2838.5|2844.5|2838.5|2844|2838|2
1631668720000|2021-09-15 01:18:40|2844.8|2838.8|2844.9|2838.9|2845|2839|2844.8|2838.8|4
1631668730000|2021-09-15 01:18:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1631668740000|2021-09-15 01:19:00|2844.8|2838.8|2844.6|2838.6|2844.8|2838.8|2844.5|2838.5|4
1631668750000|2021-09-15 01:19:10|2844.9|2838.9|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|3
1631668760000|2021-09-15 01:19:20|2844.8|2838.8|2844.9|2838.9|2844.9|2838.9|2844.8|2838.8|2
1631668770000|2021-09-15 01:19:30|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1631668780000|2021-09-15 01:19:40|2844.5|2838.5|2842.5|2836.5|2844.5|2838.5|2842.5|2836.5|5
1631668790000|2021-09-15 01:19:50|2842.8|2836.8|2843.3|2837.3|2843.5|2837.5|2842.8|2836.8|5
1631668800000|2021-09-15 01:20:00|2842.9|2836.9|2841.8|2835.8|2842.9|2836.9|2841.8|2835.8|5
1631668810000|2021-09-15 01:20:10|2841.5|2835.5|2841.9|2835.9|2842.4|2836.4|2841.4|2835.4|10
1631668820000|2021-09-15 01:20:20|2842|2836|2841.5|2835.5|2842|2836|2841.5|2835.5|6
1631668830000|2021-09-15 01:20:30|2841.8|2835.8|2843.5|2837.5|2843.5|2837.5|2841.8|2835.8|11
1631668840000|2021-09-15 01:20:40|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1631668850000|2021-09-15 01:20:50|2843.4|2837.4|2844.4|2838.4|2844.4|2838.4|2843.4|2837.4|7
1631668860000|2021-09-15 01:21:00|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1631668870000|2021-09-15 01:21:10|2844.3|2838.3|2845|2839|2845|2839|2843.5|2837.5|9
1631668880000|2021-09-15 01:21:20|2844.3|2838.3|2842.5|2836.5|2844.3|2838.3|2841.8|2835.8|19
1631668890000|2021-09-15 01:21:30|2842.6|2836.6|2843.1|2837.1|2843.1|2837.1|2842.6|2836.6|4
1631668900000|2021-09-15 01:21:40|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1631668920000|2021-09-15 01:22:00|2843.8|2837.8|2843|2837|2843.8|2837.8|2843|2837|5
1631668930000|2021-09-15 01:22:10|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1631668940000|2021-09-15 01:22:20|2842.8|2836.8|2843.5|2837.5|2843.8|2837.8|2842.8|2836.8|4
1631668950000|2021-09-15 01:22:30|2843.3|2837.3|2842.8|2836.8|2843.3|2837.3|2842.8|2836.8|2
1631668960000|2021-09-15 01:22:40|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1631668970000|2021-09-15 01:22:50|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1631668980000|2021-09-15 01:23:00|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1631668990000|2021-09-15 01:23:10|2842.4|2836.4|2842|2836|2842.4|2836.4|2841.8|2835.8|3
1631669000000|2021-09-15 01:23:20|2842.1|2836.1|2843|2837|2843|2837|2842.1|2836.1|3
1631669010000|2021-09-15 01:23:30|2843.3|2837.3|2844.3|2838.3|2844.3|2838.3|2843.3|2837.3|5
1631669020000|2021-09-15 01:23:40|2844.5|2838.5|2844.8|2838.8|2845.5|2839.5|2844.5|2838.5|4
1631669030000|2021-09-15 01:23:50|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|3
1631669040000|2021-09-15 01:24:00|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1631669050000|2021-09-15 01:24:10|2845|2839|2843.8|2837.8|2845|2839|2843.8|2837.8|5
1631669060000|2021-09-15 01:24:20|2843.5|2837.5|2843|2837|2843.5|2837.5|2842.9|2836.9|3
1631669070000|2021-09-15 01:24:30|2843.3|2837.3|2843.8|2837.8|2843.8|2837.8|2843.3|2837.3|2
1631669090000|2021-09-15 01:24:50|2843.5|2837.5|2842.3|2836.3|2843.5|2837.5|2842.3|2836.3|6
1631669110000|2021-09-15 01:25:10|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1631669120000|2021-09-15 01:25:20|2842.6|2836.6|2843.5|2837.5|2843.5|2837.5|2842.6|2836.6|6
1631669140000|2021-09-15 01:25:40|2843.8|2837.8|2845.1|2839.1|2845.3|2839.3|2843.8|2837.8|6
1631669150000|2021-09-15 01:25:50|2845.3|2839.3|2846.5|2840.5|2846.8|2840.8|2845.3|2839.3|20
1631669160000|2021-09-15 01:26:00|2846.3|2840.3|2846.6|2840.6|2847.3|2841.3|2846.3|2840.3|11
1631669170000|2021-09-15 01:26:10|2846.8|2840.8|2846.5|2840.5|2847|2841|2846.3|2840.3|6
1631669180000|2021-09-15 01:26:20|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|3
1631669190000|2021-09-15 01:26:30|2847.6|2841.6|2850.5|2844.5|2850.5|2844.5|2847.5|2841.5|18
1631669200000|2021-09-15 01:26:40|2850|2844|2850.6|2844.6|2850.6|2844.6|2849.4|2843.4|18
1631669210000|2021-09-15 01:26:50|2850.8|2844.8|2851.3|2845.3|2851.5|2845.5|2850.4|2844.4|11
1631669220000|2021-09-15 01:27:00|2851|2845|2847.3|2841.3|2851|2845|2847.3|2841.3|12
1631669230000|2021-09-15 01:27:10|2847.5|2841.5|2849|2843|2849.3|2843.3|2847.5|2841.5|3
1631669240000|2021-09-15 01:27:20|2849.3|2843.3|2852.4|2846.4|2852.4|2846.4|2849.3|2843.3|10
1631669250000|2021-09-15 01:27:30|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.5|2845.5|8
1631669260000|2021-09-15 01:27:40|2852|2846|2851.3|2845.3|2852.1|2846.1|2851.3|2845.3|7
1631669270000|2021-09-15 01:27:50|2851|2845|2850.8|2844.8|2851.3|2845.3|2850.5|2844.5|7
1631669280000|2021-09-15 01:28:00|2850.5|2844.5|2850.3|2844.3|2851|2845|2849.8|2843.8|7
1631669300000|2021-09-15 01:28:20|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1631669310000|2021-09-15 01:28:30|2850|2844|2849.4|2843.4|2850|2844|2849.4|2843.4|2
1631669320000|2021-09-15 01:28:40|2849.3|2843.3|2851.3|2845.3|2851.3|2845.3|2848.9|2842.9|8
1631669330000|2021-09-15 01:28:50|2851|2845|2850.3|2844.3|2851|2845|2850.1|2844.1|5
1631669340000|2021-09-15 01:29:00|2850.1|2844.1|2847.8|2841.8|2850.1|2844.1|2847.5|2841.5|9
1631669350000|2021-09-15 01:29:10|2847.6|2841.6|2846.8|2840.8|2847.6|2841.6|2846.8|2840.8|4
1631669360000|2021-09-15 01:29:20|2846.5|2840.5|2845.5|2839.5|2847|2841|2845.5|2839.5|6
1631669370000|2021-09-15 01:29:30|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1631669380000|2021-09-15 01:29:40|2845.8|2839.8|2846.8|2840.8|2846.8|2840.8|2845.8|2839.8|3
1631669390000|2021-09-15 01:29:50|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846.3|2840.3|2
1631669400000|2021-09-15 01:30:00|2846.1|2840.1|2844.3|2838.3|2846.3|2840.3|2844.3|2838.3|10
1631669410000|2021-09-15 01:30:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1631669420000|2021-09-15 01:30:20|2844.3|2838.3|2842.8|2836.8|2844.3|2838.3|2842.8|2836.8|4
1631669430000|2021-09-15 01:30:30|2843|2837|2843.3|2837.3|2843.3|2837.3|2843|2837|2
1631669440000|2021-09-15 01:30:40|2843.8|2837.8|2842.8|2836.8|2843.8|2837.8|2842.8|2836.8|3
1631669450000|2021-09-15 01:30:50|2843|2837|2843|2837|2843.3|2837.3|2843|2837|5
1631669460000|2021-09-15 01:31:00|2843.3|2837.3|2844.1|2838.1|2844.5|2838.5|2843|2837|8
1631669470000|2021-09-15 01:31:10|2843.6|2837.6|2843.3|2837.3|2843.6|2837.6|2843.3|2837.3|3
1631669480000|2021-09-15 01:31:20|2843.4|2837.4|2844|2838|2844|2838|2843.4|2837.4|3
1631669490000|2021-09-15 01:31:30|2844.5|2838.5|2844.6|2838.6|2844.6|2838.6|2844.5|2838.5|2
1631669520000|2021-09-15 01:32:00|2844.8|2838.8|2845.5|2839.5|2845.5|2839.5|2844.8|2838.8|2
1631669530000|2021-09-15 01:32:10|2845.3|2839.3|2845.8|2839.8|2846.8|2840.8|2845.3|2839.3|15
1631669540000|2021-09-15 01:32:20|2846|2840|2847.1|2841.1|2847.1|2841.1|2846|2840|7
1631669550000|2021-09-15 01:32:30|2847.5|2841.5|2848.8|2842.8|2849.3|2843.3|2847|2841|9
1631669560000|2021-09-15 01:32:40|2848.5|2842.5|2849|2843|2850|2844|2848.3|2842.3|14
1631669570000|2021-09-15 01:32:50|2850.3|2844.3|2850.8|2844.8|2851.3|2845.3|2850.3|2844.3|11
1631669580000|2021-09-15 01:33:00|2850|2844|2850.3|2844.3|2850.4|2844.4|2849.5|2843.5|11
1631669590000|2021-09-15 01:33:10|2850|2844|2848.5|2842.5|2850|2844|2847.5|2841.5|16
1631669600000|2021-09-15 01:33:20|2848.3|2842.3|2848.3|2842.3|2849.5|2843.5|2847.8|2841.8|19
1631669610000|2021-09-15 01:33:30|2848.5|2842.5|2847.5|2841.5|2848.8|2842.8|2847.3|2841.3|24
1631669620000|2021-09-15 01:33:40|2847.9|2841.9|2846.8|2840.8|2848|2842|2846|2840|18
1631669630000|2021-09-15 01:33:50|2846.6|2840.6|2849.8|2843.8|2849.8|2843.8|2846.6|2840.6|8
1631669640000|2021-09-15 01:34:00|2850|2844|2848|2842|2850|2844|2848|2842|13
1631669650000|2021-09-15 01:34:10|2847.9|2841.9|2847|2841|2847.9|2841.9|2846.8|2840.8|15
1631669660000|2021-09-15 01:34:20|2846.8|2840.8|2846.3|2840.3|2847.3|2841.3|2846.3|2840.3|6
1631669670000|2021-09-15 01:34:30|2846.1|2840.1|2847.8|2841.8|2847.9|2841.9|2846.1|2840.1|12
1631669690000|2021-09-15 01:34:50|2847.5|2841.5|2846.8|2840.8|2847.5|2841.5|2846.5|2840.5|6
1631669700000|2021-09-15 01:35:00|2846.5|2840.5|2846|2840|2846.5|2840.5|2845.8|2839.8|4
1631669710000|2021-09-15 01:35:10|2845.8|2839.8|2845|2839|2845.8|2839.8|2844.5|2838.5|7
1631669720000|2021-09-15 01:35:20|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|5
1631669730000|2021-09-15 01:35:30|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1631669740000|2021-09-15 01:35:40|2845.3|2839.3|2846.6|2840.6|2846.6|2840.6|2845.3|2839.3|6
1631669750000|2021-09-15 01:35:50|2846.3|2840.3|2846.5|2840.5|2847|2841|2846.3|2840.3|7
1631669760000|2021-09-15 01:36:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|5
1631669770000|2021-09-15 01:36:10|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846|2840|4
1631669780000|2021-09-15 01:36:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1631669790000|2021-09-15 01:36:30|2846.8|2840.8|2846.8|2840.8|2847.1|2841.1|2846.6|2840.6|6
1631669800000|2021-09-15 01:36:40|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1631669810000|2021-09-15 01:36:50|2847|2841|2846.8|2840.8|2847|2841|2846.6|2840.6|4
1631669820000|2021-09-15 01:37:00|2846.5|2840.5|2845.5|2839.5|2846.5|2840.5|2845.5|2839.5|5
1631669830000|2021-09-15 01:37:10|2845.8|2839.8|2844.6|2838.6|2845.8|2839.8|2844.6|2838.6|3
1631669840000|2021-09-15 01:37:20|2844.8|2838.8|2844.6|2838.6|2845.3|2839.3|2844.6|2838.6|7
1631669850000|2021-09-15 01:37:30|2844.8|2838.8|2845.5|2839.5|2845.5|2839.5|2844.6|2838.6|5
1631669870000|2021-09-15 01:37:50|2845.3|2839.3|2845|2839|2845.3|2839.3|2844.8|2838.8|5
1631669880000|2021-09-15 01:38:00|2844.9|2838.9|2844.4|2838.4|2844.9|2838.9|2844.3|2838.3|5
1631669890000|2021-09-15 01:38:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1631669900000|2021-09-15 01:38:20|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|3
1631669910000|2021-09-15 01:38:30|2844.5|2838.5|2844.8|2838.8|2845.1|2839.1|2844.3|2838.3|9
1631669920000|2021-09-15 01:38:40|2845.3|2839.3|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|3
1631669930000|2021-09-15 01:38:50|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1631669940000|2021-09-15 01:39:00|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.5|2839.5|5
1631669950000|2021-09-15 01:39:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1631669960000|2021-09-15 01:39:20|2847.5|2841.5|2848|2842|2848|2842|2847.5|2841.5|3
1631669980000|2021-09-15 01:39:40|2847.8|2841.8|2846.5|2840.5|2847.8|2841.8|2846.5|2840.5|4
1631669990000|2021-09-15 01:39:50|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1631670000000|2021-09-15 01:40:00|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1631670030000|2021-09-15 01:40:30|2846.8|2840.8|2847|2841|2847.3|2841.3|2846.8|2840.8|3
1631670040000|2021-09-15 01:40:40|2847.3|2841.3|2847.6|2841.6|2847.6|2841.6|2847|2841|7
1631670050000|2021-09-15 01:40:50|2847.5|2841.5|2847.8|2841.8|2848.5|2842.5|2847.5|2841.5|10
1631670060000|2021-09-15 01:41:00|2848|2842|2847.5|2841.5|2848.8|2842.8|2847.5|2841.5|6
1631670070000|2021-09-15 01:41:10|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|5
1631670080000|2021-09-15 01:41:20|2848|2842|2848.5|2842.5|2848.5|2842.5|2848|2842|3
1631670090000|2021-09-15 01:41:30|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1631670100000|2021-09-15 01:41:40|2848.8|2842.8|2847.8|2841.8|2848.8|2842.8|2847.8|2841.8|4
1631670110000|2021-09-15 01:41:50|2847.5|2841.5|2847|2841|2847.6|2841.6|2847|2841|13
1631670120000|2021-09-15 01:42:00|2846.9|2840.9|2845.9|2839.9|2847.3|2841.3|2845.9|2839.9|7
1631670130000|2021-09-15 01:42:10|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2844.5|2838.5|6
1631670140000|2021-09-15 01:42:20|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|3
1631670150000|2021-09-15 01:42:30|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|2
1631670160000|2021-09-15 01:42:40|2846.6|2840.6|2846.3|2840.3|2846.6|2840.6|2846.3|2840.3|4
1631670180000|2021-09-15 01:43:00|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.5|2839.5|4
1631670190000|2021-09-15 01:43:10|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|6
1631670200000|2021-09-15 01:43:20|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1631670210000|2021-09-15 01:43:30|2846|2840|2846|2840|2846|2840|2846|2840|1
1631670220000|2021-09-15 01:43:40|2845.9|2839.9|2847.3|2841.3|2847.3|2841.3|2845.9|2839.9|5
1631670250000|2021-09-15 01:44:10|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1631670270000|2021-09-15 01:44:30|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2846.3|2840.3|6
1631670280000|2021-09-15 01:44:40|2847.3|2841.3|2849.4|2843.4|2849.6|2843.6|2847.3|2841.3|9
1631670290000|2021-09-15 01:44:50|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|4
1631670300000|2021-09-15 01:45:00|2849.5|2843.5|2848.8|2842.8|2849.5|2843.5|2848.8|2842.8|8
1631670310000|2021-09-15 01:45:10|2848.5|2842.5|2848|2842|2848.5|2842.5|2847.8|2841.8|3
1631670320000|2021-09-15 01:45:20|2847.8|2841.8|2848.8|2842.8|2849|2843|2847.8|2841.8|9
1631670330000|2021-09-15 01:45:30|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1631670340000|2021-09-15 01:45:40|2849|2843|2849.1|2843.1|2849.6|2843.6|2848.8|2842.8|10
1631670350000|2021-09-15 01:45:50|2849|2843|2849.1|2843.1|2849.1|2843.1|2848.5|2842.5|8
1631670360000|2021-09-15 01:46:00|2849|2843|2848.8|2842.8|2849.1|2843.1|2848.8|2842.8|4
1631670370000|2021-09-15 01:46:10|2849|2843|2850|2844|2850|2844|2849|2843|6
1631670380000|2021-09-15 01:46:20|2850.3|2844.3|2850|2844|2850.3|2844.3|2849.8|2843.8|5
1631670390000|2021-09-15 01:46:30|2850.1|2844.1|2850.3|2844.3|2851|2845|2850.1|2844.1|8
1631670400000|2021-09-15 01:46:40|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|3
1631670410000|2021-09-15 01:46:50|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1631670420000|2021-09-15 01:47:00|2851.5|2845.5|2851|2845|2851.8|2845.8|2850.5|2844.5|14
1631670430000|2021-09-15 01:47:10|2851.3|2845.3|2851.6|2845.6|2851.8|2845.8|2851|2845|10
1631670440000|2021-09-15 01:47:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1631670450000|2021-09-15 01:47:30|2852|2846|2851.9|2845.9|2852.5|2846.5|2851.9|2845.9|5
1631670460000|2021-09-15 01:47:40|2852|2846|2852.8|2846.8|2852.8|2846.8|2852|2846|4
1631670470000|2021-09-15 01:47:50|2853|2847|2853.3|2847.3|2853.5|2847.5|2853|2847|3
1631670480000|2021-09-15 01:48:00|2853.4|2847.4|2853|2847|2853.4|2847.4|2852.8|2846.8|7
1631670490000|2021-09-15 01:48:10|2852.8|2846.8|2852.8|2846.8|2853|2847|2852.8|2846.8|5
1631670500000|2021-09-15 01:48:20|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|3
1631670510000|2021-09-15 01:48:30|2851.8|2845.8|2850.3|2844.3|2851.8|2845.8|2850.3|2844.3|9
1631670520000|2021-09-15 01:48:40|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.3|2844.3|9
1631670540000|2021-09-15 01:49:00|2850.3|2844.3|2849|2843|2850.4|2844.4|2848.8|2842.8|9
1631670550000|2021-09-15 01:49:10|2848.8|2842.8|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|3
1631670560000|2021-09-15 01:49:20|2848|2842|2848|2842|2848|2842|2847.5|2841.5|5
1631670570000|2021-09-15 01:49:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1631670580000|2021-09-15 01:49:40|2848|2842|2848|2842|2848|2842|2847.8|2841.8|3
1631670590000|2021-09-15 01:49:50|2848.3|2842.3|2848.5|2842.5|2849|2843|2848.3|2842.3|13
1631670600000|2021-09-15 01:50:00|2848.8|2842.8|2846.5|2840.5|2848.8|2842.8|2846.5|2840.5|15
1631670610000|2021-09-15 01:50:10|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|20
1631670620000|2021-09-15 01:50:20|2846|2840|2844.8|2838.8|2846|2840|2844.5|2838.5|15
1631670630000|2021-09-15 01:50:30|2844.5|2838.5|2844|2838|2844.5|2838.5|2843.8|2837.8|17
1631670640000|2021-09-15 01:50:40|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|8
1631670650000|2021-09-15 01:50:50|2844.6|2838.6|2847|2841|2847|2841|2844.6|2838.6|5
1631670660000|2021-09-15 01:51:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847|2841|5
1631670670000|2021-09-15 01:51:10|2847.5|2841.5|2849.3|2843.3|2849.3|2843.3|2847.3|2841.3|7
1631670680000|2021-09-15 01:51:20|2849.5|2843.5|2849.1|2843.1|2849.8|2843.8|2849|2843|10
1631670690000|2021-09-15 01:51:30|2849.4|2843.4|2848|2842|2849.4|2843.4|2848|2842|8
1631670700000|2021-09-15 01:51:40|2848.3|2842.3|2846.9|2840.9|2848.3|2842.3|2846.8|2840.8|8
1631670710000|2021-09-15 01:51:50|2846.8|2840.8|2845.5|2839.5|2846.9|2840.9|2845.5|2839.5|6
1631670720000|2021-09-15 01:52:00|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1631670730000|2021-09-15 01:52:10|2845.8|2839.8|2846|2840|2846.1|2840.1|2845.8|2839.8|3
1631670740000|2021-09-15 01:52:20|2845.8|2839.8|2845.3|2839.3|2845.8|2839.8|2845|2839|6
1631670750000|2021-09-15 01:52:30|2845|2839|2845|2839|2845|2839|2845|2839|1
1631670760000|2021-09-15 01:52:40|2845.3|2839.3|2845.8|2839.8|2845.8|2839.8|2845.3|2839.3|5
1631670770000|2021-09-15 01:52:50|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.3|2839.3|4
1631670780000|2021-09-15 01:53:00|2846|2840|2847.8|2841.8|2848.3|2842.3|2846|2840|10
1631670800000|2021-09-15 01:53:20|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1631670810000|2021-09-15 01:53:30|2847.1|2841.1|2847|2841|2847.1|2841.1|2847|2841|2
1631670820000|2021-09-15 01:53:40|2847.1|2841.1|2847|2841|2847.1|2841.1|2847|2841|4
1631670840000|2021-09-15 01:54:00|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2845.8|2839.8|7
1631670850000|2021-09-15 01:54:10|2846.3|2840.3|2846|2840|2846.5|2840.5|2846|2840|4
1631670860000|2021-09-15 01:54:20|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|4
1631670870000|2021-09-15 01:54:30|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1631670880000|2021-09-15 01:54:40|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|4
1631670900000|2021-09-15 01:55:00|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846.3|2840.3|2
1631670910000|2021-09-15 01:55:10|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1631670920000|2021-09-15 01:55:20|2846|2840|2845|2839|2846|2840|2845|2839|7
1631670930000|2021-09-15 01:55:30|2845.3|2839.3|2845.5|2839.5|2846|2840|2845.3|2839.3|6
1631670940000|2021-09-15 01:55:40|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|4
1631670950000|2021-09-15 01:55:50|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845|2839|3
1631670960000|2021-09-15 01:56:00|2845.5|2839.5|2846|2840|2846|2840|2845.5|2839.5|3
1631670970000|2021-09-15 01:56:10|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1631670980000|2021-09-15 01:56:20|2845|2839|2844|2838|2845|2839|2844|2838|4
1631670990000|2021-09-15 01:56:30|2844.3|2838.3|2843.8|2837.8|2844.4|2838.4|2843.5|2837.5|7
1631671000000|2021-09-15 01:56:40|2843.4|2837.4|2843.3|2837.3|2843.4|2837.4|2842.8|2836.8|5
1631671010000|2021-09-15 01:56:50|2843.4|2837.4|2842.8|2836.8|2843.5|2837.5|2842.8|2836.8|5
1631671020000|2021-09-15 01:57:00|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1631671030000|2021-09-15 01:57:10|2842.9|2836.9|2842.8|2836.8|2843|2837|2842.4|2836.4|9
1631671040000|2021-09-15 01:57:20|2842.5|2836.5|2842.6|2836.6|2843|2837|2842.4|2836.4|6
1631671050000|2021-09-15 01:57:30|2842.8|2836.8|2842|2836|2842.8|2836.8|2842|2836|4
1631671070000|2021-09-15 01:57:50|2842.3|2836.3|2842.6|2836.6|2842.8|2836.8|2842.3|2836.3|4
1631671080000|2021-09-15 01:58:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1631671100000|2021-09-15 01:58:20|2842.6|2836.6|2844.4|2838.4|2844.5|2838.5|2842.6|2836.6|7
1631671110000|2021-09-15 01:58:30|2844.3|2838.3|2844.5|2838.5|2844.6|2838.6|2844.3|2838.3|4
1631671120000|2021-09-15 01:58:40|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1631671130000|2021-09-15 01:58:50|2843.8|2837.8|2843.8|2837.8|2844|2838|2843.8|2837.8|3
1631671140000|2021-09-15 01:59:00|2844|2838|2844|2838|2844|2838|2844|2838|1
1631671150000|2021-09-15 01:59:10|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1631671170000|2021-09-15 01:59:30|2844.3|2838.3|2843.8|2837.8|2844.3|2838.3|2843.8|2837.8|3
1631671180000|2021-09-15 01:59:40|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1631671190000|2021-09-15 01:59:50|2844.5|2838.5|2844|2838|2844.6|2838.6|2844|2838|5
1631671200000|2021-09-15 02:00:00|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1631671210000|2021-09-15 02:00:10|2843.9|2837.9|2843.8|2837.8|2844.1|2838.1|2843.8|2837.8|3
1631671220000|2021-09-15 02:00:20|2843.5|2837.5|2842.3|2836.3|2843.5|2837.5|2842.3|2836.3|5
1631671230000|2021-09-15 02:00:30|2842.1|2836.1|2841.8|2835.8|2842.1|2836.1|2841.8|2835.8|3
1631671240000|2021-09-15 02:00:40|2841.9|2835.9|2842.5|2836.5|2842.5|2836.5|2841.5|2835.5|5
1631671250000|2021-09-15 02:00:50|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|8
1631671260000|2021-09-15 02:01:00|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|8
1631671270000|2021-09-15 02:01:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1631671280000|2021-09-15 02:01:20|2841.5|2835.5|2840.3|2834.3|2841.5|2835.5|2840.3|2834.3|5
1631671290000|2021-09-15 02:01:30|2840.1|2834.1|2840|2834|2840.4|2834.4|2839.8|2833.8|8
1631671300000|2021-09-15 02:01:40|2839.8|2833.8|2839.5|2833.5|2840|2834|2839.5|2833.5|7
1631671310000|2021-09-15 02:01:50|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1631671330000|2021-09-15 02:02:10|2838.9|2832.9|2838.5|2832.5|2838.9|2832.9|2838.5|2832.5|2
1631671340000|2021-09-15 02:02:20|2838.3|2832.3|2838|2832|2838.5|2832.5|2836.8|2830.8|5
1631671350000|2021-09-15 02:02:30|2838.3|2832.3|2838|2832|2838.3|2832.3|2837.8|2831.8|4
1631671360000|2021-09-15 02:02:40|2837.8|2831.8|2838.5|2832.5|2838.5|2832.5|2837.8|2831.8|7
1631671370000|2021-09-15 02:02:50|2838.3|2832.3|2836.9|2830.9|2838.3|2832.3|2836.9|2830.9|6
1631671380000|2021-09-15 02:03:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|3
1631671390000|2021-09-15 02:03:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1631671400000|2021-09-15 02:03:20|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.8|2830.8|5
1631671410000|2021-09-15 02:03:30|2836.5|2830.5|2835.9|2829.9|2836.5|2830.5|2835.9|2829.9|2
1631671420000|2021-09-15 02:03:40|2836.1|2830.1|2836.1|2830.1|2836.5|2830.5|2835.8|2829.8|12
1631671430000|2021-09-15 02:03:50|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.5|2829.5|5
1631671440000|2021-09-15 02:04:00|2836|2830|2836.8|2830.8|2836.8|2830.8|2836|2830|6
1631671450000|2021-09-15 02:04:10|2837|2831|2837.5|2831.5|2837.5|2831.5|2837|2831|5
1631671460000|2021-09-15 02:04:20|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2837|2831|4
1631671470000|2021-09-15 02:04:30|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1631671480000|2021-09-15 02:04:40|2838|2832|2838.1|2832.1|2839|2833|2838|2832|7
1631671490000|2021-09-15 02:04:50|2838.3|2832.3|2838.1|2832.1|2838.5|2832.5|2838.1|2832.1|4
1631671500000|2021-09-15 02:05:00|2838|2832|2836.8|2830.8|2838|2832|2836.8|2830.8|3
1631671520000|2021-09-15 02:05:20|2837|2831|2838.3|2832.3|2838.3|2832.3|2837|2831|6
1631671530000|2021-09-15 02:05:30|2838.8|2832.8|2840|2834|2840.3|2834.3|2838.8|2832.8|7
1631671540000|2021-09-15 02:05:40|2840.3|2834.3|2839.5|2833.5|2840.8|2834.8|2839.5|2833.5|9
1631671550000|2021-09-15 02:05:50|2839.3|2833.3|2838.3|2832.3|2839.3|2833.3|2838|2832|7
1631671560000|2021-09-15 02:06:00|2838|2832|2839|2833|2839|2833|2838|2832|8
1631671570000|2021-09-15 02:06:10|2838.8|2832.8|2837.9|2831.9|2838.8|2832.8|2837.9|2831.9|9
1631671580000|2021-09-15 02:06:20|2837.8|2831.8|2837|2831|2837.8|2831.8|2837|2831|2
1631671590000|2021-09-15 02:06:30|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1631671600000|2021-09-15 02:06:40|2836.1|2830.1|2835.4|2829.4|2836.5|2830.5|2835.4|2829.4|16
1631671610000|2021-09-15 02:06:50|2835.5|2829.5|2834.5|2828.5|2836|2830|2834.5|2828.5|12
1631671620000|2021-09-15 02:07:00|2834.8|2828.8|2836.3|2830.3|2836.5|2830.5|2834.8|2828.8|9
1631671630000|2021-09-15 02:07:10|2835.5|2829.5|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|4
1631671640000|2021-09-15 02:07:20|2835.3|2829.3|2835|2829|2835.8|2829.8|2835|2829|8
1631671650000|2021-09-15 02:07:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.1|2829.1|3
1631671660000|2021-09-15 02:07:40|2835.1|2829.1|2834.6|2828.6|2835.1|2829.1|2834.6|2828.6|7
1631671670000|2021-09-15 02:07:50|2834.8|2828.8|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|4
1631671680000|2021-09-15 02:08:00|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.4|2829.4|4
1631671690000|2021-09-15 02:08:10|2836.3|2830.3|2837.3|2831.3|2837.3|2831.3|2836.3|2830.3|3
1631671700000|2021-09-15 02:08:20|2837|2831|2836.8|2830.8|2837|2831|2836.5|2830.5|5
1631671710000|2021-09-15 02:08:30|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|4
1631671720000|2021-09-15 02:08:40|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|2
1631671730000|2021-09-15 02:08:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1631671740000|2021-09-15 02:09:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1631671750000|2021-09-15 02:09:10|2837.5|2831.5|2837.8|2831.8|2838|2832|2837.5|2831.5|3
1631671760000|2021-09-15 02:09:20|2838|2832|2838.5|2832.5|2838.8|2832.8|2838|2832|4
1631671770000|2021-09-15 02:09:30|2838.8|2832.8|2838.4|2832.4|2838.8|2832.8|2838.4|2832.4|3
1631671780000|2021-09-15 02:09:40|2838.5|2832.5|2839|2833|2839.1|2833.1|2838.5|2832.5|3
1631671790000|2021-09-15 02:09:50|2838.8|2832.8|2838|2832|2838.8|2832.8|2837.8|2831.8|7
1631671800000|2021-09-15 02:10:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1631671810000|2021-09-15 02:10:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|3
1631671820000|2021-09-15 02:10:20|2837.5|2831.5|2837.1|2831.1|2838|2832|2837.1|2831.1|7
1631671830000|2021-09-15 02:10:30|2836.9|2830.9|2836.1|2830.1|2836.9|2830.9|2836|2830|7
1631671840000|2021-09-15 02:10:40|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|4
1631671850000|2021-09-15 02:10:50|2835.9|2829.9|2835.8|2829.8|2836.1|2830.1|2835.6|2829.6|5
1631671860000|2021-09-15 02:11:00|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1631671870000|2021-09-15 02:11:10|2836|2830|2833|2827|2836|2830|2832.8|2826.8|14
1631671880000|2021-09-15 02:11:20|2832.8|2826.8|2832.4|2826.4|2834|2828|2832.3|2826.3|11
1631671890000|2021-09-15 02:11:30|2833|2827|2833.5|2827.5|2833.5|2827.5|2832.4|2826.4|9
1631671900000|2021-09-15 02:11:40|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2833.8|2827.8|3
1631671910000|2021-09-15 02:11:50|2834.5|2828.5|2834.5|2828.5|2835.3|2829.3|2834|2828|10
1631671920000|2021-09-15 02:12:00|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1631671930000|2021-09-15 02:12:10|2834.8|2828.8|2836|2830|2836|2830|2834.8|2828.8|8
1631671940000|2021-09-15 02:12:20|2835.9|2829.9|2835.8|2829.8|2835.9|2829.9|2835.8|2829.8|2
1631671950000|2021-09-15 02:12:30|2835.5|2829.5|2836.8|2830.8|2836.8|2830.8|2835.1|2829.1|11
1631671960000|2021-09-15 02:12:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1631671970000|2021-09-15 02:12:50|2837|2831|2837.5|2831.5|2837.5|2831.5|2836.5|2830.5|6
1631671980000|2021-09-15 02:13:00|2838|2832|2838.5|2832.5|2838.5|2832.5|2838|2832|2
1631671990000|2021-09-15 02:13:10|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|6
1631672000000|2021-09-15 02:13:20|2839.4|2833.4|2840.5|2834.5|2840.5|2834.5|2839.4|2833.4|4
1631672020000|2021-09-15 02:13:40|2840.6|2834.6|2840.8|2834.8|2840.8|2834.8|2840.6|2834.6|2
1631672030000|2021-09-15 02:13:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1631672040000|2021-09-15 02:14:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1631672050000|2021-09-15 02:14:10|2841|2835|2841.8|2835.8|2841.8|2835.8|2841|2835|2
1631672070000|2021-09-15 02:14:30|2842|2836|2841.6|2835.6|2842|2836|2841.5|2835.5|4
1631672080000|2021-09-15 02:14:40|2841|2835|2840.3|2834.3|2841|2835|2840.3|2834.3|2
1631672090000|2021-09-15 02:14:50|2840.5|2834.5|2839.5|2833.5|2840.5|2834.5|2839.5|2833.5|7
1631672100000|2021-09-15 02:15:00|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1631672110000|2021-09-15 02:15:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1631672120000|2021-09-15 02:15:20|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1631672140000|2021-09-15 02:15:40|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1631672260000|2021-09-15 02:17:40|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1631672300000|2021-09-15 02:18:20|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1631672330000|2021-09-15 02:18:50|2839.8|2833.8|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|2
1631672360000|2021-09-15 02:19:20|2839.4|2833.4|2839.3|2833.3|2839.4|2833.4|2839.3|2833.3|2
1631672370000|2021-09-15 02:19:30|2840|2834|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|4
1631672420000|2021-09-15 02:20:20|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|2
1631672470000|2021-09-15 02:21:10|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1631672500000|2021-09-15 02:21:40|2839|2833|2838.3|2832.3|2839|2833|2838.3|2832.3|2
1631672520000|2021-09-15 02:22:00|2838.1|2832.1|2837.3|2831.3|2838.1|2832.1|2837.3|2831.3|2
1631672540000|2021-09-15 02:22:20|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1631672550000|2021-09-15 02:22:30|2838|2832|2838|2832|2838|2832|2838|2832|1
1631672650000|2021-09-15 02:24:10|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1631672840000|2021-09-15 02:27:20|2837.9|2831.9|2838|2832|2838|2832|2837.9|2831.9|2
1631672860000|2021-09-15 02:27:40|2837.9|2831.9|2837.4|2831.4|2837.9|2831.9|2837.4|2831.4|2
1631672910000|2021-09-15 02:28:30|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1631672930000|2021-09-15 02:28:50|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1631672980000|2021-09-15 02:29:40|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1631673000000|2021-09-15 02:30:00|2837.8|2831.8|2838.3|2832.3|2838.5|2832.5|2837.8|2831.8|9
1631673010000|2021-09-15 02:30:10|2838.5|2832.5|2840.5|2834.5|2840.5|2834.5|2838.5|2832.5|6
1631673020000|2021-09-15 02:30:20|2841.3|2835.3|2841.4|2835.4|2841.4|2835.4|2841.3|2835.3|2
1631673030000|2021-09-15 02:30:30|2841.5|2835.5|2841.8|2835.8|2841.9|2835.9|2841.5|2835.5|3
1631673040000|2021-09-15 02:30:40|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1631673050000|2021-09-15 02:30:50|2842|2836|2842|2836|2842|2836|2842|2836|1
1631673070000|2021-09-15 02:31:10|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|4
1631673090000|2021-09-15 02:31:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1631673110000|2021-09-15 02:31:50|2843.5|2837.5|2844.8|2838.8|2844.8|2838.8|2843.5|2837.5|5
1631673120000|2021-09-15 02:32:00|2844.9|2838.9|2845.8|2839.8|2845.8|2839.8|2844.9|2838.9|2
1631673130000|2021-09-15 02:32:10|2846|2840|2846.6|2840.6|2846.6|2840.6|2846|2840|3
1631673140000|2021-09-15 02:32:20|2846.5|2840.5|2845.4|2839.4|2846.5|2840.5|2845.4|2839.4|3
1631673150000|2021-09-15 02:32:30|2845.6|2839.6|2847|2841|2847|2841|2845.5|2839.5|7
1631673160000|2021-09-15 02:32:40|2847.3|2841.3|2846.8|2840.8|2847.3|2841.3|2846.8|2840.8|3
1631673180000|2021-09-15 02:33:00|2847.1|2841.1|2845.8|2839.8|2847.1|2841.1|2845.8|2839.8|5
1631673190000|2021-09-15 02:33:10|2845.5|2839.5|2844|2838|2845.5|2839.5|2844|2838|7
1631673220000|2021-09-15 02:33:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1631673230000|2021-09-15 02:33:50|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1631673240000|2021-09-15 02:34:00|2843|2837|2844|2838|2844|2838|2843|2837|5
1631673260000|2021-09-15 02:34:20|2843.8|2837.8|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|5
1631673270000|2021-09-15 02:34:30|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1631673280000|2021-09-15 02:34:40|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1631673290000|2021-09-15 02:34:50|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1631673300000|2021-09-15 02:35:00|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1631673310000|2021-09-15 02:35:10|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1631673320000|2021-09-15 02:35:20|2842.5|2836.5|2842|2836|2842.5|2836.5|2841.8|2835.8|3
1631673330000|2021-09-15 02:35:30|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|4
1631673350000|2021-09-15 02:35:50|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1631673380000|2021-09-15 02:36:20|2842|2836|2842|2836|2842|2836|2842|2836|1
1631673390000|2021-09-15 02:36:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1631673400000|2021-09-15 02:36:40|2842.5|2836.5|2844.3|2838.3|2844.3|2838.3|2842.5|2836.5|5
1631673420000|2021-09-15 02:37:00|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|4
1631673440000|2021-09-15 02:37:20|2844|2838|2843.5|2837.5|2844|2838|2843.5|2837.5|5
1631673450000|2021-09-15 02:37:30|2843.3|2837.3|2843|2837|2843.3|2837.3|2842.5|2836.5|3
1631673460000|2021-09-15 02:37:40|2842.8|2836.8|2843.1|2837.1|2843.1|2837.1|2842.5|2836.5|7
1631673470000|2021-09-15 02:37:50|2843.3|2837.3|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|3
1631673500000|2021-09-15 02:38:20|2843.1|2837.1|2843|2837|2843.1|2837.1|2843|2837|2
1631673510000|2021-09-15 02:38:30|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|3
1631673520000|2021-09-15 02:38:40|2842.9|2836.9|2843.3|2837.3|2843.3|2837.3|2842.9|2836.9|3
1631673560000|2021-09-15 02:39:20|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1631673570000|2021-09-15 02:39:30|2842.9|2836.9|2843|2837|2843|2837|2842.9|2836.9|2
1631673580000|2021-09-15 02:39:40|2843.3|2837.3|2843.8|2837.8|2843.8|2837.8|2843.3|2837.3|4
1631673620000|2021-09-15 02:40:20|2843.9|2837.9|2844|2838|2844.1|2838.1|2843.9|2837.9|3
1631673630000|2021-09-15 02:40:30|2844.1|2838.1|2845|2839|2845|2839|2844.1|2838.1|3
1631673640000|2021-09-15 02:40:40|2845.5|2839.5|2846.3|2840.3|2846.3|2840.3|2845.5|2839.5|3
1631673650000|2021-09-15 02:40:50|2846.5|2840.5|2846|2840|2846.5|2840.5|2846|2840|3
1631673660000|2021-09-15 02:41:00|2845.8|2839.8|2845.8|2839.8|2846|2840|2845.5|2839.5|8
1631673670000|2021-09-15 02:41:10|2845.5|2839.5|2845.8|2839.8|2846|2840|2845.5|2839.5|6
1631673680000|2021-09-15 02:41:20|2845.5|2839.5|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|5
1631673690000|2021-09-15 02:41:30|2845.4|2839.4|2845|2839|2845.5|2839.5|2845|2839|4
1631673700000|2021-09-15 02:41:40|2844.5|2838.5|2844.1|2838.1|2844.5|2838.5|2844.1|2838.1|3
1631673710000|2021-09-15 02:41:50|2844|2838|2845.3|2839.3|2845.3|2839.3|2843.8|2837.8|4
1631673720000|2021-09-15 02:42:00|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1631673730000|2021-09-15 02:42:10|2845|2839|2845|2839|2845.3|2839.3|2845|2839|3
1631673740000|2021-09-15 02:42:20|2844.8|2838.8|2844.8|2838.8|2845.3|2839.3|2844.8|2838.8|7
1631673750000|2021-09-15 02:42:30|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1631673760000|2021-09-15 02:42:40|2845|2839|2845.5|2839.5|2845.5|2839.5|2844.8|2838.8|6
1631673770000|2021-09-15 02:42:50|2845.3|2839.3|2845.8|2839.8|2846|2840|2845|2839|8
1631673780000|2021-09-15 02:43:00|2846|2840|2845.8|2839.8|2846|2840|2845|2839|4
1631673790000|2021-09-15 02:43:10|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846|2840|3
1631673800000|2021-09-15 02:43:20|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1631673810000|2021-09-15 02:43:30|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|3
1631673820000|2021-09-15 02:43:40|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1631673830000|2021-09-15 02:43:50|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1631673840000|2021-09-15 02:44:00|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|4
1631673850000|2021-09-15 02:44:10|2847.3|2841.3|2848|2842|2848|2842|2847.3|2841.3|2
1631673860000|2021-09-15 02:44:20|2848.3|2842.3|2848|2842|2848.8|2842.8|2848|2842|5
1631673870000|2021-09-15 02:44:30|2848.3|2842.3|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|5
1631673880000|2021-09-15 02:44:40|2849|2843|2850.3|2844.3|2850.3|2844.3|2849|2843|6
1631673890000|2021-09-15 02:44:50|2850.5|2844.5|2850.6|2844.6|2850.6|2844.6|2850.5|2844.5|2
1631673900000|2021-09-15 02:45:00|2850.5|2844.5|2850.6|2844.6|2850.6|2844.6|2850.5|2844.5|2
1631673920000|2021-09-15 02:45:20|2850.8|2844.8|2852.3|2846.3|2852.8|2846.8|2850.8|2844.8|5
1631673930000|2021-09-15 02:45:30|2852.5|2846.5|2853.5|2847.5|2854.3|2848.3|2852.5|2846.5|10
1631673940000|2021-09-15 02:45:40|2853.3|2847.3|2854.5|2848.5|2854.5|2848.5|2853.3|2847.3|10
1631673950000|2021-09-15 02:45:50|2854.8|2848.8|2855.8|2849.8|2855.8|2849.8|2854.8|2848.8|6
1631673960000|2021-09-15 02:46:00|2856|2850|2857.8|2851.8|2857.8|2851.8|2856|2850|10
1631673970000|2021-09-15 02:46:10|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857|2851|4
1631673980000|2021-09-15 02:46:20|2857.3|2851.3|2856.5|2850.5|2857.3|2851.3|2856.5|2850.5|6
1631673990000|2021-09-15 02:46:30|2856.3|2850.3|2856.4|2850.4|2856.4|2850.4|2854.5|2848.5|12
1631674000000|2021-09-15 02:46:40|2856.3|2850.3|2857.8|2851.8|2857.8|2851.8|2856|2850|10
1631674010000|2021-09-15 02:46:50|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.1|2851.1|5
1631674020000|2021-09-15 02:47:00|2857.5|2851.5|2858.1|2852.1|2858.1|2852.1|2857.5|2851.5|5
1631674030000|2021-09-15 02:47:10|2858.3|2852.3|2858.6|2852.6|2859|2853|2858.3|2852.3|7
1631674040000|2021-09-15 02:47:20|2858.8|2852.8|2859.5|2853.5|2859.8|2853.8|2858.8|2852.8|7
1631674050000|2021-09-15 02:47:30|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1631674060000|2021-09-15 02:47:40|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1631674070000|2021-09-15 02:47:50|2858.9|2852.9|2858.3|2852.3|2858.9|2852.9|2857.3|2851.3|5
1631674080000|2021-09-15 02:48:00|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|6
1631674090000|2021-09-15 02:48:10|2858|2852|2857.8|2851.8|2858.3|2852.3|2857.5|2851.5|8
1631674100000|2021-09-15 02:48:20|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1631674110000|2021-09-15 02:48:30|2857.4|2851.4|2857|2851|2857.4|2851.4|2857|2851|7
1631674120000|2021-09-15 02:48:40|2856.8|2850.8|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|3
1631674140000|2021-09-15 02:49:00|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1631674150000|2021-09-15 02:49:10|2857|2851|2856.8|2850.8|2857|2851|2856.3|2850.3|6
1631674160000|2021-09-15 02:49:20|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1631674170000|2021-09-15 02:49:30|2856.5|2850.5|2856.3|2850.3|2856.8|2850.8|2856.3|2850.3|10
1631674180000|2021-09-15 02:49:40|2856|2850|2856|2850|2856.3|2850.3|2855.5|2849.5|11
1631674190000|2021-09-15 02:49:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1631674200000|2021-09-15 02:50:00|2856|2850|2856|2850|2856|2850|2855.6|2849.6|5
1631674210000|2021-09-15 02:50:10|2855.8|2849.8|2857.3|2851.3|2857.3|2851.3|2855.5|2849.5|9
1631674220000|2021-09-15 02:50:20|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1631674230000|2021-09-15 02:50:30|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2856.3|2850.3|7
1631674250000|2021-09-15 02:50:50|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|4
1631674270000|2021-09-15 02:51:10|2856.5|2850.5|2856.8|2850.8|2857|2851|2856.5|2850.5|4
1631674280000|2021-09-15 02:51:20|2856|2850|2856|2850|2856.5|2850.5|2855.8|2849.8|6
1631674290000|2021-09-15 02:51:30|2855.9|2849.9|2855.5|2849.5|2855.9|2849.9|2855.5|2849.5|2
1631674300000|2021-09-15 02:51:40|2855.3|2849.3|2853.8|2847.8|2855.3|2849.3|2853.8|2847.8|7
1631674310000|2021-09-15 02:51:50|2854|2848|2854|2848|2854|2848|2854|2848|1
1631674320000|2021-09-15 02:52:00|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1631674330000|2021-09-15 02:52:10|2853.8|2847.8|2852.8|2846.8|2853.8|2847.8|2852.5|2846.5|7
1631674340000|2021-09-15 02:52:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1631674350000|2021-09-15 02:52:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1631674360000|2021-09-15 02:52:40|2852.5|2846.5|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|3
1631674380000|2021-09-15 02:53:00|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1631674390000|2021-09-15 02:53:10|2852.4|2846.4|2851.6|2845.6|2852.4|2846.4|2851.6|2845.6|2
1631674400000|2021-09-15 02:53:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1631674410000|2021-09-15 02:53:30|2851.5|2845.5|2851.3|2845.3|2851.9|2845.9|2851.3|2845.3|6
1631674420000|2021-09-15 02:53:40|2851.5|2845.5|2850.5|2844.5|2851.5|2845.5|2850.5|2844.5|4
1631674430000|2021-09-15 02:53:50|2850.1|2844.1|2850.5|2844.5|2850.5|2844.5|2850.1|2844.1|3
1631674440000|2021-09-15 02:54:00|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1631674450000|2021-09-15 02:54:10|2850.8|2844.8|2852|2846|2852|2846|2850.8|2844.8|4
1631674460000|2021-09-15 02:54:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1631674480000|2021-09-15 02:54:40|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1631674490000|2021-09-15 02:54:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1631674500000|2021-09-15 02:55:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852|2846|5
1631674520000|2021-09-15 02:55:20|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1631674530000|2021-09-15 02:55:30|2853|2847|2853|2847|2853.3|2847.3|2853|2847|3
1631674550000|2021-09-15 02:55:50|2852.5|2846.5|2853.3|2847.3|2853.3|2847.3|2852.5|2846.5|4
1631674560000|2021-09-15 02:56:00|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|6
1631674570000|2021-09-15 02:56:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1631674580000|2021-09-15 02:56:20|2853|2847|2853.3|2847.3|2853.3|2847.3|2853|2847|2
1631674610000|2021-09-15 02:56:50|2853.5|2847.5|2854.3|2848.3|2854.3|2848.3|2853.5|2847.5|3
1631674620000|2021-09-15 02:57:00|2854.5|2848.5|2854.8|2848.8|2855|2849|2854.5|2848.5|4
1631674640000|2021-09-15 02:57:20|2854.6|2848.6|2854.5|2848.5|2854.6|2848.6|2854.5|2848.5|2
1631674650000|2021-09-15 02:57:30|2854|2848|2853|2847|2854|2848|2853|2847|3
1631674660000|2021-09-15 02:57:40|2853.3|2847.3|2852.5|2846.5|2853.3|2847.3|2851.8|2845.8|6
1631674670000|2021-09-15 02:57:50|2852.8|2846.8|2853|2847|2853.3|2847.3|2852.8|2846.8|4
1631674680000|2021-09-15 02:58:00|2853.1|2847.1|2854.3|2848.3|2854.5|2848.5|2853.1|2847.1|8
1631674690000|2021-09-15 02:58:10|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1631674710000|2021-09-15 02:58:30|2854.8|2848.8|2856.8|2850.8|2856.8|2850.8|2854.8|2848.8|7
1631674720000|2021-09-15 02:58:40|2857|2851|2857|2851|2857|2851|2856.3|2850.3|5
1631674730000|2021-09-15 02:58:50|2857.3|2851.3|2856.5|2850.5|2857.3|2851.3|2856.5|2850.5|2
1631674740000|2021-09-15 02:59:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1631674750000|2021-09-15 02:59:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1631674760000|2021-09-15 02:59:20|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1631674770000|2021-09-15 02:59:30|2857.8|2851.8|2858.5|2852.5|2858.5|2852.5|2857.8|2851.8|2
1631674780000|2021-09-15 02:59:40|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2857.3|2851.3|4
1631674790000|2021-09-15 02:59:50|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|8
1631674800000|2021-09-15 03:00:00|2857.5|2851.5|2856.9|2850.9|2857.5|2851.5|2856.9|2850.9|6
1631674810000|2021-09-15 03:00:10|2856.8|2850.8|2857.3|2851.3|2857.5|2851.5|2856.8|2850.8|4
1631674820000|2021-09-15 03:00:20|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|3
1631674830000|2021-09-15 03:00:30|2856.8|2850.8|2857.8|2851.8|2858|2852|2856.8|2850.8|6
1631674840000|2021-09-15 03:00:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1631674850000|2021-09-15 03:00:50|2857.3|2851.3|2858.3|2852.3|2858.3|2852.3|2857.3|2851.3|7
1631674860000|2021-09-15 03:01:00|2858.8|2852.8|2858.9|2852.9|2858.9|2852.9|2858.8|2852.8|2
1631674870000|2021-09-15 03:01:10|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|5
1631674880000|2021-09-15 03:01:20|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858|2852|4
1631674890000|2021-09-15 03:01:30|2858|2852|2858.3|2852.3|2858.3|2852.3|2857.8|2851.8|4
1631674910000|2021-09-15 03:01:50|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|5
1631674920000|2021-09-15 03:02:00|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1631674930000|2021-09-15 03:02:10|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1631674940000|2021-09-15 03:02:20|2859.6|2853.6|2859.5|2853.5|2859.6|2853.6|2859.5|2853.5|2
1631674960000|2021-09-15 03:02:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|3
1631674980000|2021-09-15 03:03:00|2860.1|2854.1|2859.8|2853.8|2860.1|2854.1|2859.8|2853.8|2
1631674990000|2021-09-15 03:03:10|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1631675000000|2021-09-15 03:03:20|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1631675010000|2021-09-15 03:03:30|2858.8|2852.8|2857.8|2851.8|2858.8|2852.8|2857.8|2851.8|6
1631675020000|2021-09-15 03:03:40|2857.6|2851.6|2857.6|2851.6|2857.8|2851.8|2857.3|2851.3|6
1631675040000|2021-09-15 03:04:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1631675050000|2021-09-15 03:04:10|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.6|2850.6|6
1631675060000|2021-09-15 03:04:20|2856.8|2850.8|2855.4|2849.4|2856.8|2850.8|2855.4|2849.4|4
1631675070000|2021-09-15 03:04:30|2855.1|2849.1|2855.1|2849.1|2855.3|2849.3|2855.1|2849.1|3
1631675090000|2021-09-15 03:04:50|2854.9|2848.9|2854.5|2848.5|2854.9|2848.9|2854.3|2848.3|4
1631675100000|2021-09-15 03:05:00|2854.3|2848.3|2855.3|2849.3|2855.3|2849.3|2854.3|2848.3|8
1631675110000|2021-09-15 03:05:10|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1631675120000|2021-09-15 03:05:20|2855.5|2849.5|2854.4|2848.4|2855.5|2849.5|2854.4|2848.4|8
1631675130000|2021-09-15 03:05:30|2854.5|2848.5|2854.4|2848.4|2854.5|2848.5|2854.4|2848.4|2
1631675140000|2021-09-15 03:05:40|2854.3|2848.3|2854.5|2848.5|2854.8|2848.8|2854.3|2848.3|4
1631675160000|2021-09-15 03:06:00|2854.4|2848.4|2853.3|2847.3|2854.4|2848.4|2853.3|2847.3|5
1631675170000|2021-09-15 03:06:10|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.1|2847.1|7
1631675180000|2021-09-15 03:06:20|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1631675190000|2021-09-15 03:06:30|2854|2848|2854|2848|2854|2848|2853.8|2847.8|3
1631675200000|2021-09-15 03:06:40|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1631675210000|2021-09-15 03:06:50|2854|2848|2854.5|2848.5|2854.5|2848.5|2853.8|2847.8|5
1631675220000|2021-09-15 03:07:00|2854.8|2848.8|2854.8|2848.8|2855|2849|2854.8|2848.8|3
1631675230000|2021-09-15 03:07:10|2855|2849|2855|2849|2855.3|2849.3|2854.8|2848.8|5
1631675240000|2021-09-15 03:07:20|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1631675250000|2021-09-15 03:07:30|2855.4|2849.4|2855.8|2849.8|2856|2850|2855.4|2849.4|4
1631675260000|2021-09-15 03:07:40|2856|2850|2857.1|2851.1|2857.1|2851.1|2856|2850|7
1631675280000|2021-09-15 03:08:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1631675290000|2021-09-15 03:08:10|2857|2851|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|3
1631675310000|2021-09-15 03:08:30|2857|2851|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|8
1631675320000|2021-09-15 03:08:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|3
1631675330000|2021-09-15 03:08:50|2857.8|2851.8|2857.9|2851.9|2857.9|2851.9|2857.8|2851.8|2
1631675340000|2021-09-15 03:09:00|2858.3|2852.3|2857.6|2851.6|2858.3|2852.3|2857.4|2851.4|4
1631675350000|2021-09-15 03:09:10|2858|2852|2858|2852|2858|2852|2857.8|2851.8|3
1631675360000|2021-09-15 03:09:20|2858.3|2852.3|2858|2852|2859|2853|2858|2852|11
1631675370000|2021-09-15 03:09:30|2857.8|2851.8|2859|2853|2859|2853|2857.8|2851.8|9
1631675380000|2021-09-15 03:09:40|2858.8|2852.8|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|5
1631675390000|2021-09-15 03:09:50|2858.4|2852.4|2858.6|2852.6|2859|2853|2858.4|2852.4|5
1631675400000|2021-09-15 03:10:00|2858.8|2852.8|2857.3|2851.3|2859|2853|2857.3|2851.3|11
1631675410000|2021-09-15 03:10:10|2857|2851|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|6
1631675420000|2021-09-15 03:10:20|2857.5|2851.5|2857.5|2851.5|2857.9|2851.9|2857.5|2851.5|4
1631675430000|2021-09-15 03:10:30|2857|2851|2856.8|2850.8|2857.1|2851.1|2856.8|2850.8|6
1631675440000|2021-09-15 03:10:40|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|3
1631675450000|2021-09-15 03:10:50|2856.8|2850.8|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|2
1631675460000|2021-09-15 03:11:00|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1631675470000|2021-09-15 03:11:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1631675490000|2021-09-15 03:11:30|2857.3|2851.3|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|5
1631675500000|2021-09-15 03:11:40|2857.5|2851.5|2858.8|2852.8|2858.8|2852.8|2857.5|2851.5|5
1631675510000|2021-09-15 03:11:50|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1631675520000|2021-09-15 03:12:00|2858.5|2852.5|2857.8|2851.8|2858.8|2852.8|2857.8|2851.8|6
1631675530000|2021-09-15 03:12:10|2858|2852|2858.3|2852.3|2858.8|2852.8|2857.5|2851.5|11
1631675540000|2021-09-15 03:12:20|2858|2852|2858|2852|2858.3|2852.3|2858|2852|3
1631675550000|2021-09-15 03:12:30|2858.3|2852.3|2858.8|2852.8|2859|2853|2858.3|2852.3|5
1631675560000|2021-09-15 03:12:40|2858.5|2852.5|2857.5|2851.5|2858.5|2852.5|2857.5|2851.5|9
1631675570000|2021-09-15 03:12:50|2857.8|2851.8|2858.6|2852.6|2858.8|2852.8|2857.8|2851.8|6
1631675580000|2021-09-15 03:13:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|3
1631675590000|2021-09-15 03:13:10|2858.6|2852.6|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|2
1631675610000|2021-09-15 03:13:30|2858.5|2852.5|2857.5|2851.5|2858.5|2852.5|2857.5|2851.5|5
1631675620000|2021-09-15 03:13:40|2857.8|2851.8|2857.8|2851.8|2858|2852|2857.5|2851.5|5
1631675630000|2021-09-15 03:13:50|2857.5|2851.5|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|3
1631675640000|2021-09-15 03:14:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1631675670000|2021-09-15 03:14:30|2857|2851|2856.5|2850.5|2857|2851|2856.3|2850.3|3
1631675680000|2021-09-15 03:14:40|2857|2851|2857|2851|2857|2851|2856.9|2850.9|3
1631675690000|2021-09-15 03:14:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1631675700000|2021-09-15 03:15:00|2857|2851|2856.9|2850.9|2857|2851|2856.9|2850.9|2
1631675720000|2021-09-15 03:15:20|2856.6|2850.6|2856.3|2850.3|2856.6|2850.6|2856.1|2850.1|3
1631675730000|2021-09-15 03:15:30|2856.1|2850.1|2855.8|2849.8|2856.1|2850.1|2855.6|2849.6|6
1631675740000|2021-09-15 03:15:40|2855.6|2849.6|2855.8|2849.8|2855.8|2849.8|2855.6|2849.6|2
1631675770000|2021-09-15 03:16:10|2855.6|2849.6|2855.8|2849.8|2855.8|2849.8|2855.6|2849.6|2
1631675800000|2021-09-15 03:16:40|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1631675830000|2021-09-15 03:17:10|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.8|2848.8|3
1631675870000|2021-09-15 03:17:50|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|3
1631675880000|2021-09-15 03:18:00|2854.1|2848.1|2854.3|2848.3|2854.3|2848.3|2854.1|2848.1|2
1631675920000|2021-09-15 03:18:40|2854.1|2848.1|2853.5|2847.5|2854.1|2848.1|2853.5|2847.5|3
1631675930000|2021-09-15 03:18:50|2852.6|2846.6|2852.8|2846.8|2852.8|2846.8|2852.6|2846.6|2
1631675940000|2021-09-15 03:19:00|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|3
1631675950000|2021-09-15 03:19:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.1|2846.1|3
1631675960000|2021-09-15 03:19:20|2852|2846|2852.4|2846.4|2852.4|2846.4|2852|2846|2
1631675970000|2021-09-15 03:19:30|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|6
1631675980000|2021-09-15 03:19:40|2851|2845|2850.9|2844.9|2851.1|2845.1|2850.8|2844.8|5
1631675990000|2021-09-15 03:19:50|2850.6|2844.6|2850.3|2844.3|2850.6|2844.6|2850.3|2844.3|3
1631676000000|2021-09-15 03:20:00|2850.5|2844.5|2852.6|2846.6|2852.9|2846.9|2850.5|2844.5|8
1631676010000|2021-09-15 03:20:10|2852.4|2846.4|2851.8|2845.8|2852.4|2846.4|2851.8|2845.8|4
1631676030000|2021-09-15 03:20:30|2852|2846|2852.4|2846.4|2852.4|2846.4|2852|2846|2
1631676040000|2021-09-15 03:20:40|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1631676050000|2021-09-15 03:20:50|2852.4|2846.4|2852.8|2846.8|2852.8|2846.8|2852.4|2846.4|3
1631676060000|2021-09-15 03:21:00|2853|2847|2853.4|2847.4|2853.4|2847.4|2853|2847|3
1631676070000|2021-09-15 03:21:10|2853.3|2847.3|2854.5|2848.5|2854.8|2848.8|2853.3|2847.3|7
1631676080000|2021-09-15 03:21:20|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854|2848|5
1631676090000|2021-09-15 03:21:30|2854.8|2848.8|2855.5|2849.5|2855.9|2849.9|2854.8|2848.8|6
1631676100000|2021-09-15 03:21:40|2855.3|2849.3|2855.5|2849.5|2855.8|2849.8|2855.3|2849.3|8
1631676110000|2021-09-15 03:21:50|2855.6|2849.6|2855.3|2849.3|2855.6|2849.6|2854.9|2848.9|6
1631676120000|2021-09-15 03:22:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1631676130000|2021-09-15 03:22:10|2855.8|2849.8|2855.9|2849.9|2855.9|2849.9|2855.8|2849.8|4
1631676170000|2021-09-15 03:22:50|2856.1|2850.1|2856.5|2850.5|2856.5|2850.5|2856.1|2850.1|3
1631676190000|2021-09-15 03:23:10|2856.1|2850.1|2855.5|2849.5|2856.1|2850.1|2855.5|2849.5|3
1631676200000|2021-09-15 03:23:20|2855.3|2849.3|2855|2849|2855.3|2849.3|2854.9|2848.9|4
1631676220000|2021-09-15 03:23:40|2854.5|2848.5|2853.8|2847.8|2854.5|2848.5|2853.8|2847.8|5
1631676230000|2021-09-15 03:23:50|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1631676240000|2021-09-15 03:24:00|2853.6|2847.6|2853.8|2847.8|2853.8|2847.8|2853.6|2847.6|2
1631676250000|2021-09-15 03:24:10|2853.6|2847.6|2853.9|2847.9|2853.9|2847.9|2853.6|2847.6|2
1631676260000|2021-09-15 03:24:20|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2853.9|2847.9|4
1631676280000|2021-09-15 03:24:40|2854.5|2848.5|2854.9|2848.9|2855.1|2849.1|2854.5|2848.5|6
1631676290000|2021-09-15 03:24:50|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1631676300000|2021-09-15 03:25:00|2855.4|2849.4|2855.6|2849.6|2855.8|2849.8|2855.4|2849.4|6
1631676310000|2021-09-15 03:25:10|2855.9|2849.9|2855.8|2849.8|2856|2850|2855.8|2849.8|3
1631676320000|2021-09-15 03:25:20|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1631676330000|2021-09-15 03:25:30|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1631676340000|2021-09-15 03:25:40|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.3|2850.3|5
1631676350000|2021-09-15 03:25:50|2857|2851|2857.5|2851.5|2857.5|2851.5|2857|2851|4
1631676360000|2021-09-15 03:26:00|2858|2852|2857.8|2851.8|2858.8|2852.8|2857.8|2851.8|8
1631676370000|2021-09-15 03:26:10|2857.5|2851.5|2856.8|2850.8|2857.5|2851.5|2856.8|2850.8|9
1631676380000|2021-09-15 03:26:20|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1631676390000|2021-09-15 03:26:30|2857.5|2851.5|2857.8|2851.8|2858.3|2852.3|2857.5|2851.5|5
1631676400000|2021-09-15 03:26:40|2858|2852|2858|2852|2858|2852|2857.5|2851.5|5
1631676440000|2021-09-15 03:27:20|2858.3|2852.3|2858.4|2852.4|2858.4|2852.4|2858.3|2852.3|2
1631676460000|2021-09-15 03:27:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1631676470000|2021-09-15 03:27:50|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|4
1631676500000|2021-09-15 03:28:20|2859|2853|2859|2853|2859|2853|2859|2853|1
1631676510000|2021-09-15 03:28:30|2859.3|2853.3|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|3
1631676520000|2021-09-15 03:28:40|2858.3|2852.3|2857.5|2851.5|2858.3|2852.3|2857.5|2851.5|3
1631676530000|2021-09-15 03:28:50|2857.8|2851.8|2858.3|2852.3|2858.3|2852.3|2857.8|2851.8|2
1631676540000|2021-09-15 03:29:00|2857.9|2851.9|2858.3|2852.3|2858.3|2852.3|2857.9|2851.9|6
1631676560000|2021-09-15 03:29:20|2858.5|2852.5|2858|2852|2858.5|2852.5|2857.4|2851.4|6
1631676570000|2021-09-15 03:29:30|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1631676580000|2021-09-15 03:29:40|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|2
1631676590000|2021-09-15 03:29:50|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|4
1631676600000|2021-09-15 03:30:00|2857|2851|2856.3|2850.3|2857|2851|2856.3|2850.3|3
1631676620000|2021-09-15 03:30:20|2856.5|2850.5|2856.4|2850.4|2856.8|2850.8|2856.4|2850.4|3
1631676630000|2021-09-15 03:30:30|2856.3|2850.3|2856.5|2850.5|2856.8|2850.8|2856.3|2850.3|5
1631676640000|2021-09-15 03:30:40|2856.3|2850.3|2855.3|2849.3|2856.3|2850.3|2855|2849|4
1631676650000|2021-09-15 03:30:50|2855|2849|2855|2849|2855|2849|2855|2849|1
1631676660000|2021-09-15 03:31:00|2855.3|2849.3|2853|2847|2855.3|2849.3|2853|2847|8
1631676670000|2021-09-15 03:31:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1631676680000|2021-09-15 03:31:20|2853|2847|2853|2847|2853|2847|2853|2847|1
1631676700000|2021-09-15 03:31:40|2853.3|2847.3|2855|2849|2855|2849|2853.3|2847.3|3
1631676720000|2021-09-15 03:32:00|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1631676740000|2021-09-15 03:32:20|2854.4|2848.4|2853.8|2847.8|2854.4|2848.4|2853.8|2847.8|2
1631676780000|2021-09-15 03:33:00|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1631676790000|2021-09-15 03:33:10|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1631676850000|2021-09-15 03:34:10|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1631676910000|2021-09-15 03:35:10|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1631676950000|2021-09-15 03:35:50|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1631676960000|2021-09-15 03:36:00|2853.4|2847.4|2852.9|2846.9|2853.4|2847.4|2852.9|2846.9|2
1631676990000|2021-09-15 03:36:30|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|2
1631677010000|2021-09-15 03:36:50|2851.5|2845.5|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|4
1631677030000|2021-09-15 03:37:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1631677070000|2021-09-15 03:37:50|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1631677080000|2021-09-15 03:38:00|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1631677090000|2021-09-15 03:38:10|2852.1|2846.1|2851|2845|2852.1|2846.1|2851|2845|3
1631677100000|2021-09-15 03:38:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1631677170000|2021-09-15 03:39:30|2850.3|2844.3|2851|2845|2851|2845|2850.3|2844.3|2
1631677180000|2021-09-15 03:39:40|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1631677200000|2021-09-15 03:40:00|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|2
1631677210000|2021-09-15 03:40:10|2849|2843|2849.8|2843.8|2849.8|2843.8|2849|2843|2
1631677220000|2021-09-15 03:40:20|2850.9|2844.9|2851.8|2845.8|2851.8|2845.8|2850.9|2844.9|2
1631677240000|2021-09-15 03:40:40|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1631677280000|2021-09-15 03:41:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1631677290000|2021-09-15 03:41:30|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1631677390000|2021-09-15 03:43:10|2851.9|2845.9|2853|2847|2853|2847|2851.9|2845.9|2
1631677500000|2021-09-15 03:45:00|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1631677580000|2021-09-15 03:46:20|2852.5|2846.5|2852.9|2846.9|2852.9|2846.9|2852.5|2846.5|2
1631677610000|2021-09-15 03:46:50|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1631677630000|2021-09-15 03:47:10|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852|2846|4
1631678220000|2021-09-15 03:57:00|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1631678280000|2021-09-15 03:58:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1631678400000|2021-09-15 04:00:00|2851|2845|2851.1|2845.1|2851.1|2845.1|2851|2845|2
1631678410000|2021-09-15 04:00:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1631678430000|2021-09-15 04:00:30|2852.1|2846.1|2851.4|2845.4|2852.1|2846.1|2851.4|2845.4|2
1631678440000|2021-09-15 04:00:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1631678640000|2021-09-15 04:04:00|2852.3|2846.3|2852.6|2846.6|2852.6|2846.6|2852.3|2846.3|2
1631678690000|2021-09-15 04:04:50|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1631678830000|2021-09-15 04:07:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1631678970000|2021-09-15 04:09:30|2852|2846|2850.8|2844.8|2852|2846|2850.8|2844.8|2
1631679000000|2021-09-15 04:10:00|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1631679030000|2021-09-15 04:10:30|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1631679040000|2021-09-15 04:10:40|2850.5|2844.5|2848.8|2842.8|2850.5|2844.5|2848.8|2842.8|2
1631679060000|2021-09-15 04:11:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1631679070000|2021-09-15 04:11:10|2849.5|2843.5|2849.6|2843.6|2849.6|2843.6|2849.5|2843.5|2
1631679110000|2021-09-15 04:11:50|2850|2844|2850.8|2844.8|2850.8|2844.8|2849.8|2843.8|3
1631679130000|2021-09-15 04:12:10|2850.5|2844.5|2851.8|2845.8|2851.8|2845.8|2850.5|2844.5|2
1631679150000|2021-09-15 04:12:30|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1631679160000|2021-09-15 04:12:40|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1631679180000|2021-09-15 04:13:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1631679190000|2021-09-15 04:13:10|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1631679210000|2021-09-15 04:13:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1631679220000|2021-09-15 04:13:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1631679230000|2021-09-15 04:13:50|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1631679240000|2021-09-15 04:14:00|2853.9|2847.9|2854.6|2848.6|2854.6|2848.6|2853.9|2847.9|4
1631679250000|2021-09-15 04:14:10|2854.5|2848.5|2854.4|2848.4|2854.5|2848.5|2854.4|2848.4|2
1631679280000|2021-09-15 04:14:40|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1631679290000|2021-09-15 04:14:50|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1631679300000|2021-09-15 04:15:00|2855|2849|2855|2849|2855|2849|2854.6|2848.6|3
1631679310000|2021-09-15 04:15:10|2854.8|2848.8|2854.5|2848.5|2854.8|2848.8|2854.5|2848.5|2
1631679320000|2021-09-15 04:15:20|2854.8|2848.8|2855.3|2849.3|2855.3|2849.3|2854.5|2848.5|3
1631679330000|2021-09-15 04:15:30|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|2
1631679350000|2021-09-15 04:15:50|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1631679360000|2021-09-15 04:16:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1631679380000|2021-09-15 04:16:20|2855.4|2849.4|2855.8|2849.8|2855.8|2849.8|2855.4|2849.4|2
1631679390000|2021-09-15 04:16:30|2855.4|2849.4|2856.8|2850.8|2856.8|2850.8|2855.4|2849.4|2
1631679420000|2021-09-15 04:17:00|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1631679430000|2021-09-15 04:17:10|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1631679440000|2021-09-15 04:17:20|2857.3|2851.3|2858.5|2852.5|2858.5|2852.5|2857.3|2851.3|2
1631679460000|2021-09-15 04:17:40|2858|2852|2857|2851|2858|2852|2857|2851|3
1631679520000|2021-09-15 04:18:40|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1631679640000|2021-09-15 04:20:40|2856.8|2850.8|2856|2850|2856.8|2850.8|2856|2850|2
1631679760000|2021-09-15 04:22:40|2856.9|2850.9|2856.5|2850.5|2856.9|2850.9|2856.5|2850.5|2
1631680670000|2021-09-15 04:37:50|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1631680730000|2021-09-15 04:38:50|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1631680830000|2021-09-15 04:40:30|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1631680980000|2021-09-15 04:43:00|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1631680990000|2021-09-15 04:43:10|2856.6|2850.6|2856|2850|2856.6|2850.6|2856|2850|4
1631681000000|2021-09-15 04:43:20|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1631681010000|2021-09-15 04:43:30|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1631681390000|2021-09-15 04:49:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1631681650000|2021-09-15 04:54:10|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1631681770000|2021-09-15 04:56:10|2856.5|2850.5|2854.5|2848.5|2856.5|2850.5|2854.5|2848.5|4
1631681780000|2021-09-15 04:56:20|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1631681840000|2021-09-15 04:57:20|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853|2847|4
1631682130000|2021-09-15 05:02:10|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1631682180000|2021-09-15 05:03:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1631682500000|2021-09-15 05:08:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1631682510000|2021-09-15 05:08:30|2853.3|2847.3|2852|2846|2853.3|2847.3|2852|2846|3
1631682550000|2021-09-15 05:09:10|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2850.8|2844.8|2
1631682660000|2021-09-15 05:11:00|2850.6|2844.6|2850.1|2844.1|2850.6|2844.6|2850.1|2844.1|2
1631682760000|2021-09-15 05:12:40|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1631682770000|2021-09-15 05:12:50|2851.3|2845.3|2852.5|2846.5|2852.5|2846.5|2851.3|2845.3|2
1631682780000|2021-09-15 05:13:00|2852.3|2846.3|2852.1|2846.1|2852.3|2846.3|2852.1|2846.1|2
1631682820000|2021-09-15 05:13:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1631682900000|2021-09-15 05:15:00|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1631682970000|2021-09-15 05:16:10|2850.3|2844.3|2850.1|2844.1|2850.3|2844.3|2850.1|2844.1|2
1631682980000|2021-09-15 05:16:20|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1631683030000|2021-09-15 05:17:10|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1631683080000|2021-09-15 05:18:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1631683190000|2021-09-15 05:19:50|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1631683200000|2021-09-15 05:20:00|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2850.1|2844.1|2
1631683220000|2021-09-15 05:20:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1631683280000|2021-09-15 05:21:20|2851|2845|2852.5|2846.5|2852.5|2846.5|2851|2845|2
1631683310000|2021-09-15 05:21:50|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1631683750000|2021-09-15 05:29:10|2852.8|2846.8|2851.3|2845.3|2852.8|2846.8|2851.3|2845.3|2
1631683790000|2021-09-15 05:29:50|2851.5|2845.5|2850.3|2844.3|2851.5|2845.5|2850|2844|3
1631683800000|2021-09-15 05:30:00|2850.4|2844.4|2854.8|2848.8|2854.8|2848.8|2850.4|2844.4|15
1631683810000|2021-09-15 05:30:10|2855|2849|2856.8|2850.8|2857.3|2851.3|2854.5|2848.5|12
1631683820000|2021-09-15 05:30:20|2857|2851|2857|2851|2857.1|2851.1|2856.8|2850.8|5
1631683830000|2021-09-15 05:30:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857|2851|9
1631683840000|2021-09-15 05:30:40|2857.4|2851.4|2858.8|2852.8|2858.8|2852.8|2857.4|2851.4|9
1631683860000|2021-09-15 05:31:00|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.5|2852.5|6
1631683870000|2021-09-15 05:31:10|2859|2853|2859.1|2853.1|2859.1|2853.1|2858.8|2852.8|4
1631683880000|2021-09-15 05:31:20|2859|2853|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|4
1631683890000|2021-09-15 05:31:30|2859.5|2853.5|2861.5|2855.5|2861.5|2855.5|2859.5|2853.5|6
1631683900000|2021-09-15 05:31:40|2861.8|2855.8|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|6
1631683910000|2021-09-15 05:31:50|2864|2858|2864|2858|2864.3|2858.3|2863.8|2857.8|5
1631683920000|2021-09-15 05:32:00|2864.3|2858.3|2865.3|2859.3|2865.5|2859.5|2864.3|2858.3|6
1631683930000|2021-09-15 05:32:10|2865|2859|2863.5|2857.5|2865|2859|2863.5|2857.5|8
1631683940000|2021-09-15 05:32:20|2863.1|2857.1|2862.3|2856.3|2863.1|2857.1|2861.3|2855.3|11
1631683950000|2021-09-15 05:32:30|2862|2856|2860.3|2854.3|2862|2856|2860.3|2854.3|15
1631683960000|2021-09-15 05:32:40|2860|2854|2861|2855|2861|2855|2860|2854|11
1631683970000|2021-09-15 05:32:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2859.8|2853.8|9
1631683980000|2021-09-15 05:33:00|2861|2855|2860.5|2854.5|2861|2855|2860.5|2854.5|4
1631683990000|2021-09-15 05:33:10|2860|2854|2859.3|2853.3|2860.3|2854.3|2859.3|2853.3|8
1631684000000|2021-09-15 05:33:20|2859|2853|2858|2852|2859.3|2853.3|2857.5|2851.5|11
1631684010000|2021-09-15 05:33:30|2858.3|2852.3|2858.8|2852.8|2858.9|2852.9|2857.8|2851.8|11
1631684020000|2021-09-15 05:33:40|2858.6|2852.6|2858.3|2852.3|2858.8|2852.8|2858|2852|9
1631684030000|2021-09-15 05:33:50|2858|2852|2857.8|2851.8|2858|2852|2857|2851|6
1631684040000|2021-09-15 05:34:00|2858|2852|2859|2853|2859.8|2853.8|2858|2852|11
1631684050000|2021-09-15 05:34:10|2858.8|2852.8|2858|2852|2858.8|2852.8|2858|2852|4
1631684060000|2021-09-15 05:34:20|2857.3|2851.3|2858.8|2852.8|2858.9|2852.9|2857.3|2851.3|7
1631684070000|2021-09-15 05:34:30|2859|2853|2859.5|2853.5|2859.5|2853.5|2859|2853|2
1631684080000|2021-09-15 05:34:40|2859.8|2853.8|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|6
1631684090000|2021-09-15 05:34:50|2860|2854|2860.8|2854.8|2860.8|2854.8|2860|2854|9
1631684100000|2021-09-15 05:35:00|2860.5|2854.5|2859.5|2853.5|2860.5|2854.5|2859.4|2853.4|3
1631684110000|2021-09-15 05:35:10|2859.8|2853.8|2860.8|2854.8|2861|2855|2859.6|2853.6|13
1631684130000|2021-09-15 05:35:30|2860.9|2854.9|2861.3|2855.3|2861.5|2855.5|2860.9|2854.9|5
1631684140000|2021-09-15 05:35:40|2861.5|2855.5|2862.3|2856.3|2862.3|2856.3|2861.5|2855.5|6
1631684150000|2021-09-15 05:35:50|2862.4|2856.4|2862.3|2856.3|2862.4|2856.4|2861.8|2855.8|4
1631684160000|2021-09-15 05:36:00|2862|2856|2861.1|2855.1|2862.3|2856.3|2861.1|2855.1|5
1631684170000|2021-09-15 05:36:10|2860.9|2854.9|2859.5|2853.5|2860.9|2854.9|2859.5|2853.5|7
1631684180000|2021-09-15 05:36:20|2859.3|2853.3|2858.5|2852.5|2859.3|2853.3|2858|2852|5
1631684190000|2021-09-15 05:36:30|2858.8|2852.8|2858.9|2852.9|2858.9|2852.9|2858.8|2852.8|2
1631684200000|2021-09-15 05:36:40|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1631684210000|2021-09-15 05:36:50|2858.9|2852.9|2858.8|2852.8|2858.9|2852.9|2858.8|2852.8|2
1631684220000|2021-09-15 05:37:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.4|2852.4|3
1631684230000|2021-09-15 05:37:10|2858.6|2852.6|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|5
1631684240000|2021-09-15 05:37:20|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1631684250000|2021-09-15 05:37:30|2859.3|2853.3|2860.5|2854.5|2860.6|2854.6|2859.3|2853.3|8
1631684260000|2021-09-15 05:37:40|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|3
1631684270000|2021-09-15 05:37:50|2860.5|2854.5|2861|2855|2861|2855|2860.5|2854.5|3
1631684280000|2021-09-15 05:38:00|2861.5|2855.5|2861.8|2855.8|2862|2856|2861.3|2855.3|4
1631684290000|2021-09-15 05:38:10|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1631684300000|2021-09-15 05:38:20|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1631684320000|2021-09-15 05:38:40|2863.5|2857.5|2864|2858|2864.3|2858.3|2863.5|2857.5|4
1631684330000|2021-09-15 05:38:50|2864.3|2858.3|2864.6|2858.6|2864.6|2858.6|2864.3|2858.3|3
1631684340000|2021-09-15 05:39:00|2865.3|2859.3|2865.5|2859.5|2865.8|2859.8|2865|2859|5
1631684350000|2021-09-15 05:39:10|2865.8|2859.8|2866.5|2860.5|2866.6|2860.6|2865.8|2859.8|6
1631684360000|2021-09-15 05:39:20|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|4
1631684370000|2021-09-15 05:39:30|2866|2860|2864|2858|2866|2860|2864|2858|6
1631684380000|2021-09-15 05:39:40|2864.5|2858.5|2867|2861|2867|2861|2864.5|2858.5|9
1631684390000|2021-09-15 05:39:50|2867.3|2861.3|2868.3|2862.3|2868.3|2862.3|2866.8|2860.8|9
1631684400000|2021-09-15 05:40:00|2867.9|2861.9|2868.8|2862.8|2869.5|2863.5|2867.9|2861.9|10
1631684410000|2021-09-15 05:40:10|2868.9|2862.9|2867.8|2861.8|2870.1|2864.1|2867.5|2861.5|15
1631684420000|2021-09-15 05:40:20|2868|2862|2869.5|2863.5|2869.5|2863.5|2868|2862|8
1631684430000|2021-09-15 05:40:30|2869|2863|2869.5|2863.5|2869.5|2863.5|2868.8|2862.8|6
1631684440000|2021-09-15 05:40:40|2869.8|2863.8|2870.5|2864.5|2870.5|2864.5|2869.5|2863.5|8
1631684450000|2021-09-15 05:40:50|2871.6|2865.6|2871.8|2865.8|2871.9|2865.9|2871.6|2865.6|4
1631684460000|2021-09-15 05:41:00|2871.6|2865.6|2871.8|2865.8|2871.8|2865.8|2871.6|2865.6|2
1631684470000|2021-09-15 05:41:10|2871.6|2865.6|2871|2865|2871.6|2865.6|2871|2865|3
1631684480000|2021-09-15 05:41:20|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2868.1|2862.1|15
1631684490000|2021-09-15 05:41:30|2871.5|2865.5|2869.8|2863.8|2871.5|2865.5|2869.8|2863.8|7
1631684500000|2021-09-15 05:41:40|2869.6|2863.6|2870.5|2864.5|2870.5|2864.5|2869.4|2863.4|8
1631684510000|2021-09-15 05:41:50|2870.3|2864.3|2871.5|2865.5|2871.5|2865.5|2870|2864|8
1631684520000|2021-09-15 05:42:00|2871.8|2865.8|2872|2866|2873.1|2867.1|2871.5|2865.5|10
1631684530000|2021-09-15 05:42:10|2872.3|2866.3|2874.5|2868.5|2874.5|2868.5|2872.3|2866.3|16
1631684540000|2021-09-15 05:42:20|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874|2868|6
1631684550000|2021-09-15 05:42:30|2874.6|2868.6|2875.6|2869.6|2875.6|2869.6|2874.6|2868.6|10
1631684560000|2021-09-15 05:42:40|2875.3|2869.3|2876|2870|2876.3|2870.3|2875|2869|9
1631684570000|2021-09-15 05:42:50|2876.5|2870.5|2878.4|2872.4|2878.4|2872.4|2876.5|2870.5|4
1631684580000|2021-09-15 05:43:00|2878.1|2872.1|2877.5|2871.5|2878.1|2872.1|2875.3|2869.3|9
1631684590000|2021-09-15 05:43:10|2877.3|2871.3|2875.8|2869.8|2877.3|2871.3|2875.8|2869.8|8
1631684600000|2021-09-15 05:43:20|2875.5|2869.5|2874.8|2868.8|2875.8|2869.8|2874.4|2868.4|14
1631684610000|2021-09-15 05:43:30|2875|2869|2873.8|2867.8|2875|2869|2873.5|2867.5|11
1631684620000|2021-09-15 05:43:40|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.1|2867.1|8
1631684630000|2021-09-15 05:43:50|2874.4|2868.4|2876.3|2870.3|2876.5|2870.5|2874.3|2868.3|14
1631684640000|2021-09-15 05:44:00|2876.1|2870.1|2874.4|2868.4|2877.8|2871.8|2874.3|2868.3|17
1631684650000|2021-09-15 05:44:10|2875|2869|2874.8|2868.8|2875|2869|2874.3|2868.3|7
1631684660000|2021-09-15 05:44:20|2875|2869|2875.3|2869.3|2876|2870|2875|2869|10
1631684670000|2021-09-15 05:44:30|2875|2869|2877.3|2871.3|2877.3|2871.3|2874.8|2868.8|15
1631684680000|2021-09-15 05:44:40|2878|2872|2879|2873|2879|2873|2878|2872|8
1631684690000|2021-09-15 05:44:50|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|9
1631684700000|2021-09-15 05:45:00|2878.1|2872.1|2877.4|2871.4|2878.3|2872.3|2877.4|2871.4|10
1631684710000|2021-09-15 05:45:10|2877.3|2871.3|2875.1|2869.1|2877.3|2871.3|2875.1|2869.1|10
1631684720000|2021-09-15 05:45:20|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|6
1631684730000|2021-09-15 05:45:30|2875.4|2869.4|2876.9|2870.9|2876.9|2870.9|2875.4|2869.4|5
1631684740000|2021-09-15 05:45:40|2876.5|2870.5|2874.8|2868.8|2876.5|2870.5|2874.8|2868.8|7
1631684750000|2021-09-15 05:45:50|2875.1|2869.1|2875|2869|2875.3|2869.3|2874.8|2868.8|10
1631684760000|2021-09-15 05:46:00|2875.1|2869.1|2876.1|2870.1|2876.3|2870.3|2874.6|2868.6|12
1631684770000|2021-09-15 05:46:10|2876.4|2870.4|2876.9|2870.9|2876.9|2870.9|2876.3|2870.3|10
1631684780000|2021-09-15 05:46:20|2876.8|2870.8|2876.9|2870.9|2876.9|2870.9|2876.3|2870.3|6
1631684790000|2021-09-15 05:46:30|2876.6|2870.6|2876.9|2870.9|2877.1|2871.1|2876.6|2870.6|4
1631684800000|2021-09-15 05:46:40|2876.6|2870.6|2877|2871|2877|2871|2876.5|2870.5|4
1631684810000|2021-09-15 05:46:50|2876.8|2870.8|2876.1|2870.1|2876.8|2870.8|2875.8|2869.8|7
1631684820000|2021-09-15 05:47:00|2876.4|2870.4|2875.1|2869.1|2876.9|2870.9|2875.1|2869.1|7
1631684830000|2021-09-15 05:47:10|2875.4|2869.4|2874.5|2868.5|2875.6|2869.6|2874.5|2868.5|6
1631684840000|2021-09-15 05:47:20|2874.8|2868.8|2875.4|2869.4|2875.4|2869.4|2874.5|2868.5|14
1631684850000|2021-09-15 05:47:30|2875.3|2869.3|2875.4|2869.4|2875.6|2869.6|2875.3|2869.3|5
1631684860000|2021-09-15 05:47:40|2875.3|2869.3|2874.5|2868.5|2875.4|2869.4|2874.5|2868.5|9
1631684870000|2021-09-15 05:47:50|2874.6|2868.6|2875|2869|2875.1|2869.1|2874.6|2868.6|4
1631684880000|2021-09-15 05:48:00|2875.3|2869.3|2877.8|2871.8|2877.8|2871.8|2875|2869|13
1631684890000|2021-09-15 05:48:10|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|7
1631684900000|2021-09-15 05:48:20|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1631684920000|2021-09-15 05:48:40|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1631684930000|2021-09-15 05:48:50|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|3
1631684940000|2021-09-15 05:49:00|2877.3|2871.3|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|5
1631684950000|2021-09-15 05:49:10|2877|2871|2877|2871|2877.3|2871.3|2876.8|2870.8|5
1631684960000|2021-09-15 05:49:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1631684970000|2021-09-15 05:49:30|2876.5|2870.5|2877.4|2871.4|2877.4|2871.4|2876.5|2870.5|3
1631684990000|2021-09-15 05:49:50|2877.3|2871.3|2877.3|2871.3|2877.5|2871.5|2877|2871|5
1631685000000|2021-09-15 05:50:00|2877|2871|2877|2871|2877.3|2871.3|2877|2871|5
1631685010000|2021-09-15 05:50:10|2877.3|2871.3|2874.8|2868.8|2877.3|2871.3|2874.8|2868.8|7
1631685020000|2021-09-15 05:50:20|2874.5|2868.5|2873.5|2867.5|2874.5|2868.5|2873.5|2867.5|8
1631685030000|2021-09-15 05:50:30|2873.8|2867.8|2873|2867|2874.3|2868.3|2873|2867|8
1631685040000|2021-09-15 05:50:40|2873.3|2867.3|2872|2866|2873.3|2867.3|2871.9|2865.9|9
1631685050000|2021-09-15 05:50:50|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1631685060000|2021-09-15 05:51:00|2873|2867|2874.1|2868.1|2874.1|2868.1|2873|2867|7
1631685070000|2021-09-15 05:51:10|2874.3|2868.3|2875.3|2869.3|2875.8|2869.8|2874.3|2868.3|5
1631685080000|2021-09-15 05:51:20|2875.5|2869.5|2876.4|2870.4|2877|2871|2875.3|2869.3|6
1631685090000|2021-09-15 05:51:30|2876|2870|2877.8|2871.8|2877.8|2871.8|2876|2870|6
1631685120000|2021-09-15 05:52:00|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1631685130000|2021-09-15 05:52:10|2877|2871|2876.3|2870.3|2877|2871|2876.3|2870.3|7
1631685140000|2021-09-15 05:52:20|2876|2870|2877.8|2871.8|2877.8|2871.8|2875.8|2869.8|6
1631685150000|2021-09-15 05:52:30|2878|2872|2876.3|2870.3|2878.3|2872.3|2876.3|2870.3|6
1631685160000|2021-09-15 05:52:40|2876|2870|2876.1|2870.1|2876.8|2870.8|2876|2870|7
1631685170000|2021-09-15 05:52:50|2876|2870|2875.8|2869.8|2876|2870|2875.6|2869.6|4
1631685180000|2021-09-15 05:53:00|2875.6|2869.6|2875.5|2869.5|2875.8|2869.8|2875.4|2869.4|5
1631685190000|2021-09-15 05:53:10|2875.6|2869.6|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|8
1631685200000|2021-09-15 05:53:20|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|3
1631685210000|2021-09-15 05:53:30|2875.5|2869.5|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|4
1631685220000|2021-09-15 05:53:40|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1631685230000|2021-09-15 05:53:50|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1631685250000|2021-09-15 05:54:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.4|2868.4|3
1631685260000|2021-09-15 05:54:20|2874.8|2868.8|2874|2868|2874.8|2868.8|2874|2868|3
1631685270000|2021-09-15 05:54:30|2873.6|2867.6|2873.1|2867.1|2873.6|2867.6|2873|2867|10
1631685280000|2021-09-15 05:54:40|2873.4|2867.4|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|3
1631685290000|2021-09-15 05:54:50|2873.1|2867.1|2873|2867|2873.3|2867.3|2872.9|2866.9|8
1631685300000|2021-09-15 05:55:00|2873.1|2867.1|2872.9|2866.9|2873.1|2867.1|2872.9|2866.9|2
1631685310000|2021-09-15 05:55:10|2872.5|2866.5|2872.1|2866.1|2872.5|2866.5|2872.1|2866.1|3
1631685320000|2021-09-15 05:55:20|2872|2866|2870.9|2864.9|2872.1|2866.1|2870.5|2864.5|7
1631685330000|2021-09-15 05:55:30|2870.5|2864.5|2870.1|2864.1|2870.8|2864.8|2870.1|2864.1|7
1631685340000|2021-09-15 05:55:40|2869.9|2863.9|2869.6|2863.6|2869.9|2863.9|2869|2863|6
1631685350000|2021-09-15 05:55:50|2869.5|2863.5|2868|2862|2869.5|2863.5|2867.8|2861.8|16
1631685360000|2021-09-15 05:56:00|2867.8|2861.8|2868|2862|2868.5|2862.5|2867.5|2861.5|10
1631685370000|2021-09-15 05:56:10|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2867.5|2861.5|11
1631685380000|2021-09-15 05:56:20|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868|2862|6
1631685390000|2021-09-15 05:56:30|2868|2862|2867|2861|2868|2862|2867|2861|6
1631685400000|2021-09-15 05:56:40|2867.1|2861.1|2866.8|2860.8|2867.1|2861.1|2866.6|2860.6|5
1631685410000|2021-09-15 05:56:50|2866.6|2860.6|2866.1|2860.1|2866.6|2860.6|2866|2860|4
1631685420000|2021-09-15 05:57:00|2866|2860|2866.5|2860.5|2866.5|2860.5|2866|2860|4
1631685430000|2021-09-15 05:57:10|2866.6|2860.6|2867.8|2861.8|2867.8|2861.8|2866.6|2860.6|12
1631685440000|2021-09-15 05:57:20|2868|2862|2868.9|2862.9|2869.9|2863.9|2868|2862|6
1631685450000|2021-09-15 05:57:30|2869.6|2863.6|2868.9|2862.9|2869.6|2863.6|2868.9|2862.9|3
1631685460000|2021-09-15 05:57:40|2868.6|2862.6|2869|2863|2869.1|2863.1|2868.1|2862.1|7
1631685470000|2021-09-15 05:57:50|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1631685480000|2021-09-15 05:58:00|2868.8|2862.8|2869|2863|2869|2863|2868|2862|7
1631685490000|2021-09-15 05:58:10|2868.8|2862.8|2867.4|2861.4|2868.8|2862.8|2867.4|2861.4|5
1631685500000|2021-09-15 05:58:20|2867.3|2861.3|2867.5|2861.5|2867.6|2861.6|2866.6|2860.6|8
1631685510000|2021-09-15 05:58:30|2867.3|2861.3|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|5
1631685520000|2021-09-15 05:58:40|2867.5|2861.5|2867.9|2861.9|2867.9|2861.9|2867.5|2861.5|3
1631685530000|2021-09-15 05:58:50|2868|2862|2868.5|2862.5|2868.6|2862.6|2868|2862|4
1631685540000|2021-09-15 05:59:00|2868.3|2862.3|2869.6|2863.6|2869.9|2863.9|2868.3|2862.3|11
1631685550000|2021-09-15 05:59:10|2869.4|2863.4|2869.4|2863.4|2870|2864|2869.3|2863.3|7
1631685560000|2021-09-15 05:59:20|2869.6|2863.6|2869.3|2863.3|2869.6|2863.6|2869|2863|8
1631685570000|2021-09-15 05:59:30|2869.5|2863.5|2869.6|2863.6|2869.8|2863.8|2869.3|2863.3|6
1631685580000|2021-09-15 05:59:40|2869.9|2863.9|2871.3|2865.3|2871.3|2865.3|2869.9|2863.9|4
1631685600000|2021-09-15 06:00:00|2871.8|2865.8|2871.3|2865.3|2872|2866|2871.3|2865.3|5
1631685610000|2021-09-15 06:00:10|2871.5|2865.5|2871.3|2865.3|2872|2866|2871.3|2865.3|6
1631685620000|2021-09-15 06:00:20|2871|2865|2868.9|2862.9|2871|2865|2868.9|2862.9|3
1631685630000|2021-09-15 06:00:30|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1631685640000|2021-09-15 06:00:40|2869|2863|2869|2863|2869|2863|2869|2863|1
1631685650000|2021-09-15 06:00:50|2868.9|2862.9|2868.3|2862.3|2868.9|2862.9|2868.3|2862.3|5
1631685660000|2021-09-15 06:01:00|2868.1|2862.1|2867.5|2861.5|2868.1|2862.1|2867.5|2861.5|4
1631685670000|2021-09-15 06:01:10|2868.6|2862.6|2869.3|2863.3|2869.3|2863.3|2868.5|2862.5|6
1631685680000|2021-09-15 06:01:20|2869.5|2863.5|2869.1|2863.1|2869.5|2863.5|2869.1|2863.1|4
1631685690000|2021-09-15 06:01:30|2868.9|2862.9|2869.3|2863.3|2869.3|2863.3|2868.5|2862.5|5
1631685700000|2021-09-15 06:01:40|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869|2863|4
1631685710000|2021-09-15 06:01:50|2869.5|2863.5|2870.8|2864.8|2870.8|2864.8|2869.5|2863.5|4
1631685720000|2021-09-15 06:02:00|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|3
1631685730000|2021-09-15 06:02:10|2870.8|2864.8|2870.1|2864.1|2870.8|2864.8|2870.1|2864.1|7
1631685740000|2021-09-15 06:02:20|2870.3|2864.3|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|3
1631685750000|2021-09-15 06:02:30|2870.5|2864.5|2870.8|2864.8|2871.5|2865.5|2870.5|2864.5|6
1631685760000|2021-09-15 06:02:40|2871|2865|2871.5|2865.5|2871.6|2865.6|2870.9|2864.9|7
1631685770000|2021-09-15 06:02:50|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.5|2865.5|5
1631685780000|2021-09-15 06:03:00|2871.5|2865.5|2871.6|2865.6|2871.6|2865.6|2871.5|2865.5|6
1631685790000|2021-09-15 06:03:10|2871.5|2865.5|2871|2865|2871.5|2865.5|2870.8|2864.8|5
1631685800000|2021-09-15 06:03:20|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1631685810000|2021-09-15 06:03:30|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1631685820000|2021-09-15 06:03:40|2870.9|2864.9|2871.6|2865.6|2871.6|2865.6|2870.9|2864.9|7
1631685830000|2021-09-15 06:03:50|2872|2866|2871.9|2865.9|2872.3|2866.3|2871.9|2865.9|6
1631685840000|2021-09-15 06:04:00|2871.8|2865.8|2871|2865|2871.8|2865.8|2870.6|2864.6|6
1631685850000|2021-09-15 06:04:10|2871.3|2865.3|2870.8|2864.8|2871.4|2865.4|2870.5|2864.5|10
1631685860000|2021-09-15 06:04:20|2870.6|2864.6|2870.3|2864.3|2870.6|2864.6|2870.3|2864.3|3
1631685870000|2021-09-15 06:04:30|2870|2864|2869.3|2863.3|2870.3|2864.3|2869.3|2863.3|6
1631685880000|2021-09-15 06:04:40|2869.5|2863.5|2869.4|2863.4|2869.5|2863.5|2869.4|2863.4|2
1631685890000|2021-09-15 06:04:50|2869.5|2863.5|2870.4|2864.4|2870.4|2864.4|2869.5|2863.5|3
1631685900000|2021-09-15 06:05:00|2870.5|2864.5|2870.5|2864.5|2871|2865|2870.4|2864.4|8
1631685910000|2021-09-15 06:05:10|2870.8|2864.8|2869|2863|2870.8|2864.8|2869|2863|8
1631685920000|2021-09-15 06:05:20|2869.3|2863.3|2868.3|2862.3|2869.3|2863.3|2868.3|2862.3|11
1631685930000|2021-09-15 06:05:30|2868|2862|2867.5|2861.5|2868|2862|2867.4|2861.4|5
1631685940000|2021-09-15 06:05:40|2867.4|2861.4|2867.8|2861.8|2867.8|2861.8|2867.4|2861.4|3
1631685950000|2021-09-15 06:05:50|2867.5|2861.5|2866.9|2860.9|2867.5|2861.5|2866.5|2860.5|7
1631685960000|2021-09-15 06:06:00|2867.3|2861.3|2867.9|2861.9|2867.9|2861.9|2867.3|2861.3|4
1631685970000|2021-09-15 06:06:10|2868|2862|2867.8|2861.8|2868|2862|2867.6|2861.6|4
1631685980000|2021-09-15 06:06:20|2868|2862|2868.1|2862.1|2868.1|2862.1|2868|2862|2
1631685990000|2021-09-15 06:06:30|2868.3|2862.3|2868.4|2862.4|2868.8|2862.8|2868.3|2862.3|4
1631686000000|2021-09-15 06:06:40|2868.1|2862.1|2868.8|2862.8|2868.8|2862.8|2868.1|2862.1|6
1631686010000|2021-09-15 06:06:50|2868.5|2862.5|2868.9|2862.9|2868.9|2862.9|2868.5|2862.5|2
1631686020000|2021-09-15 06:07:00|2868.6|2862.6|2868.3|2862.3|2868.6|2862.6|2867.8|2861.8|5
1631686030000|2021-09-15 06:07:10|2868|2862|2868|2862|2868|2862|2868|2862|1
1631686040000|2021-09-15 06:07:20|2867.9|2861.9|2867.4|2861.4|2867.9|2861.9|2867.4|2861.4|4
1631686050000|2021-09-15 06:07:30|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867|2861|9
1631686060000|2021-09-15 06:07:40|2867.8|2861.8|2868|2862|2868|2862|2867.5|2861.5|4
1631686070000|2021-09-15 06:07:50|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.1|2862.1|3
1631686080000|2021-09-15 06:08:00|2868|2862|2867.8|2861.8|2868|2862|2867.5|2861.5|5
1631686100000|2021-09-15 06:08:20|2867.6|2861.6|2866.8|2860.8|2867.8|2861.8|2866.8|2860.8|6
1631686110000|2021-09-15 06:08:30|2866.5|2860.5|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|5
1631686120000|2021-09-15 06:08:40|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.6|2860.6|3
1631686130000|2021-09-15 06:08:50|2867|2861|2866.1|2860.1|2867|2861|2866.1|2860.1|6
1631686140000|2021-09-15 06:09:00|2865.9|2859.9|2866.8|2860.8|2866.8|2860.8|2865.6|2859.6|4
1631686150000|2021-09-15 06:09:10|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1631686160000|2021-09-15 06:09:20|2866.4|2860.4|2866|2860|2866.4|2860.4|2866|2860|3
1631686180000|2021-09-15 06:09:40|2865.8|2859.8|2865.6|2859.6|2865.8|2859.8|2865.6|2859.6|2
1631686190000|2021-09-15 06:09:50|2865.5|2859.5|2864|2858|2865.5|2859.5|2864|2858|3
1631686200000|2021-09-15 06:10:00|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863|2857|12
1631686210000|2021-09-15 06:10:10|2863.5|2857.5|2862.8|2856.8|2863.5|2857.5|2862.8|2856.8|2
1631686220000|2021-09-15 06:10:20|2863|2857|2864.5|2858.5|2864.8|2858.8|2863|2857|5
1631686230000|2021-09-15 06:10:30|2864.8|2858.8|2865.8|2859.8|2866|2860|2864.5|2858.5|10
1631686240000|2021-09-15 06:10:40|2865.5|2859.5|2867.3|2861.3|2867.3|2861.3|2865.5|2859.5|7
1631686250000|2021-09-15 06:10:50|2867|2861|2866.6|2860.6|2867.3|2861.3|2866.6|2860.6|5
1631686260000|2021-09-15 06:11:00|2866.5|2860.5|2866.4|2860.4|2866.5|2860.5|2866.3|2860.3|3
1631686270000|2021-09-15 06:11:10|2866.6|2860.6|2867|2861|2867|2861|2866.6|2860.6|3
1631686280000|2021-09-15 06:11:20|2866.8|2860.8|2866.4|2860.4|2866.8|2860.8|2866.3|2860.3|6
1631686290000|2021-09-15 06:11:30|2866.5|2860.5|2867|2861|2867|2861|2866.5|2860.5|3
1631686300000|2021-09-15 06:11:40|2866.8|2860.8|2866|2860|2866.8|2860.8|2865.5|2859.5|5
1631686310000|2021-09-15 06:11:50|2865.9|2859.9|2863.3|2857.3|2865.9|2859.9|2863.3|2857.3|8
1631686320000|2021-09-15 06:12:00|2863.5|2857.5|2864.8|2858.8|2864.8|2858.8|2863.5|2857.5|16
1631686330000|2021-09-15 06:12:10|2865|2859|2865.8|2859.8|2866.3|2860.3|2865|2859|10
1631686340000|2021-09-15 06:12:20|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|4
1631686350000|2021-09-15 06:12:30|2865|2859|2866|2860|2866.1|2860.1|2865|2859|7
1631686360000|2021-09-15 06:12:40|2866.1|2860.1|2866.4|2860.4|2866.4|2860.4|2866.1|2860.1|2
1631686370000|2021-09-15 06:12:50|2866.1|2860.1|2865.5|2859.5|2866.5|2860.5|2865.1|2859.1|11
1631686380000|2021-09-15 06:13:00|2865.8|2859.8|2866|2860|2866.3|2860.3|2865.8|2859.8|5
1631686390000|2021-09-15 06:13:10|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1631686400000|2021-09-15 06:13:20|2866.1|2860.1|2866.3|2860.3|2866.3|2860.3|2866.1|2860.1|2
1631686410000|2021-09-15 06:13:30|2866.1|2860.1|2866.1|2860.1|2866.3|2860.3|2866|2860|7
1631686420000|2021-09-15 06:13:40|2866.3|2860.3|2866.8|2860.8|2867.3|2861.3|2866.3|2860.3|7
1631686430000|2021-09-15 06:13:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1631686440000|2021-09-15 06:14:00|2866.8|2860.8|2866.8|2860.8|2867.1|2861.1|2865.5|2859.5|14
1631686450000|2021-09-15 06:14:10|2866.9|2860.9|2868.8|2862.8|2870|2864|2866.8|2860.8|6
1631686460000|2021-09-15 06:14:20|2869|2863|2869.5|2863.5|2869.6|2863.6|2869|2863|7
1631686470000|2021-09-15 06:14:30|2869.6|2863.6|2869.8|2863.8|2869.8|2863.8|2869.1|2863.1|7
1631686480000|2021-09-15 06:14:40|2869.5|2863.5|2868.4|2862.4|2869.5|2863.5|2868.4|2862.4|12
1631686490000|2021-09-15 06:14:50|2868.5|2862.5|2867.8|2861.8|2868.5|2862.5|2867.8|2861.8|3
1631686500000|2021-09-15 06:15:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1631686510000|2021-09-15 06:15:10|2867.9|2861.9|2870|2864|2870|2864|2867.9|2861.9|4
1631686520000|2021-09-15 06:15:20|2869.9|2863.9|2870.5|2864.5|2870.5|2864.5|2869.9|2863.9|5
1631686530000|2021-09-15 06:15:30|2870.3|2864.3|2870.8|2864.8|2870.8|2864.8|2870.3|2864.3|3
1631686540000|2021-09-15 06:15:40|2871.4|2865.4|2872.5|2866.5|2872.6|2866.6|2871.4|2865.4|7
1631686550000|2021-09-15 06:15:50|2872.8|2866.8|2872.1|2866.1|2872.8|2866.8|2871.9|2865.9|10
1631686560000|2021-09-15 06:16:00|2871.9|2865.9|2870.6|2864.6|2871.9|2865.9|2869.8|2863.8|7
1631686570000|2021-09-15 06:16:10|2870.8|2864.8|2869.8|2863.8|2870.8|2864.8|2869.8|2863.8|5
1631686580000|2021-09-15 06:16:20|2869.5|2863.5|2868|2862|2869.5|2863.5|2868|2862|6
1631686590000|2021-09-15 06:16:30|2867.8|2861.8|2867.8|2861.8|2868.4|2862.4|2867.8|2861.8|7
1631686600000|2021-09-15 06:16:40|2868|2862|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|9
1631686610000|2021-09-15 06:16:50|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.5|2861.5|7
1631686620000|2021-09-15 06:17:00|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1631686630000|2021-09-15 06:17:10|2866.5|2860.5|2868.5|2862.5|2868.5|2862.5|2866.5|2860.5|8
1631686640000|2021-09-15 06:17:20|2868.4|2862.4|2868.5|2862.5|2868.6|2862.6|2868.4|2862.4|5
1631686650000|2021-09-15 06:17:30|2868.6|2862.6|2869.3|2863.3|2869.4|2863.4|2868.5|2862.5|5
1631686660000|2021-09-15 06:17:40|2869.4|2863.4|2868.9|2862.9|2869.4|2863.4|2868.6|2862.6|6
1631686670000|2021-09-15 06:17:50|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631686680000|2021-09-15 06:18:00|2869.6|2863.6|2869.3|2863.3|2869.6|2863.6|2869|2863|5
1631686690000|2021-09-15 06:18:10|2869.1|2863.1|2868.6|2862.6|2869.3|2863.3|2868.6|2862.6|5
1631686700000|2021-09-15 06:18:20|2868.5|2862.5|2869|2863|2869.3|2863.3|2868.5|2862.5|7
1631686720000|2021-09-15 06:18:40|2869.3|2863.3|2869|2863|2869.3|2863.3|2868.8|2862.8|5
1631686730000|2021-09-15 06:18:50|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1631686740000|2021-09-15 06:19:00|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1631686750000|2021-09-15 06:19:10|2869.3|2863.3|2870.5|2864.5|2870.5|2864.5|2869.3|2863.3|4
1631686760000|2021-09-15 06:19:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1631686770000|2021-09-15 06:19:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1631686780000|2021-09-15 06:19:40|2870.6|2864.6|2871.3|2865.3|2871.3|2865.3|2870.6|2864.6|4
1631686790000|2021-09-15 06:19:50|2871|2865|2870.6|2864.6|2871|2865|2870.5|2864.5|4
1631686800000|2021-09-15 06:20:00|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1631686810000|2021-09-15 06:20:10|2871|2865|2871.5|2865.5|2871.5|2865.5|2871|2865|5
1631686820000|2021-09-15 06:20:20|2871.4|2865.4|2871.4|2865.4|2871.5|2865.5|2871.4|2865.4|3
1631686830000|2021-09-15 06:20:30|2871.1|2865.1|2871.6|2865.6|2872|2866|2871.1|2865.1|6
1631686840000|2021-09-15 06:20:40|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|4
1631686850000|2021-09-15 06:20:50|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2871.6|2865.6|4
1631686870000|2021-09-15 06:21:10|2872|2866|2871.3|2865.3|2872|2866|2871.3|2865.3|2
1631686880000|2021-09-15 06:21:20|2871.5|2865.5|2872.3|2866.3|2872.3|2866.3|2871.5|2865.5|2
1631686890000|2021-09-15 06:21:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1631686910000|2021-09-15 06:21:50|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|3
1631686930000|2021-09-15 06:22:10|2872|2866|2872.1|2866.1|2872.1|2866.1|2872|2866|2
1631686940000|2021-09-15 06:22:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1631686950000|2021-09-15 06:22:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|4
1631686960000|2021-09-15 06:22:40|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1631686970000|2021-09-15 06:22:50|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1631686980000|2021-09-15 06:23:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1631686990000|2021-09-15 06:23:10|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|4
1631687000000|2021-09-15 06:23:20|2872.1|2866.1|2873|2867|2873.1|2867.1|2872.1|2866.1|6
1631687010000|2021-09-15 06:23:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1631687020000|2021-09-15 06:23:40|2872.5|2866.5|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|3
1631687030000|2021-09-15 06:23:50|2872.8|2866.8|2872.9|2866.9|2872.9|2866.9|2872.8|2866.8|2
1631687040000|2021-09-15 06:24:00|2872.8|2866.8|2872.9|2866.9|2872.9|2866.9|2872.8|2866.8|2
1631687060000|2021-09-15 06:24:20|2872.8|2866.8|2872.9|2866.9|2872.9|2866.9|2872.8|2866.8|2
1631687090000|2021-09-15 06:24:50|2872.8|2866.8|2872|2866|2872.8|2866.8|2872|2866|4
1631687100000|2021-09-15 06:25:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1631687110000|2021-09-15 06:25:10|2872.1|2866.1|2871.5|2865.5|2872.1|2866.1|2871.5|2865.5|3
1631687120000|2021-09-15 06:25:20|2871.3|2865.3|2870.1|2864.1|2871.3|2865.3|2870.1|2864.1|6
1631687130000|2021-09-15 06:25:30|2869.8|2863.8|2868.8|2862.8|2869.8|2863.8|2868.5|2862.5|5
1631687140000|2021-09-15 06:25:40|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|5
1631687160000|2021-09-15 06:26:00|2869.1|2863.1|2869.8|2863.8|2869.8|2863.8|2869.1|2863.1|3
1631687170000|2021-09-15 06:26:10|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|4
1631687180000|2021-09-15 06:26:20|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1631687190000|2021-09-15 06:26:30|2870|2864|2871|2865|2871|2865|2870|2864|2
1631687200000|2021-09-15 06:26:40|2870.8|2864.8|2871.4|2865.4|2871.5|2865.5|2870.8|2864.8|4
1631687220000|2021-09-15 06:27:00|2871.8|2865.8|2872.5|2866.5|2872.5|2866.5|2871.6|2865.6|5
1631687240000|2021-09-15 06:27:20|2872.6|2866.6|2873.4|2867.4|2873.4|2867.4|2872.3|2866.3|10
1631687250000|2021-09-15 06:27:30|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1631687260000|2021-09-15 06:27:40|2873.3|2867.3|2874|2868|2874|2868|2873.3|2867.3|5
1631687270000|2021-09-15 06:27:50|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|3
1631687280000|2021-09-15 06:28:00|2874.5|2868.5|2873.8|2867.8|2874.8|2868.8|2873.8|2867.8|5
1631687290000|2021-09-15 06:28:10|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1631687300000|2021-09-15 06:28:20|2873.5|2867.5|2873|2867|2873.5|2867.5|2872.9|2866.9|9
1631687310000|2021-09-15 06:28:30|2872.8|2866.8|2872.3|2866.3|2873|2867|2872.3|2866.3|5
1631687320000|2021-09-15 06:28:40|2872|2866|2873|2867|2873.3|2867.3|2872|2866|7
1631687330000|2021-09-15 06:28:50|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1631687350000|2021-09-15 06:29:10|2873|2867|2873.3|2867.3|2873.3|2867.3|2872.9|2866.9|3
1631687380000|2021-09-15 06:29:40|2873.5|2867.5|2873.8|2867.8|2874|2868|2873.3|2867.3|6
1631687390000|2021-09-15 06:29:50|2874|2868|2873.5|2867.5|2874.3|2868.3|2873.5|2867.5|6
1631687400000|2021-09-15 06:30:00|2873.3|2867.3|2872.9|2866.9|2873.3|2867.3|2872.9|2866.9|2
1631687410000|2021-09-15 06:30:10|2872.8|2866.8|2873.1|2867.1|2873.3|2867.3|2872.8|2866.8|7
1631687420000|2021-09-15 06:30:20|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1631687430000|2021-09-15 06:30:30|2873.9|2867.9|2874.3|2868.3|2874.3|2868.3|2873.9|2867.9|2
1631687440000|2021-09-15 06:30:40|2874.1|2868.1|2874.6|2868.6|2875|2869|2874.1|2868.1|3
1631687450000|2021-09-15 06:30:50|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|4
1631687460000|2021-09-15 06:31:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1631687470000|2021-09-15 06:31:10|2877.1|2871.1|2877.3|2871.3|2877.3|2871.3|2876.9|2870.9|6
1631687480000|2021-09-15 06:31:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1631687490000|2021-09-15 06:31:30|2877.3|2871.3|2876.6|2870.6|2877.3|2871.3|2876.5|2870.5|5
1631687500000|2021-09-15 06:31:40|2876.5|2870.5|2876.4|2870.4|2876.5|2870.5|2876.3|2870.3|3
1631687510000|2021-09-15 06:31:50|2876.1|2870.1|2875.8|2869.8|2876.1|2870.1|2875.8|2869.8|3
1631687530000|2021-09-15 06:32:10|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1631687540000|2021-09-15 06:32:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1631687550000|2021-09-15 06:32:30|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|3
1631687560000|2021-09-15 06:32:40|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1631687570000|2021-09-15 06:32:50|2875.9|2869.9|2875.9|2869.9|2876|2870|2875.9|2869.9|3
1631687580000|2021-09-15 06:33:00|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1631687590000|2021-09-15 06:33:10|2876.6|2870.6|2877.3|2871.3|2877.3|2871.3|2876.6|2870.6|2
1631687600000|2021-09-15 06:33:20|2876.8|2870.8|2878.8|2872.8|2878.8|2872.8|2876.8|2870.8|3
1631687620000|2021-09-15 06:33:40|2880|2874|2880.1|2874.1|2880.3|2874.3|2880|2874|5
1631687650000|2021-09-15 06:34:10|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.9|2873.9|6
1631687670000|2021-09-15 06:34:30|2880|2874|2880|2874|2880.3|2874.3|2880|2874|3
1631687680000|2021-09-15 06:34:40|2880.3|2874.3|2879|2873|2880.3|2874.3|2878.5|2872.5|11
1631687690000|2021-09-15 06:34:50|2878|2872|2877.3|2871.3|2878|2872|2877|2871|6
1631687700000|2021-09-15 06:35:00|2877.5|2871.5|2877.8|2871.8|2878.1|2872.1|2877.5|2871.5|6
1631687710000|2021-09-15 06:35:10|2877.6|2871.6|2877.9|2871.9|2878.1|2872.1|2877.3|2871.3|12
1631687720000|2021-09-15 06:35:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1631687730000|2021-09-15 06:35:30|2877.5|2871.5|2877.1|2871.1|2877.5|2871.5|2877.1|2871.1|2
1631687740000|2021-09-15 06:35:40|2877|2871|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|9
1631687750000|2021-09-15 06:35:50|2877.4|2871.4|2878.5|2872.5|2879|2873|2877.4|2871.4|9
1631687760000|2021-09-15 06:36:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878|2872|5
1631687780000|2021-09-15 06:36:20|2878.5|2872.5|2877.3|2871.3|2878.5|2872.5|2877.3|2871.3|4
1631687790000|2021-09-15 06:36:30|2877.1|2871.1|2876.6|2870.6|2877.1|2871.1|2876.6|2870.6|6
1631687800000|2021-09-15 06:36:40|2877.8|2871.8|2878.5|2872.5|2880|2874|2876.5|2870.5|11
1631687810000|2021-09-15 06:36:50|2878.1|2872.1|2876.8|2870.8|2878.5|2872.5|2876.4|2870.4|13
1631687820000|2021-09-15 06:37:00|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|7
1631687830000|2021-09-15 06:37:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1631687840000|2021-09-15 06:37:20|2877|2871|2876.3|2870.3|2877|2871|2876.3|2870.3|4
1631687850000|2021-09-15 06:37:30|2876|2870|2876|2870|2876|2870|2876|2870|1
1631687860000|2021-09-15 06:37:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1631687870000|2021-09-15 06:37:50|2876|2870|2876.4|2870.4|2876.4|2870.4|2876|2870|3
1631687880000|2021-09-15 06:38:00|2876.1|2870.1|2875.5|2869.5|2876.1|2870.1|2875.5|2869.5|4
1631687890000|2021-09-15 06:38:10|2875.3|2869.3|2876.5|2870.5|2876.5|2870.5|2875.1|2869.1|8
1631687900000|2021-09-15 06:38:20|2876.4|2870.4|2876.3|2870.3|2876.4|2870.4|2876.1|2870.1|3
1631687910000|2021-09-15 06:38:30|2876.5|2870.5|2879.5|2873.5|2879.5|2873.5|2876.5|2870.5|4
1631687920000|2021-09-15 06:38:40|2879.3|2873.3|2879.1|2873.1|2879.3|2873.3|2879.1|2873.1|2
1631687930000|2021-09-15 06:38:50|2879.3|2873.3|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|5
1631687940000|2021-09-15 06:39:00|2878.5|2872.5|2876.8|2870.8|2878.5|2872.5|2876.8|2870.8|3
1631687950000|2021-09-15 06:39:10|2876.6|2870.6|2877.4|2871.4|2877.4|2871.4|2876|2870|7
1631687960000|2021-09-15 06:39:20|2877.5|2871.5|2878.8|2872.8|2878.8|2872.8|2877.5|2871.5|7
1631687970000|2021-09-15 06:39:30|2878.6|2872.6|2877.9|2871.9|2878.6|2872.6|2877.9|2871.9|4
1631687980000|2021-09-15 06:39:40|2877.8|2871.8|2877|2871|2877.8|2871.8|2877|2871|4
1631687990000|2021-09-15 06:39:50|2876.9|2870.9|2879.3|2873.3|2879.3|2873.3|2876.9|2870.9|7
1631688010000|2021-09-15 06:40:10|2879|2873|2878.1|2872.1|2879|2873|2878.1|2872.1|5
1631688020000|2021-09-15 06:40:20|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|4
1631688030000|2021-09-15 06:40:30|2877.6|2871.6|2875.3|2869.3|2877.6|2871.6|2875.3|2869.3|8
1631688040000|2021-09-15 06:40:40|2874.9|2868.9|2875|2869|2875|2869|2874.8|2868.8|3
1631688050000|2021-09-15 06:40:50|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.8|2868.8|3
1631688060000|2021-09-15 06:41:00|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2873.4|2867.4|5
1631688070000|2021-09-15 06:41:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1631688080000|2021-09-15 06:41:20|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1631688090000|2021-09-15 06:41:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|3
1631688100000|2021-09-15 06:41:40|2875|2869|2875|2869|2875|2869|2875|2869|1
1631688110000|2021-09-15 06:41:50|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631688120000|2021-09-15 06:42:00|2875.6|2869.6|2876.8|2870.8|2876.8|2870.8|2875.6|2869.6|4
1631688130000|2021-09-15 06:42:10|2876.5|2870.5|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|3
1631688140000|2021-09-15 06:42:20|2876.3|2870.3|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|3
1631688150000|2021-09-15 06:42:30|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1631688160000|2021-09-15 06:42:40|2876|2870|2875.8|2869.8|2876|2870|2875.5|2869.5|4
1631688170000|2021-09-15 06:42:50|2876|2870|2875.9|2869.9|2876.3|2870.3|2875.9|2869.9|4
1631688180000|2021-09-15 06:43:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|4
1631688190000|2021-09-15 06:43:10|2875.5|2869.5|2874.8|2868.8|2875.5|2869.5|2874.6|2868.6|8
1631688200000|2021-09-15 06:43:20|2875|2869|2875|2869|2875|2869|2875|2869|1
1631688210000|2021-09-15 06:43:30|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|9
1631688220000|2021-09-15 06:43:40|2875.6|2869.6|2875.3|2869.3|2875.6|2869.6|2875.3|2869.3|3
1631688230000|2021-09-15 06:43:50|2875.5|2869.5|2875.4|2869.4|2875.5|2869.5|2875.4|2869.4|2
1631688240000|2021-09-15 06:44:00|2875.5|2869.5|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|3
1631688250000|2021-09-15 06:44:10|2875.8|2869.8|2876.5|2870.5|2876.5|2870.5|2875.8|2869.8|5
1631688260000|2021-09-15 06:44:20|2876.8|2870.8|2877.8|2871.8|2878.1|2872.1|2876.3|2870.3|10
1631688270000|2021-09-15 06:44:30|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|9
1631688290000|2021-09-15 06:44:50|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|4
1631688310000|2021-09-15 06:45:10|2877.8|2871.8|2878.8|2872.8|2878.8|2872.8|2877.8|2871.8|6
1631688320000|2021-09-15 06:45:20|2879|2873|2879.5|2873.5|2879.8|2873.8|2879|2873|8
1631688330000|2021-09-15 06:45:30|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879|2873|4
1631688340000|2021-09-15 06:45:40|2879.3|2873.3|2879.9|2873.9|2880|2874|2879.3|2873.3|8
1631688350000|2021-09-15 06:45:50|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|6
1631688360000|2021-09-15 06:46:00|2879.8|2873.8|2879.5|2873.5|2879.9|2873.9|2879.5|2873.5|4
1631688370000|2021-09-15 06:46:10|2879.8|2873.8|2881.1|2875.1|2881.1|2875.1|2879.8|2873.8|3
1631688380000|2021-09-15 06:46:20|2881|2875|2881|2875|2881|2875|2881|2875|1
1631688400000|2021-09-15 06:46:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1631688410000|2021-09-15 06:46:50|2881|2875|2882.8|2876.8|2883|2877|2881|2875|5
1631688420000|2021-09-15 06:47:00|2882.6|2876.6|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|3
1631688430000|2021-09-15 06:47:10|2882.4|2876.4|2880.9|2874.9|2882.4|2876.4|2880.9|2874.9|5
1631688440000|2021-09-15 06:47:20|2880.8|2874.8|2880.6|2874.6|2880.8|2874.8|2880.6|2874.6|2
1631688450000|2021-09-15 06:47:30|2879.5|2873.5|2878.3|2872.3|2879.5|2873.5|2878.3|2872.3|2
1631688460000|2021-09-15 06:47:40|2878|2872|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|4
1631688470000|2021-09-15 06:47:50|2878|2872|2878.3|2872.3|2878.5|2872.5|2878|2872|4
1631688480000|2021-09-15 06:48:00|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.3|2872.3|3
1631688490000|2021-09-15 06:48:10|2878.3|2872.3|2878.4|2872.4|2878.4|2872.4|2878.3|2872.3|2
1631688500000|2021-09-15 06:48:20|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1631688510000|2021-09-15 06:48:30|2878|2872|2877.8|2871.8|2878|2872|2877.6|2871.6|11
1631688530000|2021-09-15 06:48:50|2877.6|2871.6|2876.6|2870.6|2877.6|2871.6|2876.6|2870.6|5
1631688540000|2021-09-15 06:49:00|2876.5|2870.5|2876.4|2870.4|2876.5|2870.5|2876.4|2870.4|2
1631688550000|2021-09-15 06:49:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1631688560000|2021-09-15 06:49:20|2876.4|2870.4|2876.5|2870.5|2876.5|2870.5|2876.4|2870.4|2
1631688570000|2021-09-15 06:49:30|2876.8|2870.8|2878.3|2872.3|2878.3|2872.3|2876.8|2870.8|2
1631688580000|2021-09-15 06:49:40|2878.1|2872.1|2878.3|2872.3|2878.5|2872.5|2878.1|2872.1|6
1631688590000|2021-09-15 06:49:50|2877.9|2871.9|2877.9|2871.9|2878.3|2872.3|2877.9|2871.9|5
1631688600000|2021-09-15 06:50:00|2877.6|2871.6|2876.8|2870.8|2877.6|2871.6|2876.8|2870.8|4
1631688610000|2021-09-15 06:50:10|2876.9|2870.9|2877.5|2871.5|2877.5|2871.5|2876.9|2870.9|3
1631688620000|2021-09-15 06:50:20|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|3
1631688630000|2021-09-15 06:50:30|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.4|2871.4|5
1631688640000|2021-09-15 06:50:40|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|5
1631688650000|2021-09-15 06:50:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1631688660000|2021-09-15 06:51:00|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1631688670000|2021-09-15 06:51:10|2878.4|2872.4|2878|2872|2878.4|2872.4|2878|2872|2
1631688680000|2021-09-15 06:51:20|2878.1|2872.1|2878.5|2872.5|2878.5|2872.5|2878|2872|7
1631688690000|2021-09-15 06:51:30|2878.8|2872.8|2880|2874|2880|2874|2878.8|2872.8|2
1631688700000|2021-09-15 06:51:40|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1631688710000|2021-09-15 06:51:50|2879.8|2873.8|2881.3|2875.3|2881.3|2875.3|2879.8|2873.8|5
1631688720000|2021-09-15 06:52:00|2881.5|2875.5|2881|2875|2881.6|2875.6|2881|2875|5
1631688730000|2021-09-15 06:52:10|2880.5|2874.5|2883|2877|2883|2877|2880.5|2874.5|2
1631688740000|2021-09-15 06:52:20|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|5
1631688750000|2021-09-15 06:52:30|2882.5|2876.5|2883.3|2877.3|2884.1|2878.1|2882.5|2876.5|7
1631688760000|2021-09-15 06:52:40|2883.9|2877.9|2883.8|2877.8|2883.9|2877.9|2883.8|2877.8|2
1631688780000|2021-09-15 06:53:00|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631688790000|2021-09-15 06:53:10|2883.8|2877.8|2881.4|2875.4|2883.8|2877.8|2881.4|2875.4|8
1631688800000|2021-09-15 06:53:20|2881|2875|2879.5|2873.5|2881|2875|2879.5|2873.5|5
1631688810000|2021-09-15 06:53:30|2879|2873|2879.8|2873.8|2879.8|2873.8|2879|2873|4
1631688820000|2021-09-15 06:53:40|2880.5|2874.5|2881.1|2875.1|2881.1|2875.1|2880.5|2874.5|2
1631688830000|2021-09-15 06:53:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1631688860000|2021-09-15 06:54:20|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|6
1631688870000|2021-09-15 06:54:30|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|4
1631688880000|2021-09-15 06:54:40|2881.3|2875.3|2881.9|2875.9|2882|2876|2881.3|2875.3|3
1631688890000|2021-09-15 06:54:50|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1631688900000|2021-09-15 06:55:00|2881.3|2875.3|2881.4|2875.4|2881.4|2875.4|2881.3|2875.3|2
1631688920000|2021-09-15 06:55:20|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.4|2875.4|3
1631688930000|2021-09-15 06:55:30|2881.4|2875.4|2883.1|2877.1|2883.1|2877.1|2881.4|2875.4|5
1631688940000|2021-09-15 06:55:40|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1631688950000|2021-09-15 06:55:50|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|2
1631688960000|2021-09-15 06:56:00|2883.1|2877.1|2883.9|2877.9|2883.9|2877.9|2883.1|2877.1|3
1631688970000|2021-09-15 06:56:10|2883.4|2877.4|2884.1|2878.1|2884.1|2878.1|2883.4|2877.4|6
1631688980000|2021-09-15 06:56:20|2884.4|2878.4|2883.9|2877.9|2884.4|2878.4|2883.9|2877.9|2
1631688990000|2021-09-15 06:56:30|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1631689000000|2021-09-15 06:56:40|2884.9|2878.9|2885.4|2879.4|2885.4|2879.4|2884.9|2878.9|2
1631689010000|2021-09-15 06:56:50|2885.6|2879.6|2885.1|2879.1|2885.6|2879.6|2885.1|2879.1|3
1631689020000|2021-09-15 06:57:00|2884.9|2878.9|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|2
1631689030000|2021-09-15 06:57:10|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|2
1631689050000|2021-09-15 06:57:30|2883.1|2877.1|2883.4|2877.4|2883.9|2877.9|2883.1|2877.1|4
1631689060000|2021-09-15 06:57:40|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631689070000|2021-09-15 06:57:50|2882.9|2876.9|2882.4|2876.4|2882.9|2876.9|2882.4|2876.4|2
1631689080000|2021-09-15 06:58:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631689090000|2021-09-15 06:58:10|2883.1|2877.1|2882.4|2876.4|2883.6|2877.6|2882.4|2876.4|6
1631689100000|2021-09-15 06:58:20|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.1|2876.1|4
1631689110000|2021-09-15 06:58:30|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631689120000|2021-09-15 06:58:40|2882.4|2876.4|2882.6|2876.6|2882.6|2876.6|2882.4|2876.4|2
1631689130000|2021-09-15 06:58:50|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631689140000|2021-09-15 06:59:00|2882.1|2876.1|2881.4|2875.4|2882.1|2876.1|2881.1|2875.1|6
1631689150000|2021-09-15 06:59:10|2881.1|2875.1|2880.6|2874.6|2881.4|2875.4|2880.6|2874.6|4
1631689160000|2021-09-15 06:59:20|2880.4|2874.4|2877.4|2871.4|2880.4|2874.4|2877.4|2871.4|9
1631689170000|2021-09-15 06:59:30|2877.6|2871.6|2876.4|2870.4|2878.1|2872.1|2876.1|2870.1|16
1631689180000|2021-09-15 06:59:40|2876.6|2870.6|2875.6|2869.6|2876.6|2870.6|2875.4|2869.4|15
1631689190000|2021-09-15 06:59:50|2875.9|2869.9|2878.4|2872.4|2878.4|2872.4|2875.4|2869.4|16
1631689200000|2021-09-15 07:00:00|2878.1|2872.1|2878.4|2872.4|2878.4|2872.4|2877.6|2871.6|6
1631689210000|2021-09-15 07:00:10|2878.1|2872.1|2875.6|2869.6|2878.1|2872.1|2875.6|2869.6|7
1631689220000|2021-09-15 07:00:20|2875.9|2869.9|2878.9|2872.9|2879.1|2873.1|2875.9|2869.9|9
1631689230000|2021-09-15 07:00:30|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1631689240000|2021-09-15 07:00:40|2879.4|2873.4|2878.9|2872.9|2879.4|2873.4|2878.9|2872.9|5
1631689250000|2021-09-15 07:00:50|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2878.1|2872.1|2
1631689260000|2021-09-15 07:01:00|2877.4|2871.4|2878.4|2872.4|2878.4|2872.4|2877.4|2871.4|3
1631689270000|2021-09-15 07:01:10|2878.6|2872.6|2877.6|2871.6|2878.6|2872.6|2877.4|2871.4|7
1631689280000|2021-09-15 07:01:20|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2877.1|2871.1|2
1631689290000|2021-09-15 07:01:30|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2877.1|2871.1|6
1631689300000|2021-09-15 07:01:40|2876.9|2870.9|2876.6|2870.6|2876.9|2870.9|2876.1|2870.1|5
1631689310000|2021-09-15 07:01:50|2876.9|2870.9|2875.6|2869.6|2876.9|2870.9|2875.6|2869.6|5
1631689320000|2021-09-15 07:02:00|2875.9|2869.9|2875.6|2869.6|2876.1|2870.1|2875.4|2869.4|6
1631689360000|2021-09-15 07:02:40|2875.9|2869.9|2876.4|2870.4|2877.4|2871.4|2875.9|2869.9|7
1631689370000|2021-09-15 07:02:50|2876.1|2870.1|2876.4|2870.4|2876.6|2870.6|2876.1|2870.1|4
1631689380000|2021-09-15 07:03:00|2875.9|2869.9|2876.9|2870.9|2876.9|2870.9|2875.9|2869.9|5
1631689390000|2021-09-15 07:03:10|2877.1|2871.1|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|4
1631689400000|2021-09-15 07:03:20|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1631689410000|2021-09-15 07:03:30|2876.6|2870.6|2874.9|2868.9|2876.9|2870.9|2874.9|2868.9|8
1631689420000|2021-09-15 07:03:40|2875.1|2869.1|2875.1|2869.1|2875.6|2869.6|2875.1|2869.1|4
1631689430000|2021-09-15 07:03:50|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.9|2868.9|2
1631689450000|2021-09-15 07:04:10|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.4|2868.4|3
1631689460000|2021-09-15 07:04:20|2874.1|2868.1|2871.4|2865.4|2874.1|2868.1|2871.4|2865.4|7
1631689470000|2021-09-15 07:04:30|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1631689480000|2021-09-15 07:04:40|2871.1|2865.1|2870.4|2864.4|2871.1|2865.1|2870.4|2864.4|3
1631689490000|2021-09-15 07:04:50|2869.6|2863.6|2868.9|2862.9|2869.6|2863.6|2868.9|2862.9|2
1631689500000|2021-09-15 07:05:00|2869.1|2863.1|2871.4|2865.4|2871.4|2865.4|2869.1|2863.1|7
1631689510000|2021-09-15 07:05:10|2871.6|2865.6|2872.4|2866.4|2872.6|2866.6|2871.6|2865.6|5
1631689520000|2021-09-15 07:05:20|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.1|2865.1|7
1631689530000|2021-09-15 07:05:30|2872.1|2866.1|2873.4|2867.4|2873.4|2867.4|2872.1|2866.1|5
1631689540000|2021-09-15 07:05:40|2873.6|2867.6|2873.9|2867.9|2873.9|2867.9|2873.6|2867.6|2
1631689550000|2021-09-15 07:05:50|2874.1|2868.1|2874.9|2868.9|2874.9|2868.9|2874.1|2868.1|4
1631689560000|2021-09-15 07:06:00|2874.1|2868.1|2874.6|2868.6|2874.6|2868.6|2874.1|2868.1|3
1631689580000|2021-09-15 07:06:20|2874.9|2868.9|2873.6|2867.6|2876.4|2870.4|2873.4|2867.4|8
1631689590000|2021-09-15 07:06:30|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1631689600000|2021-09-15 07:06:40|2872.6|2866.6|2873.1|2867.1|2873.1|2867.1|2872.6|2866.6|2
1631689610000|2021-09-15 07:06:50|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1631689620000|2021-09-15 07:07:00|2873.4|2867.4|2872.1|2866.1|2873.4|2867.4|2871.9|2865.9|5
1631689630000|2021-09-15 07:07:10|2872.4|2866.4|2873.4|2867.4|2873.4|2867.4|2872.4|2866.4|2
1631689640000|2021-09-15 07:07:20|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1631689650000|2021-09-15 07:07:30|2873.4|2867.4|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|3
1631689660000|2021-09-15 07:07:40|2873.4|2867.4|2874.6|2868.6|2874.6|2868.6|2873.4|2867.4|6
1631689670000|2021-09-15 07:07:50|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1631689680000|2021-09-15 07:08:00|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1631689690000|2021-09-15 07:08:10|2874.1|2868.1|2873.6|2867.6|2874.1|2868.1|2873.6|2867.6|2
1631689730000|2021-09-15 07:08:50|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1631689740000|2021-09-15 07:09:00|2874.1|2868.1|2874.9|2868.9|2874.9|2868.9|2874.1|2868.1|7
1631689750000|2021-09-15 07:09:10|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631689760000|2021-09-15 07:09:20|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|2
1631689770000|2021-09-15 07:09:30|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1631689780000|2021-09-15 07:09:40|2875.9|2869.9|2876.9|2870.9|2876.9|2870.9|2875.9|2869.9|5
1631689790000|2021-09-15 07:09:50|2877.1|2871.1|2876.4|2870.4|2877.1|2871.1|2876.4|2870.4|4
1631689800000|2021-09-15 07:10:00|2876.1|2870.1|2875.4|2869.4|2876.1|2870.1|2875.4|2869.4|2
1631689810000|2021-09-15 07:10:10|2874.9|2868.9|2874.4|2868.4|2874.9|2868.9|2874.4|2868.4|2
1631689820000|2021-09-15 07:10:20|2874.9|2868.9|2875.9|2869.9|2875.9|2869.9|2874.9|2868.9|2
1631689830000|2021-09-15 07:10:30|2876.1|2870.1|2876.6|2870.6|2876.6|2870.6|2876.1|2870.1|3
1631689850000|2021-09-15 07:10:50|2876.9|2870.9|2877.6|2871.6|2877.6|2871.6|2876.9|2870.9|3
1631689860000|2021-09-15 07:11:00|2877.9|2871.9|2877.4|2871.4|2877.9|2871.9|2877.4|2871.4|3
1631689870000|2021-09-15 07:11:10|2877.6|2871.6|2879.1|2873.1|2879.1|2873.1|2877.6|2871.6|2
1631689890000|2021-09-15 07:11:30|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1631689900000|2021-09-15 07:11:40|2879.6|2873.6|2880.1|2874.1|2880.6|2874.6|2879.6|2873.6|5
1631689910000|2021-09-15 07:11:50|2880.6|2874.6|2880.1|2874.1|2880.6|2874.6|2880.1|2874.1|2
1631689920000|2021-09-15 07:12:00|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1631689930000|2021-09-15 07:12:10|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.9|2873.9|2
1631689940000|2021-09-15 07:12:20|2880.4|2874.4|2880.6|2874.6|2880.6|2874.6|2880.1|2874.1|3
1631689950000|2021-09-15 07:12:30|2880.9|2874.9|2881.1|2875.1|2881.1|2875.1|2880.9|2874.9|2
1631689960000|2021-09-15 07:12:40|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631689990000|2021-09-15 07:13:10|2880.6|2874.6|2880.1|2874.1|2880.9|2874.9|2880.1|2874.1|4
1631690000000|2021-09-15 07:13:20|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1631690010000|2021-09-15 07:13:30|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1631690020000|2021-09-15 07:13:40|2880.6|2874.6|2880.1|2874.1|2880.6|2874.6|2880.1|2874.1|2
1631690030000|2021-09-15 07:13:50|2879.9|2873.9|2879.6|2873.6|2879.9|2873.9|2879.6|2873.6|2
1631690050000|2021-09-15 07:14:10|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1631690060000|2021-09-15 07:14:20|2880.1|2874.1|2880.4|2874.4|2880.4|2874.4|2880.1|2874.1|2
1631690070000|2021-09-15 07:14:30|2880.6|2874.6|2881.6|2875.6|2881.6|2875.6|2880.6|2874.6|4
1631690090000|2021-09-15 07:14:50|2881.9|2875.9|2882.4|2876.4|2882.4|2876.4|2881.9|2875.9|2
1631690100000|2021-09-15 07:15:00|2882.1|2876.1|2881.9|2875.9|2882.1|2876.1|2881.4|2875.4|5
1631690150000|2021-09-15 07:15:50|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1631690170000|2021-09-15 07:16:10|2881.6|2875.6|2883.4|2877.4|2883.4|2877.4|2881.6|2875.6|4
1631690180000|2021-09-15 07:16:20|2883.6|2877.6|2884.4|2878.4|2884.4|2878.4|2883.6|2877.6|3
1631690190000|2021-09-15 07:16:30|2884.6|2878.6|2886.9|2880.9|2886.9|2880.9|2884.6|2878.6|8
1631690200000|2021-09-15 07:16:40|2887.1|2881.1|2887.4|2881.4|2887.4|2881.4|2886.9|2880.9|5
1631690210000|2021-09-15 07:16:50|2887.6|2881.6|2888.6|2882.6|2888.6|2882.6|2887.6|2881.6|3
1631690220000|2021-09-15 07:17:00|2887.6|2881.6|2888.4|2882.4|2888.4|2882.4|2887.6|2881.6|2
1631690230000|2021-09-15 07:17:10|2888.1|2882.1|2887.6|2881.6|2888.1|2882.1|2887.6|2881.6|4
1631690240000|2021-09-15 07:17:20|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1631690250000|2021-09-15 07:17:30|2887.1|2881.1|2886.4|2880.4|2887.4|2881.4|2886.4|2880.4|3
1631690260000|2021-09-15 07:17:40|2886.1|2880.1|2885.9|2879.9|2886.4|2880.4|2885.9|2879.9|6
1631690270000|2021-09-15 07:17:50|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631690280000|2021-09-15 07:18:00|2885.4|2879.4|2884.9|2878.9|2885.4|2879.4|2884.9|2878.9|3
1631690290000|2021-09-15 07:18:10|2884.6|2878.6|2884.1|2878.1|2884.6|2878.6|2883.9|2877.9|4
1631690300000|2021-09-15 07:18:20|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631690310000|2021-09-15 07:18:30|2884.1|2878.1|2882.4|2876.4|2884.1|2878.1|2881.9|2875.9|3
1631690320000|2021-09-15 07:18:40|2881.4|2875.4|2882.4|2876.4|2882.4|2876.4|2881.4|2875.4|2
1631690340000|2021-09-15 07:19:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631690350000|2021-09-15 07:19:10|2882.4|2876.4|2885.1|2879.1|2885.1|2879.1|2882.4|2876.4|6
1631690360000|2021-09-15 07:19:20|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|2
1631690370000|2021-09-15 07:19:30|2884.6|2878.6|2883.4|2877.4|2884.6|2878.6|2883.4|2877.4|4
1631690380000|2021-09-15 07:19:40|2883.6|2877.6|2884.1|2878.1|2884.1|2878.1|2883.4|2877.4|5
1631690390000|2021-09-15 07:19:50|2883.6|2877.6|2881.9|2875.9|2883.6|2877.6|2881.9|2875.9|2
1631690400000|2021-09-15 07:20:00|2881.6|2875.6|2880.6|2874.6|2881.6|2875.6|2880.6|2874.6|5
1631690430000|2021-09-15 07:20:30|2880.4|2874.4|2878.1|2872.1|2880.4|2874.4|2878.1|2872.1|5
1631690440000|2021-09-15 07:20:40|2878.4|2872.4|2878.9|2872.9|2879.4|2873.4|2878.4|2872.4|6
1631690450000|2021-09-15 07:20:50|2878.6|2872.6|2879.1|2873.1|2879.1|2873.1|2878.6|2872.6|3
1631690460000|2021-09-15 07:21:00|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1631690500000|2021-09-15 07:21:40|2879.6|2873.6|2878.9|2872.9|2879.6|2873.6|2878.9|2872.9|2
1631690520000|2021-09-15 07:22:00|2879.4|2873.4|2881.4|2875.4|2881.4|2875.4|2879.4|2873.4|3
1631690530000|2021-09-15 07:22:10|2881.6|2875.6|2881.9|2875.9|2881.9|2875.9|2881.6|2875.6|2
1631690540000|2021-09-15 07:22:20|2881.6|2875.6|2880.9|2874.9|2881.6|2875.6|2880.9|2874.9|4
1631690560000|2021-09-15 07:22:40|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.4|2874.4|2
1631690570000|2021-09-15 07:22:50|2880.6|2874.6|2881.4|2875.4|2881.4|2875.4|2880.6|2874.6|4
1631690580000|2021-09-15 07:23:00|2881.1|2875.1|2880.4|2874.4|2881.1|2875.1|2880.4|2874.4|3
1631690590000|2021-09-15 07:23:10|2881.1|2875.1|2881.9|2875.9|2882.6|2876.6|2881.1|2875.1|5
1631690600000|2021-09-15 07:23:20|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1631690610000|2021-09-15 07:23:30|2881.1|2875.1|2882.4|2876.4|2882.4|2876.4|2881.1|2875.1|3
1631690620000|2021-09-15 07:23:40|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1631690640000|2021-09-15 07:24:00|2882.6|2876.6|2882.6|2876.6|2883.1|2877.1|2882.6|2876.6|5
1631690660000|2021-09-15 07:24:20|2882.9|2876.9|2883.1|2877.1|2883.1|2877.1|2882.9|2876.9|2
1631690680000|2021-09-15 07:24:40|2882.9|2876.9|2881.9|2875.9|2882.9|2876.9|2881.9|2875.9|2
1631690690000|2021-09-15 07:24:50|2881.6|2875.6|2880.4|2874.4|2881.6|2875.6|2880.4|2874.4|5
1631690700000|2021-09-15 07:25:00|2880.6|2874.6|2881.1|2875.1|2881.4|2875.4|2880.6|2874.6|4
1631690710000|2021-09-15 07:25:10|2880.9|2874.9|2881.4|2875.4|2881.4|2875.4|2880.6|2874.6|5
1631690720000|2021-09-15 07:25:20|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1631690740000|2021-09-15 07:25:40|2881.4|2875.4|2881.6|2875.6|2881.6|2875.6|2881.4|2875.4|2
1631690760000|2021-09-15 07:26:00|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1631690770000|2021-09-15 07:26:10|2881.6|2875.6|2883.4|2877.4|2883.4|2877.4|2881.6|2875.6|4
1631690780000|2021-09-15 07:26:20|2883.6|2877.6|2885.9|2879.9|2885.9|2879.9|2883.6|2877.6|11
1631690790000|2021-09-15 07:26:30|2886.4|2880.4|2886.1|2880.1|2886.4|2880.4|2886.1|2880.1|4
1631690810000|2021-09-15 07:26:50|2886.4|2880.4|2885.9|2879.9|2886.4|2880.4|2885.4|2879.4|7
1631690820000|2021-09-15 07:27:00|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|2
1631690830000|2021-09-15 07:27:10|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631690840000|2021-09-15 07:27:20|2884.9|2878.9|2884.4|2878.4|2884.9|2878.9|2884.4|2878.4|2
1631690860000|2021-09-15 07:27:40|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2883.9|2877.9|4
1631690870000|2021-09-15 07:27:50|2884.9|2878.9|2885.4|2879.4|2885.4|2879.4|2884.9|2878.9|2
1631690890000|2021-09-15 07:28:10|2885.6|2879.6|2886.4|2880.4|2886.4|2880.4|2885.6|2879.6|2
1631690920000|2021-09-15 07:28:40|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631690950000|2021-09-15 07:29:10|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|2
1631690970000|2021-09-15 07:29:30|2885.1|2879.1|2884.1|2878.1|2885.1|2879.1|2884.1|2878.1|4
1631690980000|2021-09-15 07:29:40|2883.9|2877.9|2884.4|2878.4|2884.4|2878.4|2883.9|2877.9|3
1631690990000|2021-09-15 07:29:50|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631691000000|2021-09-15 07:30:00|2884.4|2878.4|2884.9|2878.9|2884.9|2878.9|2883.9|2877.9|5
1631691010000|2021-09-15 07:30:10|2884.6|2878.6|2883.6|2877.6|2884.6|2878.6|2883.6|2877.6|3
1631691020000|2021-09-15 07:30:20|2883.4|2877.4|2882.1|2876.1|2883.4|2877.4|2882.1|2876.1|3
1631691030000|2021-09-15 07:30:30|2881.9|2875.9|2882.1|2876.1|2882.4|2876.4|2881.9|2875.9|4
1631691040000|2021-09-15 07:30:40|2881.9|2875.9|2881.6|2875.6|2881.9|2875.9|2881.6|2875.6|2
1631691050000|2021-09-15 07:30:50|2882.1|2876.1|2882.9|2876.9|2882.9|2876.9|2882.1|2876.1|2
1631691060000|2021-09-15 07:31:00|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1631691080000|2021-09-15 07:31:20|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631691090000|2021-09-15 07:31:30|2881.9|2875.9|2881.6|2875.6|2882.4|2876.4|2881.6|2875.6|6
1631691100000|2021-09-15 07:31:40|2881.9|2875.9|2882.9|2876.9|2882.9|2876.9|2881.9|2875.9|4
1631691110000|2021-09-15 07:31:50|2883.1|2877.1|2882.4|2876.4|2883.1|2877.1|2882.4|2876.4|4
1631691130000|2021-09-15 07:32:10|2882.6|2876.6|2881.1|2875.1|2882.6|2876.6|2881.1|2875.1|2
1631691140000|2021-09-15 07:32:20|2880.9|2874.9|2880.6|2874.6|2881.1|2875.1|2880.6|2874.6|4
1631691150000|2021-09-15 07:32:30|2880.9|2874.9|2880.9|2874.9|2881.4|2875.4|2880.6|2874.6|5
1631691170000|2021-09-15 07:32:50|2880.6|2874.6|2880.9|2874.9|2880.9|2874.9|2880.6|2874.6|4
1631691180000|2021-09-15 07:33:00|2880.6|2874.6|2880.9|2874.9|2880.9|2874.9|2880.4|2874.4|5
1631691190000|2021-09-15 07:33:10|2881.1|2875.1|2880.9|2874.9|2881.1|2875.1|2880.9|2874.9|2
1631691210000|2021-09-15 07:33:30|2880.6|2874.6|2880.9|2874.9|2880.9|2874.9|2880.6|2874.6|2
1631691240000|2021-09-15 07:34:00|2880.6|2874.6|2880.9|2874.9|2880.9|2874.9|2880.6|2874.6|2
1631691250000|2021-09-15 07:34:10|2881.1|2875.1|2881.9|2875.9|2882.4|2876.4|2881.1|2875.1|4
1631691260000|2021-09-15 07:34:20|2882.1|2876.1|2882.4|2876.4|2882.4|2876.4|2882.1|2876.1|2
1631691270000|2021-09-15 07:34:30|2882.6|2876.6|2882.9|2876.9|2882.9|2876.9|2882.6|2876.6|2
1631691290000|2021-09-15 07:34:50|2882.6|2876.6|2883.4|2877.4|2883.4|2877.4|2881.9|2875.9|5
1631691300000|2021-09-15 07:35:00|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1631691320000|2021-09-15 07:35:20|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631691340000|2021-09-15 07:35:40|2882.4|2876.4|2881.1|2875.1|2882.4|2876.4|2881.1|2875.1|5
1631691350000|2021-09-15 07:35:50|2880.9|2874.9|2881.4|2875.4|2881.6|2875.6|2880.9|2874.9|3
1631691360000|2021-09-15 07:36:00|2881.1|2875.1|2879.6|2873.6|2881.1|2875.1|2879.6|2873.6|4
1631691370000|2021-09-15 07:36:10|2879.4|2873.4|2877.6|2871.6|2879.4|2873.4|2877.6|2871.6|2
1631691380000|2021-09-15 07:36:20|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.6|2871.6|3
1631691390000|2021-09-15 07:36:30|2878.1|2872.1|2878.9|2872.9|2879.1|2873.1|2878.1|2872.1|3
1631691400000|2021-09-15 07:36:40|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.6|2872.6|2
1631691420000|2021-09-15 07:37:00|2879.1|2873.1|2879.4|2873.4|2879.4|2873.4|2879.1|2873.1|2
1631691430000|2021-09-15 07:37:10|2879.1|2873.1|2878.4|2872.4|2879.1|2873.1|2877.9|2871.9|7
1631691470000|2021-09-15 07:37:50|2878.6|2872.6|2878.4|2872.4|2878.9|2872.9|2878.4|2872.4|4
1631691490000|2021-09-15 07:38:10|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1631691500000|2021-09-15 07:38:20|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1631691520000|2021-09-15 07:38:40|2879.1|2873.1|2878.9|2872.9|2879.4|2873.4|2878.9|2872.9|4
1631691530000|2021-09-15 07:38:50|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1631691540000|2021-09-15 07:39:00|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.6|2872.6|2
1631691560000|2021-09-15 07:39:20|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.1|2871.1|3
1631691570000|2021-09-15 07:39:30|2877.9|2871.9|2877.1|2871.1|2877.9|2871.9|2877.1|2871.1|2
1631691580000|2021-09-15 07:39:40|2876.9|2870.9|2877.6|2871.6|2877.6|2871.6|2876.9|2870.9|3
1631691600000|2021-09-15 07:40:00|2877.9|2871.9|2877.4|2871.4|2877.9|2871.9|2877.4|2871.4|3
1631691610000|2021-09-15 07:40:10|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1631691630000|2021-09-15 07:40:30|2876.9|2870.9|2877.1|2871.1|2877.1|2871.1|2876.6|2870.6|3
1631691640000|2021-09-15 07:40:40|2876.9|2870.9|2876.6|2870.6|2876.9|2870.9|2876.6|2870.6|2
1631691650000|2021-09-15 07:40:50|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1631691660000|2021-09-15 07:41:00|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1631691670000|2021-09-15 07:41:10|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1631691700000|2021-09-15 07:41:40|2875.1|2869.1|2876.6|2870.6|2876.6|2870.6|2875.1|2869.1|6
1631691750000|2021-09-15 07:42:30|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1631691800000|2021-09-15 07:43:20|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1631691900000|2021-09-15 07:45:00|2876.4|2870.4|2875.6|2869.6|2876.4|2870.4|2875.6|2869.6|2
1631691910000|2021-09-15 07:45:10|2875.4|2869.4|2875.9|2869.9|2875.9|2869.9|2874.9|2868.9|5
1631691920000|2021-09-15 07:45:20|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.9|2868.9|3
1631691940000|2021-09-15 07:45:40|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1631691970000|2021-09-15 07:46:10|2874.1|2868.1|2872.6|2866.6|2874.1|2868.1|2872.6|2866.6|2
1631691980000|2021-09-15 07:46:20|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1631691990000|2021-09-15 07:46:30|2873.1|2867.1|2873.9|2867.9|2873.9|2867.9|2873.1|2867.1|2
1631692010000|2021-09-15 07:46:50|2874.1|2868.1|2875.6|2869.6|2875.6|2869.6|2874.1|2868.1|2
1631692020000|2021-09-15 07:47:00|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631692040000|2021-09-15 07:47:20|2875.1|2869.1|2875.9|2869.9|2875.9|2869.9|2874.9|2868.9|4
1631692060000|2021-09-15 07:47:40|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1631692070000|2021-09-15 07:47:50|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1631692080000|2021-09-15 07:48:00|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1631692090000|2021-09-15 07:48:10|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1631692110000|2021-09-15 07:48:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1631692120000|2021-09-15 07:48:40|2876.4|2870.4|2876.9|2870.9|2876.9|2870.9|2876.4|2870.4|3
1631692130000|2021-09-15 07:48:50|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1631692140000|2021-09-15 07:49:00|2877.4|2871.4|2877.4|2871.4|2877.6|2871.6|2877.4|2871.4|3
1631692150000|2021-09-15 07:49:10|2877.6|2871.6|2876.6|2870.6|2877.6|2871.6|2876.6|2870.6|3
1631692170000|2021-09-15 07:49:30|2876.4|2870.4|2876.1|2870.1|2876.4|2870.4|2875.9|2869.9|4
1631692200000|2021-09-15 07:50:00|2876.4|2870.4|2876.1|2870.1|2876.4|2870.4|2875.9|2869.9|3
1631692210000|2021-09-15 07:50:10|2876.4|2870.4|2875.4|2869.4|2876.4|2870.4|2875.4|2869.4|3
1631692260000|2021-09-15 07:51:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631692270000|2021-09-15 07:51:10|2874.9|2868.9|2874.9|2868.9|2875.4|2869.4|2874.9|2868.9|5
1631692280000|2021-09-15 07:51:20|2874.6|2868.6|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|2
1631692290000|2021-09-15 07:51:30|2875.1|2869.1|2875.4|2869.4|2875.4|2869.4|2875.1|2869.1|2
1631692350000|2021-09-15 07:52:30|2875.1|2869.1|2872.6|2866.6|2875.1|2869.1|2872.6|2866.6|5
1631692370000|2021-09-15 07:52:50|2872.9|2866.9|2873.1|2867.1|2873.1|2867.1|2872.6|2866.6|4
1631692380000|2021-09-15 07:53:00|2872.4|2866.4|2872.1|2866.1|2872.4|2866.4|2870.9|2864.9|5
1631692400000|2021-09-15 07:53:20|2871.9|2865.9|2870.6|2864.6|2871.9|2865.9|2870.6|2864.6|3
1631692410000|2021-09-15 07:53:30|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2869.9|2863.9|7
1631692420000|2021-09-15 07:53:40|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1631692450000|2021-09-15 07:54:10|2870.4|2864.4|2870.1|2864.1|2870.4|2864.4|2870.1|2864.1|2
1631692460000|2021-09-15 07:54:20|2869.9|2863.9|2872.1|2866.1|2872.1|2866.1|2869.9|2863.9|7
1631692470000|2021-09-15 07:54:30|2871.9|2865.9|2871.4|2865.4|2871.9|2865.9|2871.4|2865.4|2
1631692490000|2021-09-15 07:54:50|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1631692500000|2021-09-15 07:55:00|2870.9|2864.9|2869.1|2863.1|2870.9|2864.9|2869.1|2863.1|5
1631692510000|2021-09-15 07:55:10|2868.9|2862.9|2868.6|2862.6|2868.9|2862.9|2868.6|2862.6|2
1631692520000|2021-09-15 07:55:20|2867.9|2861.9|2867.4|2861.4|2867.9|2861.9|2867.4|2861.4|2
1631692540000|2021-09-15 07:55:40|2867.6|2861.6|2867.9|2861.9|2867.9|2861.9|2867.6|2861.6|2
1631692550000|2021-09-15 07:55:50|2868.4|2862.4|2868.9|2862.9|2868.9|2862.9|2868.4|2862.4|3
1631692560000|2021-09-15 07:56:00|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|3
1631692570000|2021-09-15 07:56:10|2869.4|2863.4|2870.4|2864.4|2870.4|2864.4|2869.4|2863.4|4
1631692580000|2021-09-15 07:56:20|2870.6|2864.6|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|3
1631692600000|2021-09-15 07:56:40|2870.9|2864.9|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|2
1631692610000|2021-09-15 07:56:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|3
1631692620000|2021-09-15 07:57:00|2870.1|2864.1|2870.4|2864.4|2870.4|2864.4|2869.9|2863.9|4
1631692630000|2021-09-15 07:57:10|2870.6|2864.6|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|2
1631692640000|2021-09-15 07:57:20|2870.6|2864.6|2872.1|2866.1|2872.1|2866.1|2870.6|2864.6|3
1631692660000|2021-09-15 07:57:40|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1631692670000|2021-09-15 07:57:50|2871.9|2865.9|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|3
1631692680000|2021-09-15 07:58:00|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|2
1631692720000|2021-09-15 07:58:40|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1631692730000|2021-09-15 07:58:50|2872.9|2866.9|2873.1|2867.1|2873.1|2867.1|2872.9|2866.9|2
1631692740000|2021-09-15 07:59:00|2873.4|2867.4|2873.6|2867.6|2873.6|2867.6|2873.4|2867.4|2
1631692760000|2021-09-15 07:59:20|2873.9|2867.9|2874.1|2868.1|2874.1|2868.1|2873.9|2867.9|2
1631692770000|2021-09-15 07:59:30|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1631692790000|2021-09-15 07:59:50|2874.6|2868.6|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|3
1631692830000|2021-09-15 08:00:30|2874.9|2868.9|2873.1|2867.1|2874.9|2868.9|2873.1|2867.1|6
1631692840000|2021-09-15 08:00:40|2873.4|2867.4|2875.1|2869.1|2875.1|2869.1|2873.4|2867.4|5
1631692850000|2021-09-15 08:00:50|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631692860000|2021-09-15 08:01:00|2875.1|2869.1|2875.6|2869.6|2875.9|2869.9|2875.1|2869.1|5
1631692870000|2021-09-15 08:01:10|2875.4|2869.4|2874.6|2868.6|2875.4|2869.4|2874.6|2868.6|3
1631692880000|2021-09-15 08:01:20|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|3
1631692890000|2021-09-15 08:01:30|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1631692900000|2021-09-15 08:01:40|2874.6|2868.6|2875.4|2869.4|2875.4|2869.4|2874.6|2868.6|2
1631692910000|2021-09-15 08:01:50|2875.6|2869.6|2876.4|2870.4|2876.4|2870.4|2875.6|2869.6|2
1631692930000|2021-09-15 08:02:10|2876.6|2870.6|2877.1|2871.1|2877.1|2871.1|2876.6|2870.6|3
1631692940000|2021-09-15 08:02:20|2876.9|2870.9|2876.1|2870.1|2876.9|2870.9|2876.1|2870.1|4
1631692950000|2021-09-15 08:02:30|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1631692960000|2021-09-15 08:02:40|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1631692980000|2021-09-15 08:03:00|2876.4|2870.4|2875.1|2869.1|2876.4|2870.4|2875.1|2869.1|3
1631692990000|2021-09-15 08:03:10|2874.6|2868.6|2875.4|2869.4|2875.4|2869.4|2874.6|2868.6|3
1631693020000|2021-09-15 08:03:40|2875.1|2869.1|2875.4|2869.4|2875.4|2869.4|2874.1|2868.1|8
1631693030000|2021-09-15 08:03:50|2875.1|2869.1|2874.4|2868.4|2875.1|2869.1|2874.4|2868.4|4
1631693040000|2021-09-15 08:04:00|2874.1|2868.1|2874.9|2868.9|2874.9|2868.9|2874.1|2868.1|4
1631693050000|2021-09-15 08:04:10|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.6|2868.6|4
1631693060000|2021-09-15 08:04:20|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1631693070000|2021-09-15 08:04:30|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1631693080000|2021-09-15 08:04:40|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631693090000|2021-09-15 08:04:50|2875.4|2869.4|2875.4|2869.4|2875.9|2869.9|2875.4|2869.4|4
1631693100000|2021-09-15 08:05:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1631693190000|2021-09-15 08:06:30|2875.9|2869.9|2877.1|2871.1|2877.1|2871.1|2875.9|2869.9|3
1631693200000|2021-09-15 08:06:40|2877.6|2871.6|2876.1|2870.1|2877.6|2871.6|2876.1|2870.1|5
1631693210000|2021-09-15 08:06:50|2876.4|2870.4|2875.6|2869.6|2876.4|2870.4|2875.6|2869.6|4
1631693220000|2021-09-15 08:07:00|2875.4|2869.4|2876.9|2870.9|2877.1|2871.1|2875.4|2869.4|7
1631693230000|2021-09-15 08:07:10|2876.6|2870.6|2877.1|2871.1|2877.4|2871.4|2876.6|2870.6|4
1631693240000|2021-09-15 08:07:20|2877.4|2871.4|2877.1|2871.1|2877.9|2871.9|2876.9|2870.9|6
1631693250000|2021-09-15 08:07:30|2876.9|2870.9|2877.1|2871.1|2877.1|2871.1|2876.9|2870.9|2
1631693270000|2021-09-15 08:07:50|2877.4|2871.4|2876.9|2870.9|2877.6|2871.6|2876.9|2870.9|3
1631693280000|2021-09-15 08:08:00|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1631693290000|2021-09-15 08:08:10|2876.6|2870.6|2875.9|2869.9|2876.6|2870.6|2875.4|2869.4|5
1631693300000|2021-09-15 08:08:20|2875.6|2869.6|2875.1|2869.1|2875.6|2869.6|2874.9|2868.9|4
1631693310000|2021-09-15 08:08:30|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1631693320000|2021-09-15 08:08:40|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1631693330000|2021-09-15 08:08:50|2874.9|2868.9|2876.4|2870.4|2876.4|2870.4|2874.9|2868.9|2
1631693340000|2021-09-15 08:09:00|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|4
1631693350000|2021-09-15 08:09:10|2876.6|2870.6|2875.9|2869.9|2876.6|2870.6|2875.9|2869.9|3
1631693360000|2021-09-15 08:09:20|2875.6|2869.6|2875.1|2869.1|2875.6|2869.6|2875.1|2869.1|2
1631693370000|2021-09-15 08:09:30|2875.4|2869.4|2876.4|2870.4|2876.4|2870.4|2875.4|2869.4|3
1631693380000|2021-09-15 08:09:40|2877.1|2871.1|2876.6|2870.6|2877.1|2871.1|2876.6|2870.6|2
1631693390000|2021-09-15 08:09:50|2876.4|2870.4|2876.1|2870.1|2876.6|2870.6|2876.1|2870.1|4
1631693400000|2021-09-15 08:10:00|2875.9|2869.9|2874.9|2868.9|2875.9|2869.9|2874.9|2868.9|4
1631693410000|2021-09-15 08:10:10|2874.4|2868.4|2873.9|2867.9|2874.9|2868.9|2873.9|2867.9|7
1631693420000|2021-09-15 08:10:20|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.4|2867.4|3
1631693430000|2021-09-15 08:10:30|2873.4|2867.4|2873.9|2867.9|2873.9|2867.9|2873.4|2867.4|3
1631693440000|2021-09-15 08:10:40|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1631693460000|2021-09-15 08:11:00|2873.6|2867.6|2873.1|2867.1|2873.6|2867.6|2873.1|2867.1|2
1631693470000|2021-09-15 08:11:10|2873.4|2867.4|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|2
1631693490000|2021-09-15 08:11:30|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1631693510000|2021-09-15 08:11:50|2872.9|2866.9|2873.4|2867.4|2873.4|2867.4|2872.9|2866.9|3
1631693520000|2021-09-15 08:12:00|2873.6|2867.6|2873.9|2867.9|2873.9|2867.9|2873.4|2867.4|4
1631693530000|2021-09-15 08:12:10|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1631693550000|2021-09-15 08:12:30|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1631693560000|2021-09-15 08:12:40|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1631693570000|2021-09-15 08:12:50|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1631693580000|2021-09-15 08:13:00|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1631693590000|2021-09-15 08:13:10|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1631693600000|2021-09-15 08:13:20|2873.1|2867.1|2872.9|2866.9|2873.1|2867.1|2872.9|2866.9|2
1631693660000|2021-09-15 08:14:20|2872.6|2866.6|2872.1|2866.1|2872.6|2866.6|2871.9|2865.9|4
1631693670000|2021-09-15 08:14:30|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1631693720000|2021-09-15 08:15:20|2872.9|2866.9|2873.4|2867.4|2873.4|2867.4|2872.9|2866.9|3
1631693730000|2021-09-15 08:15:30|2873.1|2867.1|2872.6|2866.6|2873.1|2867.1|2872.6|2866.6|2
1631693740000|2021-09-15 08:15:40|2872.9|2866.9|2872.4|2866.4|2872.9|2866.9|2872.4|2866.4|3
1631693750000|2021-09-15 08:15:50|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2871.9|2865.9|4
1631693770000|2021-09-15 08:16:10|2872.1|2866.1|2870.1|2864.1|2872.4|2866.4|2870.1|2864.1|4
1631693790000|2021-09-15 08:16:30|2869.9|2863.9|2869.6|2863.6|2869.9|2863.9|2869.6|2863.6|2
1631693800000|2021-09-15 08:16:40|2869.4|2863.4|2869.1|2863.1|2870.1|2864.1|2868.9|2862.9|11
1631693820000|2021-09-15 08:17:00|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631693830000|2021-09-15 08:17:10|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1631693840000|2021-09-15 08:17:20|2869.1|2863.1|2868.1|2862.1|2869.1|2863.1|2868.1|2862.1|4
1631693850000|2021-09-15 08:17:30|2868.4|2862.4|2869.1|2863.1|2869.1|2863.1|2868.4|2862.4|3
1631693860000|2021-09-15 08:17:40|2869.4|2863.4|2869.6|2863.6|2870.4|2864.4|2869.4|2863.4|6
1631693870000|2021-09-15 08:17:50|2868.9|2862.9|2868.1|2862.1|2868.9|2862.9|2868.1|2862.1|3
1631693890000|2021-09-15 08:18:10|2868.6|2862.6|2868.1|2862.1|2868.6|2862.6|2868.1|2862.1|2
1631693900000|2021-09-15 08:18:20|2867.9|2861.9|2868.9|2862.9|2868.9|2862.9|2867.9|2861.9|5
1631693910000|2021-09-15 08:18:30|2869.1|2863.1|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|4
1631693920000|2021-09-15 08:18:40|2869.1|2863.1|2867.4|2861.4|2869.1|2863.1|2867.4|2861.4|3
1631693940000|2021-09-15 08:19:00|2867.6|2861.6|2867.9|2861.9|2867.9|2861.9|2867.6|2861.6|2
1631693960000|2021-09-15 08:19:20|2868.1|2862.1|2867.9|2861.9|2868.1|2862.1|2867.9|2861.9|2
1631694000000|2021-09-15 08:20:00|2866.6|2860.6|2867.1|2861.1|2867.1|2861.1|2866.6|2860.6|2
1631694010000|2021-09-15 08:20:10|2866.9|2860.9|2867.4|2861.4|2867.4|2861.4|2866.9|2860.9|3
1631694020000|2021-09-15 08:20:20|2867.1|2861.1|2868.1|2862.1|2868.1|2862.1|2866.9|2860.9|6
1631694030000|2021-09-15 08:20:30|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1631694050000|2021-09-15 08:20:50|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631694070000|2021-09-15 08:21:10|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|2
1631694080000|2021-09-15 08:21:20|2868.9|2862.9|2869.4|2863.4|2869.4|2863.4|2868.9|2862.9|3
1631694090000|2021-09-15 08:21:30|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1631694100000|2021-09-15 08:21:40|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1631694110000|2021-09-15 08:21:50|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|3
1631694120000|2021-09-15 08:22:00|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1631694130000|2021-09-15 08:22:10|2869.1|2863.1|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|4
1631694180000|2021-09-15 08:23:00|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631694200000|2021-09-15 08:23:20|2868.4|2862.4|2866.6|2860.6|2868.4|2862.4|2866.6|2860.6|3
1631694210000|2021-09-15 08:23:30|2866.9|2860.9|2866.9|2860.9|2867.1|2861.1|2866.6|2860.6|4
1631694220000|2021-09-15 08:23:40|2867.6|2861.6|2868.1|2862.1|2868.1|2862.1|2867.6|2861.6|3
1631694240000|2021-09-15 08:24:00|2867.9|2861.9|2867.6|2861.6|2867.9|2861.9|2867.6|2861.6|2
1631694250000|2021-09-15 08:24:10|2867.9|2861.9|2868.4|2862.4|2868.4|2862.4|2867.9|2861.9|5
1631694270000|2021-09-15 08:24:30|2868.1|2862.1|2868.4|2862.4|2868.4|2862.4|2868.1|2862.1|2
1631694280000|2021-09-15 08:24:40|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.4|2862.4|3
1631694300000|2021-09-15 08:25:00|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631694310000|2021-09-15 08:25:10|2869.1|2863.1|2869.1|2863.1|2869.4|2863.4|2868.9|2862.9|5
1631694320000|2021-09-15 08:25:20|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631694340000|2021-09-15 08:25:40|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1631694350000|2021-09-15 08:25:50|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2869.6|2863.6|2
1631694370000|2021-09-15 08:26:10|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1631694380000|2021-09-15 08:26:20|2869.1|2863.1|2869.6|2863.6|2869.6|2863.6|2869.1|2863.1|2
1631694390000|2021-09-15 08:26:30|2869.9|2863.9|2870.6|2864.6|2870.6|2864.6|2869.9|2863.9|3
1631694400000|2021-09-15 08:26:40|2870.9|2864.9|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|2
1631694410000|2021-09-15 08:26:50|2871.1|2865.1|2870.6|2864.6|2871.1|2865.1|2870.6|2864.6|2
1631694430000|2021-09-15 08:27:10|2870.9|2864.9|2871.4|2865.4|2871.9|2865.9|2870.9|2864.9|4
1631694440000|2021-09-15 08:27:20|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1631694450000|2021-09-15 08:27:30|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1631694460000|2021-09-15 08:27:40|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1631694470000|2021-09-15 08:27:50|2871.4|2865.4|2871.1|2865.1|2871.4|2865.4|2871.1|2865.1|2
1631694480000|2021-09-15 08:28:00|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1631694530000|2021-09-15 08:28:50|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1631694550000|2021-09-15 08:29:10|2871.9|2865.9|2873.1|2867.1|2873.1|2867.1|2871.9|2865.9|2
1631694570000|2021-09-15 08:29:30|2873.4|2867.4|2873.6|2867.6|2874.1|2868.1|2873.1|2867.1|6
1631694580000|2021-09-15 08:29:40|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1631694600000|2021-09-15 08:30:00|2872.4|2866.4|2871.6|2865.6|2872.4|2866.4|2871.6|2865.6|2
1631694610000|2021-09-15 08:30:10|2871.9|2865.9|2872.9|2866.9|2872.9|2866.9|2871.9|2865.9|4
1631694620000|2021-09-15 08:30:20|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1631694630000|2021-09-15 08:30:30|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1631694650000|2021-09-15 08:30:50|2873.4|2867.4|2873.1|2867.1|2873.4|2867.4|2872.6|2866.6|5
1631694660000|2021-09-15 08:31:00|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|3
1631694670000|2021-09-15 08:31:10|2872.6|2866.6|2871.4|2865.4|2872.6|2866.6|2871.4|2865.4|5
1631694680000|2021-09-15 08:31:20|2871.1|2865.1|2871.1|2865.1|2871.4|2865.4|2871.1|2865.1|3
1631694690000|2021-09-15 08:31:30|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|4
1631694730000|2021-09-15 08:32:10|2870.9|2864.9|2869.6|2863.6|2870.9|2864.9|2869.6|2863.6|5
1631694750000|2021-09-15 08:32:30|2869.4|2863.4|2869.6|2863.6|2869.6|2863.6|2869.1|2863.1|4
1631694770000|2021-09-15 08:32:50|2869.9|2863.9|2870.9|2864.9|2870.9|2864.9|2869.9|2863.9|5
1631694790000|2021-09-15 08:33:10|2871.1|2865.1|2871.9|2865.9|2871.9|2865.9|2871.1|2865.1|4
1631694800000|2021-09-15 08:33:20|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|4
1631694810000|2021-09-15 08:33:30|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|8
1631694820000|2021-09-15 08:33:40|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|2
1631694860000|2021-09-15 08:34:20|2871.4|2865.4|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|2
1631694880000|2021-09-15 08:34:40|2870.4|2864.4|2869.9|2863.9|2870.4|2864.4|2869.9|2863.9|2
1631694890000|2021-09-15 08:34:50|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.1|2863.1|4
1631694900000|2021-09-15 08:35:00|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1631694920000|2021-09-15 08:35:20|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.6|2862.6|3
1631694930000|2021-09-15 08:35:30|2869.1|2863.1|2869.6|2863.6|2869.6|2863.6|2869.1|2863.1|3
1631694950000|2021-09-15 08:35:50|2869.9|2863.9|2869.6|2863.6|2869.9|2863.9|2869.6|2863.6|2
1631694960000|2021-09-15 08:36:00|2868.6|2862.6|2868.4|2862.4|2868.6|2862.6|2868.4|2862.4|2
1631694970000|2021-09-15 08:36:10|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631694980000|2021-09-15 08:36:20|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631694990000|2021-09-15 08:36:30|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631695010000|2021-09-15 08:36:50|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.4|2862.4|3
1631695030000|2021-09-15 08:37:10|2868.4|2862.4|2867.1|2861.1|2868.4|2862.4|2867.1|2861.1|2
1631695040000|2021-09-15 08:37:20|2865.9|2859.9|2866.9|2860.9|2866.9|2860.9|2865.9|2859.9|2
1631695060000|2021-09-15 08:37:40|2867.1|2861.1|2868.4|2862.4|2868.4|2862.4|2867.1|2861.1|2
1631695070000|2021-09-15 08:37:50|2868.1|2862.1|2867.9|2861.9|2868.1|2862.1|2867.9|2861.9|2
1631695080000|2021-09-15 08:38:00|2867.6|2861.6|2867.9|2861.9|2868.1|2862.1|2867.6|2861.6|4
1631695090000|2021-09-15 08:38:10|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1631695100000|2021-09-15 08:38:20|2867.9|2861.9|2867.6|2861.6|2867.9|2861.9|2867.4|2861.4|4
1631695120000|2021-09-15 08:38:40|2867.9|2861.9|2868.4|2862.4|2868.4|2862.4|2867.9|2861.9|2
1631695130000|2021-09-15 08:38:50|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631695180000|2021-09-15 08:39:40|2868.4|2862.4|2869.9|2863.9|2869.9|2863.9|2868.4|2862.4|4
1631695200000|2021-09-15 08:40:00|2870.1|2864.1|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|2
1631695210000|2021-09-15 08:40:10|2870.6|2864.6|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|2
1631695220000|2021-09-15 08:40:20|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1631695230000|2021-09-15 08:40:30|2872.1|2866.1|2872.4|2866.4|2872.9|2866.9|2872.1|2866.1|5
1631695240000|2021-09-15 08:40:40|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1631695300000|2021-09-15 08:41:40|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1631695320000|2021-09-15 08:42:00|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1631695330000|2021-09-15 08:42:10|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1631695350000|2021-09-15 08:42:30|2871.9|2865.9|2872.4|2866.4|2872.4|2866.4|2871.9|2865.9|3
1631695360000|2021-09-15 08:42:40|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1631695380000|2021-09-15 08:43:00|2873.1|2867.1|2872.9|2866.9|2873.1|2867.1|2872.9|2866.9|2
1631695400000|2021-09-15 08:43:20|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1631695440000|2021-09-15 08:44:00|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1631695450000|2021-09-15 08:44:10|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1631695460000|2021-09-15 08:44:20|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1631695480000|2021-09-15 08:44:40|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1631695490000|2021-09-15 08:44:50|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1631695500000|2021-09-15 08:45:00|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|3
1631695520000|2021-09-15 08:45:20|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1631695530000|2021-09-15 08:45:30|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1631695540000|2021-09-15 08:45:40|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1631695560000|2021-09-15 08:46:00|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.4|2865.4|2
1631695610000|2021-09-15 08:46:50|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1631695620000|2021-09-15 08:47:00|2870.6|2864.6|2869.6|2863.6|2870.6|2864.6|2869.6|2863.6|4
1631695630000|2021-09-15 08:47:10|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631695640000|2021-09-15 08:47:20|2869.1|2863.1|2869.6|2863.6|2869.6|2863.6|2869.1|2863.1|2
1631695690000|2021-09-15 08:48:10|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1631695700000|2021-09-15 08:48:20|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1631695720000|2021-09-15 08:48:40|2869.6|2863.6|2870.6|2864.6|2870.6|2864.6|2869.6|2863.6|2
1631695730000|2021-09-15 08:48:50|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1631695740000|2021-09-15 08:49:00|2870.4|2864.4|2869.9|2863.9|2870.4|2864.4|2869.9|2863.9|2
1631695750000|2021-09-15 08:49:10|2869.6|2863.6|2869.1|2863.1|2869.6|2863.6|2869.1|2863.1|2
1631695760000|2021-09-15 08:49:20|2868.9|2862.9|2869.4|2863.4|2869.4|2863.4|2868.9|2862.9|2
1631695780000|2021-09-15 08:49:40|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1631695810000|2021-09-15 08:50:10|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631695820000|2021-09-15 08:50:20|2869.1|2863.1|2867.4|2861.4|2869.1|2863.1|2867.4|2861.4|4
1631695830000|2021-09-15 08:50:30|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1631695840000|2021-09-15 08:50:40|2867.4|2861.4|2867.6|2861.6|2867.6|2861.6|2867.4|2861.4|2
1631695850000|2021-09-15 08:50:50|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1631695860000|2021-09-15 08:51:00|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2867.9|2861.9|4
1631695900000|2021-09-15 08:51:40|2868.4|2862.4|2870.4|2864.4|2870.4|2864.4|2867.9|2861.9|4
1631695910000|2021-09-15 08:51:50|2870.6|2864.6|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|3
1631695930000|2021-09-15 08:52:10|2871.9|2865.9|2869.9|2863.9|2871.9|2865.9|2869.9|2863.9|5
1631695950000|2021-09-15 08:52:30|2870.1|2864.1|2870.6|2864.6|2870.6|2864.6|2870.1|2864.1|3
1631695980000|2021-09-15 08:53:00|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1631696020000|2021-09-15 08:53:40|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|3
1631696030000|2021-09-15 08:53:50|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1631696050000|2021-09-15 08:54:10|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1631696070000|2021-09-15 08:54:30|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1631696170000|2021-09-15 08:56:10|2871.1|2865.1|2872.6|2866.6|2872.6|2866.6|2871.1|2865.1|2
1631696200000|2021-09-15 08:56:40|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1631696210000|2021-09-15 08:56:50|2872.6|2866.6|2872.1|2866.1|2872.6|2866.6|2872.1|2866.1|2
1631696230000|2021-09-15 08:57:10|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1631696270000|2021-09-15 08:57:50|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|2
1631696290000|2021-09-15 08:58:10|2871.4|2865.4|2871.1|2865.1|2871.4|2865.4|2871.1|2865.1|2
1631696300000|2021-09-15 08:58:20|2871.6|2865.6|2872.1|2866.1|2872.1|2866.1|2871.6|2865.6|2
1631696310000|2021-09-15 08:58:30|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1631696320000|2021-09-15 08:58:40|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1631696330000|2021-09-15 08:58:50|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1631696390000|2021-09-15 08:59:50|2873.9|2867.9|2875.1|2869.1|2875.1|2869.1|2873.9|2867.9|6
1631696400000|2021-09-15 09:00:00|2874.9|2868.9|2873.9|2867.9|2874.9|2868.9|2873.9|2867.9|3
1631696430000|2021-09-15 09:00:30|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1631696490000|2021-09-15 09:01:30|2874.4|2868.4|2875.6|2869.6|2875.6|2869.6|2874.4|2868.4|4
1631696500000|2021-09-15 09:01:40|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|3
1631696510000|2021-09-15 09:01:50|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|3
1631696520000|2021-09-15 09:02:00|2875.4|2869.4|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|2
1631696530000|2021-09-15 09:02:10|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1631696540000|2021-09-15 09:02:20|2874.4|2868.4|2874.1|2868.1|2874.4|2868.4|2874.1|2868.1|2
1631696560000|2021-09-15 09:02:40|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1631696590000|2021-09-15 09:03:10|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1631696600000|2021-09-15 09:03:20|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1631696610000|2021-09-15 09:03:30|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.9|2868.9|2
1631696620000|2021-09-15 09:03:40|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631696630000|2021-09-15 09:03:50|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1631696650000|2021-09-15 09:04:10|2875.6|2869.6|2874.1|2868.1|2875.6|2869.6|2874.1|2868.1|4
1631696660000|2021-09-15 09:04:20|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|3
1631696690000|2021-09-15 09:04:50|2874.9|2868.9|2874.6|2868.6|2875.6|2869.6|2874.6|2868.6|4
1631696710000|2021-09-15 09:05:10|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631696730000|2021-09-15 09:05:30|2875.4|2869.4|2875.9|2869.9|2875.9|2869.9|2875.4|2869.4|2
1631696740000|2021-09-15 09:05:40|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|4
1631696750000|2021-09-15 09:05:50|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1631696770000|2021-09-15 09:06:10|2876.4|2870.4|2876.1|2870.1|2876.4|2870.4|2876.1|2870.1|2
1631696800000|2021-09-15 09:06:40|2875.9|2869.9|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|2
1631696810000|2021-09-15 09:06:50|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|2
1631696820000|2021-09-15 09:07:00|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|2
1631696840000|2021-09-15 09:07:20|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1631696850000|2021-09-15 09:07:30|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1631696870000|2021-09-15 09:07:50|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1631696880000|2021-09-15 09:08:00|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1631696980000|2021-09-15 09:09:40|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1631696990000|2021-09-15 09:09:50|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|2
1631697070000|2021-09-15 09:11:10|2875.6|2869.6|2874.4|2868.4|2875.6|2869.6|2874.4|2868.4|5
1631697100000|2021-09-15 09:11:40|2874.6|2868.6|2875.1|2869.1|2875.4|2869.4|2874.6|2868.6|3
1631697110000|2021-09-15 09:11:50|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.9|2868.9|3
1631697130000|2021-09-15 09:12:10|2874.6|2868.6|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|2
1631697150000|2021-09-15 09:12:30|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1631697210000|2021-09-15 09:13:30|2873.6|2867.6|2874.4|2868.4|2874.6|2868.6|2873.6|2867.6|4
1631697220000|2021-09-15 09:13:40|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1631697230000|2021-09-15 09:13:50|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1631697240000|2021-09-15 09:14:00|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631697280000|2021-09-15 09:14:40|2875.1|2869.1|2876.1|2870.1|2876.1|2870.1|2875.1|2869.1|3
1631697300000|2021-09-15 09:15:00|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2874.9|2868.9|6
1631697330000|2021-09-15 09:15:30|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|2
1631697350000|2021-09-15 09:15:50|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1631697370000|2021-09-15 09:16:10|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1631697390000|2021-09-15 09:16:30|2876.4|2870.4|2875.6|2869.6|2876.4|2870.4|2875.6|2869.6|2
1631697400000|2021-09-15 09:16:40|2875.9|2869.9|2874.9|2868.9|2876.4|2870.4|2874.9|2868.9|5
1631697410000|2021-09-15 09:16:50|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631697450000|2021-09-15 09:17:30|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631697480000|2021-09-15 09:18:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631697530000|2021-09-15 09:18:50|2875.4|2869.4|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|2
1631697560000|2021-09-15 09:19:20|2874.1|2868.1|2874.6|2868.6|2874.6|2868.6|2874.1|2868.1|2
1631697570000|2021-09-15 09:19:30|2874.4|2868.4|2875.1|2869.1|2875.1|2869.1|2873.9|2867.9|5
1631697590000|2021-09-15 09:19:50|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631697600000|2021-09-15 09:20:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631697610000|2021-09-15 09:20:10|2875.4|2869.4|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|2
1631697620000|2021-09-15 09:20:20|2874.9|2868.9|2875.1|2869.1|2875.4|2869.4|2874.6|2868.6|5
1631697630000|2021-09-15 09:20:30|2874.9|2868.9|2874.4|2868.4|2874.9|2868.9|2874.4|2868.4|2
1631697640000|2021-09-15 09:20:40|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1631697660000|2021-09-15 09:21:00|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1631697670000|2021-09-15 09:21:10|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631697690000|2021-09-15 09:21:30|2875.4|2869.4|2874.6|2868.6|2875.4|2869.4|2874.6|2868.6|4
1631697700000|2021-09-15 09:21:40|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1631697730000|2021-09-15 09:22:10|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1631697750000|2021-09-15 09:22:30|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631697760000|2021-09-15 09:22:40|2875.4|2869.4|2875.1|2869.1|2875.4|2869.4|2874.9|2868.9|3
1631697790000|2021-09-15 09:23:10|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631697850000|2021-09-15 09:24:10|2875.1|2869.1|2874.6|2868.6|2875.1|2869.1|2874.4|2868.4|3
1631697860000|2021-09-15 09:24:20|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631697870000|2021-09-15 09:24:30|2875.4|2869.4|2878.4|2872.4|2878.4|2872.4|2875.4|2869.4|4
1631697880000|2021-09-15 09:24:40|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.9|2871.9|2
1631697900000|2021-09-15 09:25:00|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1631697910000|2021-09-15 09:25:10|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1631697930000|2021-09-15 09:25:30|2877.6|2871.6|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|3
1631697940000|2021-09-15 09:25:40|2877.4|2871.4|2877.6|2871.6|2877.6|2871.6|2877.4|2871.4|2
1631697950000|2021-09-15 09:25:50|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1631698010000|2021-09-15 09:26:50|2877.4|2871.4|2876.6|2870.6|2877.4|2871.4|2876.6|2870.6|2
1631698020000|2021-09-15 09:27:00|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1631698030000|2021-09-15 09:27:10|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1631698050000|2021-09-15 09:27:30|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1631698070000|2021-09-15 09:27:50|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1631698090000|2021-09-15 09:28:10|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1631698110000|2021-09-15 09:28:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1631698130000|2021-09-15 09:28:50|2876.9|2870.9|2877.6|2871.6|2877.6|2871.6|2876.9|2870.9|2
1631698140000|2021-09-15 09:29:00|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1631698150000|2021-09-15 09:29:10|2878.1|2872.1|2877.6|2871.6|2878.1|2872.1|2877.6|2871.6|3
1631698170000|2021-09-15 09:29:30|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1631698210000|2021-09-15 09:30:10|2877.9|2871.9|2877.4|2871.4|2877.9|2871.9|2877.4|2871.4|3
1631698220000|2021-09-15 09:30:20|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1631698230000|2021-09-15 09:30:30|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|2
1631698240000|2021-09-15 09:30:40|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1631698280000|2021-09-15 09:31:20|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1631698290000|2021-09-15 09:31:30|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|1
1631698310000|2021-09-15 09:31:50|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.1|2872.1|3
1631698340000|2021-09-15 09:32:20|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|4
1631698350000|2021-09-15 09:32:30|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|1
1631698360000|2021-09-15 09:32:40|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1631698390000|2021-09-15 09:33:10|2877.6|2871.6|2877.4|2871.4|2877.6|2871.6|2877.4|2871.4|2
1631698410000|2021-09-15 09:33:30|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1631698460000|2021-09-15 09:34:20|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1631698510000|2021-09-15 09:35:10|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1631698520000|2021-09-15 09:35:20|2878.6|2872.6|2878.1|2872.1|2878.6|2872.6|2878.1|2872.1|6
1631698540000|2021-09-15 09:35:40|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2878.1|2872.1|2
1631698560000|2021-09-15 09:36:00|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1631698570000|2021-09-15 09:36:10|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2877.4|2871.4|3
1631698600000|2021-09-15 09:36:40|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|1
1631698610000|2021-09-15 09:36:50|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2878.1|2872.1|2
1631698630000|2021-09-15 09:37:10|2877.9|2871.9|2878.4|2872.4|2878.4|2872.4|2877.9|2871.9|3
1631698640000|2021-09-15 09:37:20|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|1
1631698650000|2021-09-15 09:37:30|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1631698660000|2021-09-15 09:37:40|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2878.1|2872.1|2
1631698670000|2021-09-15 09:37:50|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2878.1|2872.1|2
1631698710000|2021-09-15 09:38:30|2877.9|2871.9|2878.1|2872.1|2878.1|2872.1|2877.9|2871.9|2
1631698730000|2021-09-15 09:38:50|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2878.1|2872.1|2
1631698770000|2021-09-15 09:39:30|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1631698800000|2021-09-15 09:40:00|2878.6|2872.6|2878.1|2872.1|2878.6|2872.6|2878.1|2872.1|2
1631698830000|2021-09-15 09:40:30|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1631698840000|2021-09-15 09:40:40|2878.6|2872.6|2878.1|2872.1|2878.6|2872.6|2878.1|2872.1|2
1631698860000|2021-09-15 09:41:00|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2878.1|2872.1|2
1631698870000|2021-09-15 09:41:10|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2878.1|2872.1|2
1631698890000|2021-09-15 09:41:30|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1631698900000|2021-09-15 09:41:40|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.6|2872.6|4
1631698930000|2021-09-15 09:42:10|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1631698950000|2021-09-15 09:42:30|2879.4|2873.4|2881.1|2875.1|2881.1|2875.1|2879.4|2873.4|3
1631698960000|2021-09-15 09:42:40|2881.4|2875.4|2879.9|2873.9|2881.6|2875.6|2879.9|2873.9|5
1631698970000|2021-09-15 09:42:50|2880.1|2874.1|2880.4|2874.4|2880.4|2874.4|2880.1|2874.1|2
1631698980000|2021-09-15 09:43:00|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1631698990000|2021-09-15 09:43:10|2880.9|2874.9|2880.6|2874.6|2880.9|2874.9|2880.6|2874.6|2
1631699000000|2021-09-15 09:43:20|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631699020000|2021-09-15 09:43:40|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1631699030000|2021-09-15 09:43:50|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631699040000|2021-09-15 09:44:00|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1631699050000|2021-09-15 09:44:10|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631699060000|2021-09-15 09:44:20|2881.1|2875.1|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|3
1631699090000|2021-09-15 09:44:50|2881.4|2875.4|2881.9|2875.9|2881.9|2875.9|2881.4|2875.4|2
1631699100000|2021-09-15 09:45:00|2881.6|2875.6|2881.9|2875.9|2881.9|2875.9|2881.6|2875.6|2
1631699120000|2021-09-15 09:45:20|2882.1|2876.1|2882.4|2876.4|2882.4|2876.4|2882.1|2876.1|2
1631699140000|2021-09-15 09:45:40|2882.9|2876.9|2885.1|2879.1|2885.1|2879.1|2882.9|2876.9|2
1631699150000|2021-09-15 09:45:50|2885.8|2879.8|2885.9|2879.9|2885.9|2879.9|2885.6|2879.6|3
1631699160000|2021-09-15 09:46:00|2885.8|2879.8|2885.1|2879.1|2886.4|2880.4|2885.1|2879.1|6
1631699170000|2021-09-15 09:46:10|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|2
1631699200000|2021-09-15 09:46:40|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1631699210000|2021-09-15 09:46:50|2884.6|2878.6|2885.1|2879.1|2885.1|2879.1|2884.6|2878.6|2
1631699220000|2021-09-15 09:47:00|2885.4|2879.4|2885.9|2879.9|2885.9|2879.9|2885.4|2879.4|3
1631699230000|2021-09-15 09:47:10|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631699240000|2021-09-15 09:47:20|2885.4|2879.4|2884.9|2878.9|2885.4|2879.4|2884.9|2878.9|2
1631699250000|2021-09-15 09:47:30|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1631699260000|2021-09-15 09:47:40|2885.1|2879.1|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|2
1631699310000|2021-09-15 09:48:30|2885.6|2879.6|2885.6|2879.6|2886.1|2880.1|2885.6|2879.6|4
1631699380000|2021-09-15 09:49:40|2885.9|2879.9|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|3
1631699420000|2021-09-15 09:50:20|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631699430000|2021-09-15 09:50:30|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|2
1631699460000|2021-09-15 09:51:00|2885.9|2879.9|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|3
1631699470000|2021-09-15 09:51:10|2886.1|2880.1|2885.9|2879.9|2886.4|2880.4|2885.9|2879.9|3
1631699480000|2021-09-15 09:51:20|2886.1|2880.1|2886.4|2880.4|2886.4|2880.4|2886.1|2880.1|2
1631699500000|2021-09-15 09:51:40|2887.1|2881.1|2886.1|2880.1|2887.1|2881.1|2886.1|2880.1|3
1631699510000|2021-09-15 09:51:50|2886.4|2880.4|2886.1|2880.1|2886.4|2880.4|2886.1|2880.1|2
1631699520000|2021-09-15 09:52:00|2886.6|2880.6|2887.9|2881.9|2887.9|2881.9|2886.6|2880.6|2
1631699530000|2021-09-15 09:52:10|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631699540000|2021-09-15 09:52:20|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631699550000|2021-09-15 09:52:30|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631699560000|2021-09-15 09:52:40|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631699570000|2021-09-15 09:52:50|2888.4|2882.4|2887.9|2881.9|2888.4|2882.4|2887.9|2881.9|4
1631699590000|2021-09-15 09:53:10|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631699600000|2021-09-15 09:53:20|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|2
1631699640000|2021-09-15 09:54:00|2887.9|2881.9|2889.4|2883.4|2889.6|2883.6|2887.9|2881.9|6
1631699650000|2021-09-15 09:54:10|2888.6|2882.6|2887.9|2881.9|2888.6|2882.6|2887.9|2881.9|3
1631699660000|2021-09-15 09:54:20|2888.1|2882.1|2888.6|2882.6|2888.6|2882.6|2887.6|2881.6|3
1631699680000|2021-09-15 09:54:40|2888.9|2882.9|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|2
1631699740000|2021-09-15 09:55:40|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631699750000|2021-09-15 09:55:50|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631699770000|2021-09-15 09:56:10|2889.4|2883.4|2888.6|2882.6|2889.4|2883.4|2888.6|2882.6|2
1631699780000|2021-09-15 09:56:20|2887.9|2881.9|2888.4|2882.4|2888.4|2882.4|2887.9|2881.9|3
1631699790000|2021-09-15 09:56:30|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631699800000|2021-09-15 09:56:40|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1631699810000|2021-09-15 09:56:50|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631699820000|2021-09-15 09:57:00|2889.4|2883.4|2889.4|2883.4|2890.6|2884.6|2889.4|2883.4|3
1631699830000|2021-09-15 09:57:10|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631699850000|2021-09-15 09:57:30|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1631699860000|2021-09-15 09:57:40|2888.4|2882.4|2887.9|2881.9|2888.4|2882.4|2887.9|2881.9|2
1631699880000|2021-09-15 09:58:00|2887.6|2881.6|2888.1|2882.1|2888.1|2882.1|2887.6|2881.6|2
1631699900000|2021-09-15 09:58:20|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631699910000|2021-09-15 09:58:30|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1631699920000|2021-09-15 09:58:40|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|2
1631699930000|2021-09-15 09:58:50|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1631699940000|2021-09-15 09:59:00|2888.9|2882.9|2888.4|2882.4|2888.9|2882.9|2888.4|2882.4|2
1631699960000|2021-09-15 09:59:20|2888.1|2882.1|2887.9|2881.9|2888.1|2882.1|2887.9|2881.9|2
1631699970000|2021-09-15 09:59:30|2888.4|2882.4|2888.4|2882.4|2888.9|2882.9|2888.4|2882.4|5
1631699980000|2021-09-15 09:59:40|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631700020000|2021-09-15 10:00:20|2887.9|2881.9|2888.4|2882.4|2888.4|2882.4|2887.9|2881.9|4
1631700030000|2021-09-15 10:00:30|2888.6|2882.6|2889.4|2883.4|2889.4|2883.4|2888.6|2882.6|4
1631700040000|2021-09-15 10:00:40|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631700060000|2021-09-15 10:01:00|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631700090000|2021-09-15 10:01:30|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1631700100000|2021-09-15 10:01:40|2889.1|2883.1|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|2
1631700110000|2021-09-15 10:01:50|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1631700130000|2021-09-15 10:02:10|2888.6|2882.6|2888.4|2882.4|2888.6|2882.6|2888.4|2882.4|2
1631700160000|2021-09-15 10:02:40|2888.6|2882.6|2888.1|2882.1|2888.6|2882.6|2888.1|2882.1|2
1631700170000|2021-09-15 10:02:50|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631700190000|2021-09-15 10:03:10|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631700220000|2021-09-15 10:03:40|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631700250000|2021-09-15 10:04:10|2888.1|2882.1|2887.9|2881.9|2888.1|2882.1|2887.9|2881.9|2
1631700270000|2021-09-15 10:04:30|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631700290000|2021-09-15 10:04:50|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631700310000|2021-09-15 10:05:10|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631700320000|2021-09-15 10:05:20|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631700330000|2021-09-15 10:05:30|2887.6|2881.6|2887.9|2881.9|2887.9|2881.9|2887.6|2881.6|2
1631700360000|2021-09-15 10:06:00|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631700410000|2021-09-15 10:06:50|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631700440000|2021-09-15 10:07:20|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631700460000|2021-09-15 10:07:40|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631700480000|2021-09-15 10:08:00|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631700510000|2021-09-15 10:08:30|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631700520000|2021-09-15 10:08:40|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631700540000|2021-09-15 10:09:00|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1631700630000|2021-09-15 10:10:30|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|2
1631700680000|2021-09-15 10:11:20|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1631700690000|2021-09-15 10:11:30|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|3
1631700730000|2021-09-15 10:12:10|2889.1|2883.1|2890.6|2884.6|2890.6|2884.6|2889.1|2883.1|3
1631700740000|2021-09-15 10:12:20|2890.9|2884.9|2891.1|2885.1|2891.1|2885.1|2890.9|2884.9|4
1631700750000|2021-09-15 10:12:30|2891.4|2885.4|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|2
1631700760000|2021-09-15 10:12:40|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631700770000|2021-09-15 10:12:50|2890.6|2884.6|2889.9|2883.9|2890.6|2884.6|2889.9|2883.9|2
1631700800000|2021-09-15 10:13:20|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.1|2883.1|4
1631700830000|2021-09-15 10:13:50|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1631700860000|2021-09-15 10:14:20|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1631700880000|2021-09-15 10:14:40|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2888.6|2882.6|5
1631700890000|2021-09-15 10:14:50|2888.9|2882.9|2889.4|2883.4|2889.4|2883.4|2888.6|2882.6|4
1631700900000|2021-09-15 10:15:00|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631700910000|2021-09-15 10:15:10|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1631700970000|2021-09-15 10:16:10|2890.4|2884.4|2891.4|2885.4|2891.4|2885.4|2890.4|2884.4|4
1631700980000|2021-09-15 10:16:20|2891.1|2885.1|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|3
1631700990000|2021-09-15 10:16:30|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631701000000|2021-09-15 10:16:40|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1631701010000|2021-09-15 10:16:50|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|2
1631701050000|2021-09-15 10:17:30|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631701060000|2021-09-15 10:17:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631701090000|2021-09-15 10:18:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631701110000|2021-09-15 10:18:30|2891.6|2885.6|2892.1|2886.1|2892.1|2886.1|2891.6|2885.6|3
1631701120000|2021-09-15 10:18:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631701140000|2021-09-15 10:19:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631701170000|2021-09-15 10:19:30|2891.9|2885.9|2893.1|2887.1|2893.1|2887.1|2891.9|2885.9|2
1631701190000|2021-09-15 10:19:50|2893.4|2887.4|2894.1|2888.1|2894.1|2888.1|2893.4|2887.4|2
1631701200000|2021-09-15 10:20:00|2893.9|2887.9|2893.1|2887.1|2893.9|2887.9|2893.1|2887.1|3
1631701280000|2021-09-15 10:21:20|2893.4|2887.4|2894.1|2888.1|2894.1|2888.1|2893.4|2887.4|4
1631701290000|2021-09-15 10:21:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631701310000|2021-09-15 10:21:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631701330000|2021-09-15 10:22:10|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2893.4|2887.4|4
1631701340000|2021-09-15 10:22:20|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.9|2886.9|2
1631701350000|2021-09-15 10:22:30|2892.6|2886.6|2891.4|2885.4|2892.6|2886.6|2891.4|2885.4|2
1631701370000|2021-09-15 10:22:50|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1631701390000|2021-09-15 10:23:10|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631701400000|2021-09-15 10:23:20|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1631701420000|2021-09-15 10:23:40|2889.6|2883.6|2889.9|2883.9|2890.1|2884.1|2889.4|2883.4|5
1631701430000|2021-09-15 10:23:50|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631701450000|2021-09-15 10:24:10|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631701460000|2021-09-15 10:24:20|2890.6|2884.6|2890.9|2884.9|2890.9|2884.9|2890.6|2884.6|2
1631701470000|2021-09-15 10:24:30|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1631701510000|2021-09-15 10:25:10|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631701520000|2021-09-15 10:25:20|2890.4|2884.4|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|3
1631701530000|2021-09-15 10:25:30|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631701540000|2021-09-15 10:25:40|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631701560000|2021-09-15 10:26:00|2890.6|2884.6|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|4
1631701570000|2021-09-15 10:26:10|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631701630000|2021-09-15 10:27:10|2890.9|2884.9|2892.4|2886.4|2892.4|2886.4|2890.9|2884.9|2
1631701640000|2021-09-15 10:27:20|2893.4|2887.4|2893.9|2887.9|2893.9|2887.9|2893.4|2887.4|2
1631701650000|2021-09-15 10:27:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631701680000|2021-09-15 10:28:00|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631701690000|2021-09-15 10:28:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631701710000|2021-09-15 10:28:30|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|2
1631701740000|2021-09-15 10:29:00|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1631701760000|2021-09-15 10:29:20|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1631701770000|2021-09-15 10:29:30|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1631701800000|2021-09-15 10:30:00|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1631701810000|2021-09-15 10:30:10|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631701830000|2021-09-15 10:30:30|2894.9|2888.9|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|5
1631701890000|2021-09-15 10:31:30|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|3
1631701910000|2021-09-15 10:31:50|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631701920000|2021-09-15 10:32:00|2895.6|2889.6|2896.6|2890.6|2896.6|2890.6|2895.6|2889.6|4
1631701930000|2021-09-15 10:32:10|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1631701950000|2021-09-15 10:32:30|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1631701960000|2021-09-15 10:32:40|2896.1|2890.1|2895.6|2889.6|2896.1|2890.1|2895.6|2889.6|3
1631702000000|2021-09-15 10:33:20|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631702040000|2021-09-15 10:34:00|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631702050000|2021-09-15 10:34:10|2894.9|2888.9|2894.1|2888.1|2894.9|2888.9|2893.9|2887.9|3
1631702060000|2021-09-15 10:34:20|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1631702070000|2021-09-15 10:34:30|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631702200000|2021-09-15 10:36:40|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1631702210000|2021-09-15 10:36:50|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|2
1631702240000|2021-09-15 10:37:20|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631702260000|2021-09-15 10:37:40|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631702340000|2021-09-15 10:39:00|2893.4|2887.4|2893.1|2887.1|2893.4|2887.4|2893.1|2887.1|2
1631702360000|2021-09-15 10:39:20|2892.6|2886.6|2891.4|2885.4|2892.6|2886.6|2891.4|2885.4|4
1631702370000|2021-09-15 10:39:30|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631702380000|2021-09-15 10:39:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631702390000|2021-09-15 10:39:50|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631702430000|2021-09-15 10:40:30|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631702440000|2021-09-15 10:40:40|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1631702470000|2021-09-15 10:41:10|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631702510000|2021-09-15 10:41:50|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631702520000|2021-09-15 10:42:00|2891.1|2885.1|2888.9|2882.9|2891.1|2885.1|2888.9|2882.9|2
1631702530000|2021-09-15 10:42:10|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1631702540000|2021-09-15 10:42:20|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1631702560000|2021-09-15 10:42:40|2889.1|2883.1|2889.6|2883.6|2889.6|2883.6|2889.1|2883.1|2
1631702580000|2021-09-15 10:43:00|2889.9|2883.9|2889.6|2883.6|2890.1|2884.1|2889.4|2883.4|4
1631702600000|2021-09-15 10:43:20|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631702650000|2021-09-15 10:44:10|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1631702660000|2021-09-15 10:44:20|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1631702670000|2021-09-15 10:44:30|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|3
1631702680000|2021-09-15 10:44:40|2888.6|2882.6|2889.4|2883.4|2889.4|2883.4|2888.6|2882.6|2
1631702700000|2021-09-15 10:45:00|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631702710000|2021-09-15 10:45:10|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631702740000|2021-09-15 10:45:40|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631702770000|2021-09-15 10:46:10|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1631702790000|2021-09-15 10:46:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631702830000|2021-09-15 10:47:10|2889.9|2883.9|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|2
1631702920000|2021-09-15 10:48:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631702960000|2021-09-15 10:49:20|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1631702970000|2021-09-15 10:49:30|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1631702980000|2021-09-15 10:49:40|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1631703000000|2021-09-15 10:50:00|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631703030000|2021-09-15 10:50:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631703040000|2021-09-15 10:50:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631703050000|2021-09-15 10:50:50|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2889.1|2883.1|3
1631703060000|2021-09-15 10:51:00|2888.9|2882.9|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|2
1631703070000|2021-09-15 10:51:10|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631703210000|2021-09-15 10:53:30|2889.4|2883.4|2888.6|2882.6|2889.4|2883.4|2888.6|2882.6|3
1631703230000|2021-09-15 10:53:50|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|2
1631703240000|2021-09-15 10:54:00|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631703280000|2021-09-15 10:54:40|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|2
1631703290000|2021-09-15 10:54:50|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631703300000|2021-09-15 10:55:00|2889.1|2883.1|2890.1|2884.1|2890.1|2884.1|2889.1|2883.1|3
1631703310000|2021-09-15 10:55:10|2890.4|2884.4|2888.9|2882.9|2890.6|2884.6|2888.9|2882.9|5
1631703330000|2021-09-15 10:55:30|2889.1|2883.1|2890.6|2884.6|2890.6|2884.6|2889.1|2883.1|4
1631703340000|2021-09-15 10:55:40|2890.9|2884.9|2890.4|2884.4|2891.1|2885.1|2890.4|2884.4|4
1631703350000|2021-09-15 10:55:50|2890.1|2884.1|2890.1|2884.1|2890.4|2884.4|2889.4|2883.4|5
1631703360000|2021-09-15 10:56:00|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|4
1631703370000|2021-09-15 10:56:10|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1631703380000|2021-09-15 10:56:20|2890.9|2884.9|2890.4|2884.4|2891.1|2885.1|2890.4|2884.4|3
1631703410000|2021-09-15 10:56:50|2890.6|2884.6|2891.9|2885.9|2891.9|2885.9|2890.6|2884.6|9
1631703420000|2021-09-15 10:57:00|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1631703430000|2021-09-15 10:57:10|2892.9|2886.9|2893.4|2887.4|2893.4|2887.4|2892.9|2886.9|3
1631703440000|2021-09-15 10:57:20|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1631703460000|2021-09-15 10:57:40|2894.1|2888.1|2893.4|2887.4|2894.4|2888.4|2893.4|2887.4|4
1631703470000|2021-09-15 10:57:50|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631703480000|2021-09-15 10:58:00|2892.9|2886.9|2891.9|2885.9|2892.9|2886.9|2891.9|2885.9|4
1631703490000|2021-09-15 10:58:10|2891.4|2885.4|2891.9|2885.9|2892.4|2886.4|2891.4|2885.4|5
1631703500000|2021-09-15 10:58:20|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1631703510000|2021-09-15 10:58:30|2891.1|2885.1|2890.9|2884.9|2891.1|2885.1|2890.9|2884.9|2
1631703520000|2021-09-15 10:58:40|2891.1|2885.1|2891.4|2885.4|2891.6|2885.6|2891.1|2885.1|5
1631703530000|2021-09-15 10:58:50|2891.1|2885.1|2891.6|2885.6|2891.6|2885.6|2891.1|2885.1|2
1631703540000|2021-09-15 10:59:00|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.9|2885.9|4
1631703550000|2021-09-15 10:59:10|2892.6|2886.6|2893.4|2887.4|2894.4|2888.4|2892.6|2886.6|5
1631703560000|2021-09-15 10:59:20|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631703570000|2021-09-15 10:59:30|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1631703580000|2021-09-15 10:59:40|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.1|2887.1|5
1631703590000|2021-09-15 10:59:50|2893.6|2887.6|2893.9|2887.9|2894.6|2888.6|2893.6|2887.6|4
1631703600000|2021-09-15 11:00:00|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1631703620000|2021-09-15 11:00:20|2894.6|2888.6|2893.9|2887.9|2894.6|2888.6|2893.9|2887.9|3
1631703640000|2021-09-15 11:00:40|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631703660000|2021-09-15 11:01:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631703700000|2021-09-15 11:01:40|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631703750000|2021-09-15 11:02:30|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1631703770000|2021-09-15 11:02:50|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1631703780000|2021-09-15 11:03:00|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631703810000|2021-09-15 11:03:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631703840000|2021-09-15 11:04:00|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631703910000|2021-09-15 11:05:10|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631703920000|2021-09-15 11:05:20|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631703930000|2021-09-15 11:05:30|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2893.9|2887.9|3
1631703960000|2021-09-15 11:06:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|3
1631703980000|2021-09-15 11:06:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631704010000|2021-09-15 11:06:50|2894.9|2888.9|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|2
1631704080000|2021-09-15 11:08:00|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.4|2888.4|3
1631704090000|2021-09-15 11:08:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631704100000|2021-09-15 11:08:20|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|2
1631704120000|2021-09-15 11:08:40|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|2
1631704160000|2021-09-15 11:09:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631704190000|2021-09-15 11:09:50|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631704200000|2021-09-15 11:10:00|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631704240000|2021-09-15 11:10:40|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631704280000|2021-09-15 11:11:20|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631704300000|2021-09-15 11:11:40|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631704320000|2021-09-15 11:12:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631704330000|2021-09-15 11:12:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631704340000|2021-09-15 11:12:20|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1631704350000|2021-09-15 11:12:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631704370000|2021-09-15 11:12:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631704390000|2021-09-15 11:13:10|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631704400000|2021-09-15 11:13:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631704410000|2021-09-15 11:13:30|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1631704420000|2021-09-15 11:13:40|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631704470000|2021-09-15 11:14:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631704480000|2021-09-15 11:14:40|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1631704490000|2021-09-15 11:14:50|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|4
1631704500000|2021-09-15 11:15:00|2895.4|2889.4|2894.4|2888.4|2895.4|2889.4|2894.4|2888.4|4
1631704520000|2021-09-15 11:15:20|2894.1|2888.1|2893.1|2887.1|2894.1|2888.1|2892.9|2886.9|4
1631704530000|2021-09-15 11:15:30|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631704540000|2021-09-15 11:15:40|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631704550000|2021-09-15 11:15:50|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1631704570000|2021-09-15 11:16:10|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631704580000|2021-09-15 11:16:20|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|3
1631704590000|2021-09-15 11:16:30|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631704600000|2021-09-15 11:16:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631704610000|2021-09-15 11:16:50|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631704620000|2021-09-15 11:17:00|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1631704650000|2021-09-15 11:17:30|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|2
1631704660000|2021-09-15 11:17:40|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631704780000|2021-09-15 11:19:40|2892.6|2886.6|2891.4|2885.4|2892.6|2886.6|2891.4|2885.4|4
1631704800000|2021-09-15 11:20:00|2891.6|2885.6|2892.4|2886.4|2892.6|2886.6|2891.6|2885.6|4
1631704810000|2021-09-15 11:20:10|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|2
1631704820000|2021-09-15 11:20:20|2891.9|2885.9|2892.1|2886.1|2892.4|2886.4|2891.9|2885.9|3
1631704830000|2021-09-15 11:20:30|2892.4|2886.4|2893.6|2887.6|2893.6|2887.6|2892.4|2886.4|4
1631704840000|2021-09-15 11:20:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631704880000|2021-09-15 11:21:20|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631704910000|2021-09-15 11:21:50|2893.9|2887.9|2892.1|2886.1|2893.9|2887.9|2892.1|2886.1|3
1631704930000|2021-09-15 11:22:10|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631704950000|2021-09-15 11:22:30|2891.4|2885.4|2890.6|2884.6|2891.4|2885.4|2890.4|2884.4|5
1631704960000|2021-09-15 11:22:40|2890.9|2884.9|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|2
1631704970000|2021-09-15 11:22:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631705000000|2021-09-15 11:23:20|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631705070000|2021-09-15 11:24:30|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2890.4|2884.4|6
1631705080000|2021-09-15 11:24:40|2891.9|2885.9|2892.1|2886.1|2892.4|2886.4|2891.9|2885.9|3
1631705090000|2021-09-15 11:24:50|2892.4|2886.4|2892.1|2886.1|2892.6|2886.6|2892.1|2886.1|4
1631705100000|2021-09-15 11:25:00|2892.4|2886.4|2892.4|2886.4|2892.9|2886.9|2892.4|2886.4|4
1631705110000|2021-09-15 11:25:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631705120000|2021-09-15 11:25:20|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1631705130000|2021-09-15 11:25:30|2891.9|2885.9|2892.6|2886.6|2892.6|2886.6|2891.9|2885.9|4
1631705150000|2021-09-15 11:25:50|2891.9|2885.9|2892.6|2886.6|2892.6|2886.6|2891.9|2885.9|2
1631705290000|2021-09-15 11:28:10|2892.4|2886.4|2890.6|2884.6|2892.4|2886.4|2890.4|2884.4|7
1631705320000|2021-09-15 11:28:40|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631705330000|2021-09-15 11:28:50|2890.1|2884.1|2889.9|2883.9|2890.4|2884.4|2889.9|2883.9|8
1631705340000|2021-09-15 11:29:00|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1631705350000|2021-09-15 11:29:10|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.1|2883.1|7
1631705360000|2021-09-15 11:29:20|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1631705390000|2021-09-15 11:29:50|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1631705400000|2021-09-15 11:30:00|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1631705430000|2021-09-15 11:30:30|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1631705460000|2021-09-15 11:31:00|2890.9|2884.9|2891.9|2885.9|2891.9|2885.9|2890.9|2884.9|5
1631705470000|2021-09-15 11:31:10|2891.6|2885.6|2892.1|2886.1|2892.4|2886.4|2890.6|2884.6|7
1631705500000|2021-09-15 11:31:40|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.9|2885.9|2
1631705520000|2021-09-15 11:32:00|2892.6|2886.6|2893.4|2887.4|2893.4|2887.4|2892.4|2886.4|4
1631705570000|2021-09-15 11:32:50|2893.1|2887.1|2892.1|2886.1|2893.4|2887.4|2892.1|2886.1|4
1631705580000|2021-09-15 11:33:00|2893.1|2887.1|2894.4|2888.4|2894.4|2888.4|2893.1|2887.1|4
1631705590000|2021-09-15 11:33:10|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|4
1631705600000|2021-09-15 11:33:20|2894.6|2888.6|2893.6|2887.6|2894.6|2888.6|2893.6|2887.6|5
1631705610000|2021-09-15 11:33:30|2893.9|2887.9|2894.4|2888.4|2894.9|2888.9|2893.9|2887.9|4
1631705660000|2021-09-15 11:34:20|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|2
1631705670000|2021-09-15 11:34:30|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|2
1631705680000|2021-09-15 11:34:40|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631705700000|2021-09-15 11:35:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631705710000|2021-09-15 11:35:10|2894.1|2888.1|2891.6|2885.6|2894.1|2888.1|2891.1|2885.1|9
1631705720000|2021-09-15 11:35:20|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631705730000|2021-09-15 11:35:30|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|2
1631705760000|2021-09-15 11:36:00|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1631705780000|2021-09-15 11:36:20|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1631705790000|2021-09-15 11:36:30|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.4|2884.4|4
1631705800000|2021-09-15 11:36:40|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1631705810000|2021-09-15 11:36:50|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631705820000|2021-09-15 11:37:00|2891.1|2885.1|2889.9|2883.9|2891.1|2885.1|2889.9|2883.9|6
1631705850000|2021-09-15 11:37:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631705860000|2021-09-15 11:37:40|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631705870000|2021-09-15 11:37:50|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631705880000|2021-09-15 11:38:00|2890.1|2884.1|2889.9|2883.9|2890.4|2884.4|2889.9|2883.9|4
1631705890000|2021-09-15 11:38:10|2890.1|2884.1|2889.6|2883.6|2890.1|2884.1|2889.6|2883.6|3
1631705910000|2021-09-15 11:38:30|2889.9|2883.9|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|3
1631705930000|2021-09-15 11:38:50|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2889.1|2883.1|3
1631705940000|2021-09-15 11:39:00|2889.9|2883.9|2890.1|2884.1|2891.4|2885.4|2889.9|2883.9|10
1631705950000|2021-09-15 11:39:10|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631705960000|2021-09-15 11:39:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631705970000|2021-09-15 11:39:30|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|4
1631706000000|2021-09-15 11:40:00|2889.9|2883.9|2889.6|2883.6|2890.1|2884.1|2889.6|2883.6|3
1631706030000|2021-09-15 11:40:30|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2888.6|2882.6|4
1631706040000|2021-09-15 11:40:40|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631706110000|2021-09-15 11:41:50|2888.6|2882.6|2889.6|2883.6|2889.6|2883.6|2888.6|2882.6|3
1631706170000|2021-09-15 11:42:50|2889.4|2883.4|2888.6|2882.6|2889.4|2883.4|2888.6|2882.6|3
1631706180000|2021-09-15 11:43:00|2889.6|2883.6|2890.1|2884.1|2890.6|2884.6|2889.6|2883.6|8
1631706190000|2021-09-15 11:43:10|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|4
1631706200000|2021-09-15 11:43:20|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1631706210000|2021-09-15 11:43:30|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1631706220000|2021-09-15 11:43:40|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2890.1|2884.1|4
1631706230000|2021-09-15 11:43:50|2890.4|2884.4|2891.9|2885.9|2891.9|2885.9|2889.9|2883.9|5
1631706240000|2021-09-15 11:44:00|2892.4|2886.4|2892.9|2886.9|2893.1|2887.1|2892.4|2886.4|6
1631706250000|2021-09-15 11:44:10|2892.6|2886.6|2893.4|2887.4|2893.4|2887.4|2892.6|2886.6|5
1631706280000|2021-09-15 11:44:40|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631706290000|2021-09-15 11:44:50|2892.9|2886.9|2891.9|2885.9|2892.9|2886.9|2891.9|2885.9|3
1631706320000|2021-09-15 11:45:20|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|2
1631706340000|2021-09-15 11:45:40|2891.4|2885.4|2891.1|2885.1|2891.4|2885.4|2890.9|2884.9|6
1631706360000|2021-09-15 11:46:00|2891.4|2885.4|2893.4|2887.4|2893.4|2887.4|2891.4|2885.4|4
1631706370000|2021-09-15 11:46:10|2892.6|2886.6|2892.6|2886.6|2893.6|2887.6|2892.4|2886.4|6
1631706380000|2021-09-15 11:46:20|2892.1|2886.1|2892.6|2886.6|2893.1|2887.1|2892.1|2886.1|4
1631706400000|2021-09-15 11:46:40|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631706450000|2021-09-15 11:47:30|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|2
1631706470000|2021-09-15 11:47:50|2892.1|2886.1|2891.1|2885.1|2892.1|2886.1|2890.9|2884.9|5
1631706490000|2021-09-15 11:48:10|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1631706560000|2021-09-15 11:49:20|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1631706610000|2021-09-15 11:50:10|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1631706620000|2021-09-15 11:50:20|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1631706630000|2021-09-15 11:50:30|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1631706640000|2021-09-15 11:50:40|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631706650000|2021-09-15 11:50:50|2893.1|2887.1|2893.9|2887.9|2893.9|2887.9|2893.1|2887.1|4
1631706660000|2021-09-15 11:51:00|2894.6|2888.6|2892.6|2886.6|2894.6|2888.6|2892.6|2886.6|7
1631706670000|2021-09-15 11:51:10|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|4
1631706680000|2021-09-15 11:51:20|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631706690000|2021-09-15 11:51:30|2892.9|2886.9|2891.4|2885.4|2892.9|2886.9|2891.4|2885.4|3
1631706710000|2021-09-15 11:51:50|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|2
1631706730000|2021-09-15 11:52:10|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631706740000|2021-09-15 11:52:20|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631706750000|2021-09-15 11:52:30|2890.9|2884.9|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|5
1631706760000|2021-09-15 11:52:40|2890.1|2884.1|2889.6|2883.6|2890.1|2884.1|2889.6|2883.6|3
1631706770000|2021-09-15 11:52:50|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631706780000|2021-09-15 11:53:00|2890.6|2884.6|2890.6|2884.6|2890.9|2884.9|2890.4|2884.4|7
1631706790000|2021-09-15 11:53:10|2890.4|2884.4|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|3
1631706800000|2021-09-15 11:53:20|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631706810000|2021-09-15 11:53:30|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1631706840000|2021-09-15 11:54:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631706870000|2021-09-15 11:54:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631706880000|2021-09-15 11:54:40|2890.6|2884.6|2891.4|2885.4|2891.4|2885.4|2890.6|2884.6|3
1631706890000|2021-09-15 11:54:50|2890.9|2884.9|2890.4|2884.4|2890.9|2884.9|2890.4|2884.4|3
1631706910000|2021-09-15 11:55:10|2890.6|2884.6|2891.4|2885.4|2891.6|2885.6|2890.6|2884.6|5
1631706920000|2021-09-15 11:55:20|2891.1|2885.1|2890.4|2884.4|2891.1|2885.1|2890.4|2884.4|2
1631706930000|2021-09-15 11:55:30|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631706950000|2021-09-15 11:55:50|2889.6|2883.6|2887.6|2881.6|2889.6|2883.6|2887.1|2881.1|7
1631706970000|2021-09-15 11:56:10|2887.4|2881.4|2887.6|2881.6|2887.6|2881.6|2887.4|2881.4|2
1631706980000|2021-09-15 11:56:20|2887.4|2881.4|2888.4|2882.4|2888.4|2882.4|2887.4|2881.4|8
1631706990000|2021-09-15 11:56:30|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1631707000000|2021-09-15 11:56:40|2888.9|2882.9|2889.4|2883.4|2889.6|2883.6|2888.9|2882.9|4
1631707010000|2021-09-15 11:56:50|2889.1|2883.1|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|2
1631707020000|2021-09-15 11:57:00|2889.4|2883.4|2890.6|2884.6|2890.6|2884.6|2889.4|2883.4|8
1631707030000|2021-09-15 11:57:10|2890.4|2884.4|2889.4|2883.4|2890.4|2884.4|2889.4|2883.4|5
1631707040000|2021-09-15 11:57:20|2889.6|2883.6|2889.9|2883.9|2890.1|2884.1|2889.6|2883.6|3
1631707050000|2021-09-15 11:57:30|2889.6|2883.6|2888.6|2882.6|2889.6|2883.6|2888.6|2882.6|4
1631707060000|2021-09-15 11:57:40|2888.4|2882.4|2888.6|2882.6|2888.6|2882.6|2887.9|2881.9|7
1631707070000|2021-09-15 11:57:50|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|2
1631707080000|2021-09-15 11:58:00|2888.6|2882.6|2888.4|2882.4|2889.1|2883.1|2888.4|2882.4|8
1631707090000|2021-09-15 11:58:10|2888.6|2882.6|2888.9|2882.9|2889.1|2883.1|2888.6|2882.6|4
1631707130000|2021-09-15 11:58:50|2888.6|2882.6|2888.4|2882.4|2888.6|2882.6|2888.4|2882.4|2
1631707140000|2021-09-15 11:59:00|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1631707150000|2021-09-15 11:59:10|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1631707160000|2021-09-15 11:59:20|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1631707170000|2021-09-15 11:59:30|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1631707180000|2021-09-15 11:59:40|2888.6|2882.6|2888.6|2882.6|2888.9|2882.9|2888.4|2882.4|7
1631707190000|2021-09-15 11:59:50|2888.9|2882.9|2890.4|2884.4|2890.4|2884.4|2888.4|2882.4|8
1631707200000|2021-09-15 12:00:00|2890.6|2884.6|2889.1|2883.1|2891.4|2885.4|2889.1|2883.1|9
1631707210000|2021-09-15 12:00:10|2889.4|2883.4|2889.6|2883.6|2889.9|2883.9|2889.4|2883.4|6
1631707220000|2021-09-15 12:00:20|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1631707230000|2021-09-15 12:00:30|2889.4|2883.4|2889.6|2883.6|2889.9|2883.9|2889.1|2883.1|7
1631707240000|2021-09-15 12:00:40|2889.9|2883.9|2891.4|2885.4|2891.4|2885.4|2889.9|2883.9|4
1631707250000|2021-09-15 12:00:50|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|4
1631707260000|2021-09-15 12:01:00|2891.1|2885.1|2892.1|2886.1|2892.6|2886.6|2891.1|2885.1|7
1631707270000|2021-09-15 12:01:10|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631707280000|2021-09-15 12:01:20|2891.6|2885.6|2893.4|2887.4|2894.1|2888.1|2891.1|2885.1|8
1631707290000|2021-09-15 12:01:30|2893.1|2887.1|2892.6|2886.6|2893.4|2887.4|2892.6|2886.6|5
1631707300000|2021-09-15 12:01:40|2892.1|2886.1|2892.4|2886.4|2892.9|2886.9|2892.1|2886.1|4
1631707310000|2021-09-15 12:01:50|2892.9|2886.9|2891.6|2885.6|2893.1|2887.1|2891.6|2885.6|9
1631707320000|2021-09-15 12:02:00|2891.4|2885.4|2891.9|2885.9|2891.9|2885.9|2891.1|2885.1|5
1631707330000|2021-09-15 12:02:10|2891.6|2885.6|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|3
1631707340000|2021-09-15 12:02:20|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|4
1631707360000|2021-09-15 12:02:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631707380000|2021-09-15 12:03:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|3
1631707390000|2021-09-15 12:03:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631707410000|2021-09-15 12:03:30|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1631707450000|2021-09-15 12:04:10|2893.4|2887.4|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|2
1631707480000|2021-09-15 12:04:40|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.9|2886.9|2
1631707500000|2021-09-15 12:05:00|2892.6|2886.6|2893.1|2887.1|2893.1|2887.1|2892.4|2886.4|4
1631707510000|2021-09-15 12:05:10|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1631707540000|2021-09-15 12:05:40|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|5
1631707550000|2021-09-15 12:05:50|2893.4|2887.4|2893.9|2887.9|2893.9|2887.9|2893.4|2887.4|2
1631707580000|2021-09-15 12:06:20|2894.1|2888.1|2895.4|2889.4|2895.4|2889.4|2894.1|2888.1|3
1631707590000|2021-09-15 12:06:30|2895.1|2889.1|2894.6|2888.6|2895.9|2889.9|2894.6|2888.6|5
1631707600000|2021-09-15 12:06:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|3
1631707610000|2021-09-15 12:06:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631707620000|2021-09-15 12:07:00|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|3
1631707630000|2021-09-15 12:07:10|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631707640000|2021-09-15 12:07:20|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|3
1631707650000|2021-09-15 12:07:30|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2893.9|2887.9|5
1631707660000|2021-09-15 12:07:40|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631707670000|2021-09-15 12:07:50|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631707680000|2021-09-15 12:08:00|2895.1|2889.1|2894.1|2888.1|2895.1|2889.1|2894.1|2888.1|4
1631707700000|2021-09-15 12:08:20|2894.6|2888.6|2894.9|2888.9|2894.9|2888.9|2894.6|2888.6|4
1631707710000|2021-09-15 12:08:30|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1631707720000|2021-09-15 12:08:40|2895.1|2889.1|2895.9|2889.9|2895.9|2889.9|2895.1|2889.1|4
1631707730000|2021-09-15 12:08:50|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631707750000|2021-09-15 12:09:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631707760000|2021-09-15 12:09:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.6|2888.6|3
1631707790000|2021-09-15 12:09:50|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|3
1631707800000|2021-09-15 12:10:00|2894.4|2888.4|2894.1|2888.1|2894.9|2888.9|2894.1|2888.1|6
1631707810000|2021-09-15 12:10:10|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1631707830000|2021-09-15 12:10:30|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1631707840000|2021-09-15 12:10:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631707870000|2021-09-15 12:11:10|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.4|2887.4|5
1631707880000|2021-09-15 12:11:20|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1631707890000|2021-09-15 12:11:30|2892.9|2886.9|2893.6|2887.6|2893.6|2887.6|2892.9|2886.9|2
1631707900000|2021-09-15 12:11:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631707920000|2021-09-15 12:12:00|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1631707940000|2021-09-15 12:12:20|2894.1|2888.1|2893.4|2887.4|2894.1|2888.1|2893.4|2887.4|4
1631707950000|2021-09-15 12:12:30|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1631707960000|2021-09-15 12:12:40|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.6|2886.6|4
1631707980000|2021-09-15 12:13:00|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1631708000000|2021-09-15 12:13:20|2893.1|2887.1|2892.1|2886.1|2893.1|2887.1|2891.9|2885.9|3
1631708010000|2021-09-15 12:13:30|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1631708020000|2021-09-15 12:13:40|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1631708030000|2021-09-15 12:13:50|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1631708040000|2021-09-15 12:14:00|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.4|2884.4|4
1631708050000|2021-09-15 12:14:10|2891.1|2885.1|2891.9|2885.9|2891.9|2885.9|2890.9|2884.9|5
1631708060000|2021-09-15 12:14:20|2891.6|2885.6|2892.6|2886.6|2892.6|2886.6|2891.6|2885.6|5
1631708080000|2021-09-15 12:14:40|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2891.9|2885.9|5
1631708090000|2021-09-15 12:14:50|2892.9|2886.9|2893.4|2887.4|2893.4|2887.4|2892.9|2886.9|3
1631708110000|2021-09-15 12:15:10|2892.9|2886.9|2892.4|2886.4|2892.9|2886.9|2892.1|2886.1|5
1631708120000|2021-09-15 12:15:20|2892.6|2886.6|2894.4|2888.4|2894.6|2888.6|2892.6|2886.6|5
1631708130000|2021-09-15 12:15:30|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|3
1631708140000|2021-09-15 12:15:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631708150000|2021-09-15 12:15:50|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631708160000|2021-09-15 12:16:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631708170000|2021-09-15 12:16:10|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631708180000|2021-09-15 12:16:20|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2894.6|2888.6|2
1631708190000|2021-09-15 12:16:30|2894.9|2888.9|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|2
1631708200000|2021-09-15 12:16:40|2895.6|2889.6|2895.4|2889.4|2896.1|2890.1|2895.4|2889.4|6
1631708210000|2021-09-15 12:16:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631708220000|2021-09-15 12:17:00|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631708300000|2021-09-15 12:18:20|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1631708320000|2021-09-15 12:18:40|2896.1|2890.1|2895.6|2889.6|2896.1|2890.1|2895.4|2889.4|4
1631708330000|2021-09-15 12:18:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631708360000|2021-09-15 12:19:20|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1631708370000|2021-09-15 12:19:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631708420000|2021-09-15 12:20:20|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1631708510000|2021-09-15 12:21:50|2895.9|2889.9|2895.1|2889.1|2895.9|2889.9|2894.9|2888.9|5
1631708520000|2021-09-15 12:22:00|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|2
1631708530000|2021-09-15 12:22:10|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1631708540000|2021-09-15 12:22:20|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1631708550000|2021-09-15 12:22:30|2896.4|2890.4|2897.1|2891.1|2897.1|2891.1|2896.4|2890.4|3
1631708560000|2021-09-15 12:22:40|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1631708570000|2021-09-15 12:22:50|2897.4|2891.4|2897.1|2891.1|2897.6|2891.6|2897.1|2891.1|5
1631708620000|2021-09-15 12:23:40|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631708630000|2021-09-15 12:23:50|2897.6|2891.6|2898.6|2892.6|2898.6|2892.6|2897.6|2891.6|3
1631708640000|2021-09-15 12:24:00|2899.4|2893.4|2898.1|2892.1|2899.4|2893.4|2898.1|2892.1|4
1631708650000|2021-09-15 12:24:10|2897.9|2891.9|2897.9|2891.9|2898.6|2892.6|2897.9|2891.9|7
1631708670000|2021-09-15 12:24:30|2897.6|2891.6|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|2
1631708680000|2021-09-15 12:24:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|3
1631708700000|2021-09-15 12:25:00|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|3
1631708710000|2021-09-15 12:25:10|2898.1|2892.1|2897.9|2891.9|2898.4|2892.4|2897.4|2891.4|7
1631708720000|2021-09-15 12:25:20|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631708740000|2021-09-15 12:25:40|2897.1|2891.1|2896.4|2890.4|2897.1|2891.1|2896.4|2890.4|4
1631708750000|2021-09-15 12:25:50|2896.1|2890.1|2895.6|2889.6|2896.1|2890.1|2895.6|2889.6|3
1631708760000|2021-09-15 12:26:00|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631708770000|2021-09-15 12:26:10|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2894.6|2888.6|7
1631708780000|2021-09-15 12:26:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631708790000|2021-09-15 12:26:30|2895.9|2889.9|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|3
1631708800000|2021-09-15 12:26:40|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1631708810000|2021-09-15 12:26:50|2896.4|2890.4|2895.9|2889.9|2896.4|2890.4|2895.6|2889.6|5
1631708830000|2021-09-15 12:27:10|2895.6|2889.6|2896.1|2890.1|2896.1|2890.1|2895.4|2889.4|3
1631708860000|2021-09-15 12:27:40|2895.6|2889.6|2894.6|2888.6|2895.6|2889.6|2894.6|2888.6|5
1631708870000|2021-09-15 12:27:50|2894.9|2888.9|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|3
1631708900000|2021-09-15 12:28:20|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.6|2888.6|4
1631708920000|2021-09-15 12:28:40|2894.6|2888.6|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|4
1631708930000|2021-09-15 12:28:50|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|2
1631708940000|2021-09-15 12:29:00|2894.6|2888.6|2894.6|2888.6|2894.9|2888.9|2894.6|2888.6|3
1631708950000|2021-09-15 12:29:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631708960000|2021-09-15 12:29:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631708970000|2021-09-15 12:29:30|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631708980000|2021-09-15 12:29:40|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|2
1631709000000|2021-09-15 12:30:00|2894.1|2888.1|2892.9|2886.9|2894.1|2888.1|2892.6|2886.6|6
1631709010000|2021-09-15 12:30:10|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1631709020000|2021-09-15 12:30:20|2893.1|2887.1|2892.6|2886.6|2893.1|2887.1|2892.4|2886.4|7
1631709030000|2021-09-15 12:30:30|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|3
1631709040000|2021-09-15 12:30:40|2892.6|2886.6|2894.6|2888.6|2894.9|2888.9|2892.4|2886.4|8
1631709050000|2021-09-15 12:30:50|2894.9|2888.9|2895.4|2889.4|2895.6|2889.6|2894.9|2888.9|6
1631709070000|2021-09-15 12:31:10|2895.1|2889.1|2894.1|2888.1|2895.1|2889.1|2893.9|2887.9|6
1631709080000|2021-09-15 12:31:20|2894.4|2888.4|2894.4|2888.4|2895.1|2889.1|2894.4|2888.4|4
1631709090000|2021-09-15 12:31:30|2894.1|2888.1|2892.9|2886.9|2894.1|2888.1|2892.9|2886.9|4
1631709100000|2021-09-15 12:31:40|2893.1|2887.1|2894.1|2888.1|2894.1|2888.1|2893.1|2887.1|2
1631709110000|2021-09-15 12:31:50|2893.9|2887.9|2893.1|2887.1|2893.9|2887.9|2893.1|2887.1|3
1631709120000|2021-09-15 12:32:00|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631709160000|2021-09-15 12:32:40|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|2
1631709170000|2021-09-15 12:32:50|2892.6|2886.6|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|5
1631709180000|2021-09-15 12:33:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2892.4|2886.4|5
1631709190000|2021-09-15 12:33:10|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631709220000|2021-09-15 12:33:40|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1631709240000|2021-09-15 12:34:00|2893.1|2887.1|2894.4|2888.4|2894.4|2888.4|2893.1|2887.1|2
1631709250000|2021-09-15 12:34:10|2894.6|2888.6|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|4
1631709260000|2021-09-15 12:34:20|2894.9|2888.9|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|3
1631709280000|2021-09-15 12:34:40|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2893.9|2887.9|3
1631709290000|2021-09-15 12:34:50|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1631709300000|2021-09-15 12:35:00|2895.1|2889.1|2895.6|2889.6|2895.9|2889.9|2895.1|2889.1|6
1631709310000|2021-09-15 12:35:10|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631709330000|2021-09-15 12:35:30|2895.6|2889.6|2895.9|2889.9|2896.1|2890.1|2895.4|2889.4|6
1631709340000|2021-09-15 12:35:40|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|5
1631709350000|2021-09-15 12:35:50|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|2
1631709370000|2021-09-15 12:36:10|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631709380000|2021-09-15 12:36:20|2897.4|2891.4|2897.1|2891.1|2897.4|2891.4|2897.1|2891.1|2
1631709390000|2021-09-15 12:36:30|2896.9|2890.9|2896.1|2890.1|2896.9|2890.9|2896.1|2890.1|3
1631709400000|2021-09-15 12:36:40|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|2
1631709410000|2021-09-15 12:36:50|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1631709440000|2021-09-15 12:37:20|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631709450000|2021-09-15 12:37:30|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|4
1631709460000|2021-09-15 12:37:40|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631709470000|2021-09-15 12:37:50|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631709480000|2021-09-15 12:38:00|2897.4|2891.4|2897.1|2891.1|2897.4|2891.4|2897.1|2891.1|2
1631709490000|2021-09-15 12:38:10|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631709510000|2021-09-15 12:38:30|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1631709520000|2021-09-15 12:38:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631709530000|2021-09-15 12:38:50|2897.4|2891.4|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|2
1631709540000|2021-09-15 12:39:00|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631709560000|2021-09-15 12:39:20|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.1|2891.1|3
1631709590000|2021-09-15 12:39:50|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631709610000|2021-09-15 12:40:10|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631709620000|2021-09-15 12:40:20|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2895.9|2889.9|3
1631709630000|2021-09-15 12:40:30|2896.6|2890.6|2896.9|2890.9|2897.1|2891.1|2896.6|2890.6|3
1631709650000|2021-09-15 12:40:50|2897.1|2891.1|2896.1|2890.1|2897.1|2891.1|2896.1|2890.1|5
1631709660000|2021-09-15 12:41:00|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631709680000|2021-09-15 12:41:20|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1631709710000|2021-09-15 12:41:50|2895.6|2889.6|2895.1|2889.1|2895.6|2889.6|2895.1|2889.1|2
1631709720000|2021-09-15 12:42:00|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631709750000|2021-09-15 12:42:30|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|3
1631709760000|2021-09-15 12:42:40|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.1|2889.1|4
1631709770000|2021-09-15 12:42:50|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1631709780000|2021-09-15 12:43:00|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1631709790000|2021-09-15 12:43:10|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1631709910000|2021-09-15 12:45:10|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1631709920000|2021-09-15 12:45:20|2895.1|2889.1|2896.4|2890.4|2896.4|2890.4|2895.1|2889.1|8
1631709930000|2021-09-15 12:45:30|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1631709970000|2021-09-15 12:46:10|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.1|2889.1|3
1631709980000|2021-09-15 12:46:20|2895.1|2889.1|2895.9|2889.9|2895.9|2889.9|2894.9|2888.9|4
1631709990000|2021-09-15 12:46:30|2896.1|2890.1|2895.6|2889.6|2896.1|2890.1|2895.6|2889.6|3
1631710010000|2021-09-15 12:46:50|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2894.4|2888.4|6
1631710030000|2021-09-15 12:47:10|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1631710040000|2021-09-15 12:47:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631710060000|2021-09-15 12:47:40|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631710070000|2021-09-15 12:47:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631710130000|2021-09-15 12:48:50|2895.9|2889.9|2897.1|2891.1|2897.1|2891.1|2895.9|2889.9|3
1631710140000|2021-09-15 12:49:00|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|2
1631710150000|2021-09-15 12:49:10|2897.1|2891.1|2896.6|2890.6|2897.1|2891.1|2896.6|2890.6|3
1631710180000|2021-09-15 12:49:40|2896.9|2890.9|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|3
1631710190000|2021-09-15 12:49:50|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1631710200000|2021-09-15 12:50:00|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|4
1631710230000|2021-09-15 12:50:30|2897.1|2891.1|2897.6|2891.6|2897.6|2891.6|2897.1|2891.1|2
1631710260000|2021-09-15 12:51:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1631710280000|2021-09-15 12:51:20|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631710320000|2021-09-15 12:52:00|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631710330000|2021-09-15 12:52:10|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631710340000|2021-09-15 12:52:20|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|3
1631710350000|2021-09-15 12:52:30|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631710360000|2021-09-15 12:52:40|2897.4|2891.4|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|2
1631710380000|2021-09-15 12:53:00|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631710390000|2021-09-15 12:53:10|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1631710400000|2021-09-15 12:53:20|2896.9|2890.9|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|3
1631710410000|2021-09-15 12:53:30|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1631710430000|2021-09-15 12:53:50|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|4
1631710440000|2021-09-15 12:54:00|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1631710460000|2021-09-15 12:54:20|2897.4|2891.4|2897.9|2891.9|2897.9|2891.9|2897.4|2891.4|2
1631710500000|2021-09-15 12:55:00|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631710510000|2021-09-15 12:55:10|2897.1|2891.1|2896.6|2890.6|2897.1|2891.1|2896.6|2890.6|3
1631710530000|2021-09-15 12:55:30|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631710540000|2021-09-15 12:55:40|2896.6|2890.6|2897.1|2891.1|2897.4|2891.4|2896.6|2890.6|8
1631710550000|2021-09-15 12:55:50|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1631710590000|2021-09-15 12:56:30|2897.1|2891.1|2897.6|2891.6|2897.6|2891.6|2897.1|2891.1|3
1631710600000|2021-09-15 12:56:40|2897.4|2891.4|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|2
1631710610000|2021-09-15 12:56:50|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631710620000|2021-09-15 12:57:00|2897.6|2891.6|2897.1|2891.1|2897.6|2891.6|2896.9|2890.9|3
1631710630000|2021-09-15 12:57:10|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.6|2891.6|2
1631710650000|2021-09-15 12:57:30|2897.9|2891.9|2898.1|2892.1|2898.1|2892.1|2897.9|2891.9|2
1631710660000|2021-09-15 12:57:40|2898.4|2892.4|2898.9|2892.9|2898.9|2892.9|2898.4|2892.4|3
1631710680000|2021-09-15 12:58:00|2899.1|2893.1|2900.1|2894.1|2900.1|2894.1|2899.1|2893.1|7
1631710690000|2021-09-15 12:58:10|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.1|2894.1|4
1631710700000|2021-09-15 12:58:20|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|5
1631710710000|2021-09-15 12:58:30|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1631710720000|2021-09-15 12:58:40|2899.6|2893.6|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|4
1631710730000|2021-09-15 12:58:50|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1631710740000|2021-09-15 12:59:00|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1631710750000|2021-09-15 12:59:10|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631710760000|2021-09-15 12:59:20|2898.9|2892.9|2899.1|2893.1|2899.4|2893.4|2898.9|2892.9|3
1631710770000|2021-09-15 12:59:30|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631710790000|2021-09-15 12:59:50|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1631710800000|2021-09-15 13:00:00|2899.4|2893.4|2898.9|2892.9|2899.9|2893.9|2898.4|2892.4|15
1631710810000|2021-09-15 13:00:10|2898.6|2892.6|2898.9|2892.9|2899.1|2893.1|2898.1|2892.1|9
1631710820000|2021-09-15 13:00:20|2899.1|2893.1|2898.4|2892.4|2899.9|2893.9|2898.1|2892.1|15
1631710830000|2021-09-15 13:00:30|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|4
1631710840000|2021-09-15 13:00:40|2898.6|2892.6|2898.4|2892.4|2898.9|2892.9|2898.1|2892.1|7
1631710850000|2021-09-15 13:00:50|2898.6|2892.6|2899.9|2893.9|2900.1|2894.1|2898.6|2892.6|7
1631710860000|2021-09-15 13:01:00|2900.1|2894.1|2899.4|2893.4|2900.4|2894.4|2899.4|2893.4|5
1631710870000|2021-09-15 13:01:10|2899.6|2893.6|2901.9|2895.9|2902.1|2896.1|2899.6|2893.6|7
1631710880000|2021-09-15 13:01:20|2901.6|2895.6|2900.1|2894.1|2901.6|2895.6|2899.6|2893.6|12
1631710890000|2021-09-15 13:01:30|2899.9|2893.9|2899.1|2893.1|2900.1|2894.1|2898.4|2892.4|19
1631710900000|2021-09-15 13:01:40|2899.6|2893.6|2900.4|2894.4|2900.4|2894.4|2899.6|2893.6|4
1631710910000|2021-09-15 13:01:50|2899.9|2893.9|2898.4|2892.4|2899.9|2893.9|2898.4|2892.4|9
1631710920000|2021-09-15 13:02:00|2898.6|2892.6|2898.6|2892.6|2899.4|2893.4|2898.4|2892.4|9
1631710930000|2021-09-15 13:02:10|2899.4|2893.4|2899.9|2893.9|2899.9|2893.9|2899.4|2893.4|5
1631710940000|2021-09-15 13:02:20|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|6
1631710950000|2021-09-15 13:02:30|2900.6|2894.6|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|3
1631710960000|2021-09-15 13:02:40|2900.9|2894.9|2902.6|2896.6|2902.6|2896.6|2900.6|2894.6|9
1631710970000|2021-09-15 13:02:50|2902.4|2896.4|2902.6|2896.6|2902.6|2896.6|2902.4|2896.4|2
1631710990000|2021-09-15 13:03:10|2902.9|2896.9|2902.4|2896.4|2902.9|2896.9|2902.4|2896.4|5
1631711000000|2021-09-15 13:03:20|2902.6|2896.6|2903.4|2897.4|2903.4|2897.4|2902.6|2896.6|4
1631711010000|2021-09-15 13:03:30|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1631711020000|2021-09-15 13:03:40|2903.9|2897.9|2903.9|2897.9|2904.4|2898.4|2903.9|2897.9|4
1631711030000|2021-09-15 13:03:50|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1631711040000|2021-09-15 13:04:00|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.9|2897.9|3
1631711050000|2021-09-15 13:04:10|2903.6|2897.6|2903.9|2897.9|2903.9|2897.9|2903.1|2897.1|5
1631711060000|2021-09-15 13:04:20|2903.6|2897.6|2904.1|2898.1|2904.1|2898.1|2903.6|2897.6|2
1631711070000|2021-09-15 13:04:30|2904.4|2898.4|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|3
1631711080000|2021-09-15 13:04:40|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|3
1631711090000|2021-09-15 13:04:50|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|4
1631711100000|2021-09-15 13:05:00|2903.9|2897.9|2903.4|2897.4|2904.1|2898.1|2903.4|2897.4|8
1631711110000|2021-09-15 13:05:10|2903.6|2897.6|2903.6|2897.6|2903.9|2897.9|2903.4|2897.4|7
1631711130000|2021-09-15 13:05:30|2903.4|2897.4|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|2
1631711150000|2021-09-15 13:05:50|2902.9|2896.9|2902.4|2896.4|2902.9|2896.9|2902.4|2896.4|2
1631711160000|2021-09-15 13:06:00|2902.6|2896.6|2902.6|2896.6|2903.4|2897.4|2902.4|2896.4|8
1631711190000|2021-09-15 13:06:30|2902.4|2896.4|2901.4|2895.4|2902.4|2896.4|2901.4|2895.4|4
1631711210000|2021-09-15 13:06:50|2901.1|2895.1|2900.1|2894.1|2901.1|2895.1|2899.9|2893.9|6
1631711220000|2021-09-15 13:07:00|2899.9|2893.9|2899.9|2893.9|2900.1|2894.1|2899.6|2893.6|7
1631711230000|2021-09-15 13:07:10|2900.1|2894.1|2900.8|2894.8|2900.8|2894.8|2899.9|2893.9|6
1631711240000|2021-09-15 13:07:20|2901|2895|2901.5|2895.5|2901.5|2895.5|2901|2895|5
1631711250000|2021-09-15 13:07:30|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|3
1631711260000|2021-09-15 13:07:40|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|2
1631711270000|2021-09-15 13:07:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1631711280000|2021-09-15 13:08:00|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902|2896|4
1631711290000|2021-09-15 13:08:10|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1631711300000|2021-09-15 13:08:20|2901.5|2895.5|2902|2896|2902|2896|2901|2895|6
1631711310000|2021-09-15 13:08:30|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1631711320000|2021-09-15 13:08:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1631711330000|2021-09-15 13:08:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1631711340000|2021-09-15 13:09:00|2903|2897|2903|2897|2903|2897|2902.5|2896.5|4
1631711350000|2021-09-15 13:09:10|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1631711360000|2021-09-15 13:09:20|2902.8|2896.8|2902.5|2896.5|2903|2897|2902.3|2896.3|7
1631711370000|2021-09-15 13:09:30|2902.8|2896.8|2902|2896|2902.8|2896.8|2901.8|2895.8|6
1631711380000|2021-09-15 13:09:40|2902.3|2896.3|2903|2897|2903.3|2897.3|2902.3|2896.3|4
1631711390000|2021-09-15 13:09:50|2902.8|2896.8|2902|2896|2902.8|2896.8|2902|2896|4
1631711400000|2021-09-15 13:10:00|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1631711410000|2021-09-15 13:10:10|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1631711420000|2021-09-15 13:10:20|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1631711430000|2021-09-15 13:10:30|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1631711440000|2021-09-15 13:10:40|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|3
1631711450000|2021-09-15 13:10:50|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|4
1631711460000|2021-09-15 13:11:00|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|3
1631711470000|2021-09-15 13:11:10|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900|2894|5
1631711480000|2021-09-15 13:11:20|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.5|2893.5|5
1631711490000|2021-09-15 13:11:30|2899.5|2893.5|2900.8|2894.8|2901|2895|2899.3|2893.3|7
1631711500000|2021-09-15 13:11:40|2900.5|2894.5|2901.3|2895.3|2901.3|2895.3|2900.5|2894.5|3
1631711520000|2021-09-15 13:12:00|2901.5|2895.5|2902|2896|2902.5|2896.5|2901.5|2895.5|4
1631711530000|2021-09-15 13:12:10|2901.8|2895.8|2901.5|2895.5|2902|2896|2901.5|2895.5|3
1631711540000|2021-09-15 13:12:20|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901.3|2895.3|5
1631711550000|2021-09-15 13:12:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|3
1631711560000|2021-09-15 13:12:40|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|2
1631711570000|2021-09-15 13:12:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1631711580000|2021-09-15 13:13:00|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2902.8|2896.8|3
1631711590000|2021-09-15 13:13:10|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1631711600000|2021-09-15 13:13:20|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1631711640000|2021-09-15 13:14:00|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1631711650000|2021-09-15 13:14:10|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1631711660000|2021-09-15 13:14:20|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|2
1631711670000|2021-09-15 13:14:30|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1631711710000|2021-09-15 13:15:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1631711730000|2021-09-15 13:15:30|2903.8|2897.8|2903.5|2897.5|2904|2898|2903.5|2897.5|6
1631711740000|2021-09-15 13:15:40|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|3
1631711750000|2021-09-15 13:15:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1631711760000|2021-09-15 13:16:00|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|4
1631711770000|2021-09-15 13:16:10|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|4
1631711780000|2021-09-15 13:16:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1631711790000|2021-09-15 13:16:30|2904.3|2898.3|2904|2898|2904.5|2898.5|2904|2898|6
1631711800000|2021-09-15 13:16:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1631711830000|2021-09-15 13:17:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1631711860000|2021-09-15 13:17:40|2904.8|2898.8|2905.3|2899.3|2905.8|2899.8|2904.8|2898.8|6
1631711870000|2021-09-15 13:17:50|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1631711880000|2021-09-15 13:18:00|2906|2900|2906.3|2900.3|2906.5|2900.5|2906|2900|6
1631711890000|2021-09-15 13:18:10|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1631711900000|2021-09-15 13:18:20|2906|2900|2905.5|2899.5|2906|2900|2905.5|2899.5|5
1631711910000|2021-09-15 13:18:30|2905.8|2899.8|2905.8|2899.8|2906|2900|2905.8|2899.8|5
1631711920000|2021-09-15 13:18:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1631711930000|2021-09-15 13:18:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1631711940000|2021-09-15 13:19:00|2905.5|2899.5|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|3
1631711950000|2021-09-15 13:19:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|7
1631711960000|2021-09-15 13:19:20|2905.5|2899.5|2905.8|2899.8|2906.3|2900.3|2905.3|2899.3|9
1631711980000|2021-09-15 13:19:40|2906|2900|2906.5|2900.5|2906.5|2900.5|2906|2900|7
1631711990000|2021-09-15 13:19:50|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.3|2900.3|4
1631712000000|2021-09-15 13:20:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|7
1631712020000|2021-09-15 13:20:20|2906.5|2900.5|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|3
1631712030000|2021-09-15 13:20:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631712050000|2021-09-15 13:20:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1631712060000|2021-09-15 13:21:00|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1631712070000|2021-09-15 13:21:10|2906.5|2900.5|2908.3|2902.3|2908.3|2902.3|2906.5|2900.5|3
1631712080000|2021-09-15 13:21:20|2908.5|2902.5|2909.3|2903.3|2909.3|2903.3|2908.5|2902.5|3
1631712090000|2021-09-15 13:21:30|2908.5|2902.5|2908|2902|2908.8|2902.8|2908|2902|9
1631712100000|2021-09-15 13:21:40|2908.3|2902.3|2906.8|2900.8|2908.3|2902.3|2906.8|2900.8|9
1631712110000|2021-09-15 13:21:50|2906.5|2900.5|2908|2902|2908.3|2902.3|2906.5|2900.5|10
1631712120000|2021-09-15 13:22:00|2907.8|2901.8|2906.8|2900.8|2907.8|2901.8|2906.5|2900.5|5
1631712130000|2021-09-15 13:22:10|2907|2901|2907.3|2901.3|2907.3|2901.3|2906.3|2900.3|7
1631712140000|2021-09-15 13:22:20|2907.5|2901.5|2907.8|2901.8|2908.5|2902.5|2907.3|2901.3|12
1631712150000|2021-09-15 13:22:30|2908|2902|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|9
1631712160000|2021-09-15 13:22:40|2908.3|2902.3|2908.8|2902.8|2909|2903|2908.3|2902.3|12
1631712170000|2021-09-15 13:22:50|2908.5|2902.5|2910|2904|2910.5|2904.5|2908.5|2902.5|11
1631712180000|2021-09-15 13:23:00|2910.3|2904.3|2910|2904|2910.5|2904.5|2909.8|2903.8|7
1631712190000|2021-09-15 13:23:10|2909.8|2903.8|2910.8|2904.8|2910.8|2904.8|2909.8|2903.8|11
1631712200000|2021-09-15 13:23:20|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|3
1631712210000|2021-09-15 13:23:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|5
1631712220000|2021-09-15 13:23:40|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.5|2903.5|6
1631712230000|2021-09-15 13:23:50|2910|2904|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|6
1631712240000|2021-09-15 13:24:00|2910.5|2904.5|2911.3|2905.3|2911.5|2905.5|2910.5|2904.5|9
1631712250000|2021-09-15 13:24:10|2911|2905|2911|2905|2911.5|2905.5|2911|2905|12
1631712260000|2021-09-15 13:24:20|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1631712270000|2021-09-15 13:24:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|3
1631712280000|2021-09-15 13:24:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2909.8|2903.8|12
1631712290000|2021-09-15 13:24:50|2910|2904|2912.5|2906.5|2912.5|2906.5|2910|2904|7
1631712300000|2021-09-15 13:25:00|2912.3|2906.3|2912.3|2906.3|2912.8|2906.8|2911.8|2905.8|8
1631712310000|2021-09-15 13:25:10|2912.5|2906.5|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|4
1631712330000|2021-09-15 13:25:30|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|5
1631712340000|2021-09-15 13:25:40|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.8|2904.8|5
1631712350000|2021-09-15 13:25:50|2912|2906|2914|2908|2914|2908|2912|2906|10
1631712360000|2021-09-15 13:26:00|2913.8|2907.8|2912.8|2906.8|2913.8|2907.8|2912.8|2906.8|4
1631712370000|2021-09-15 13:26:10|2912.5|2906.5|2914.3|2908.3|2914.3|2908.3|2912.5|2906.5|7
1631712380000|2021-09-15 13:26:20|2914|2908|2914.3|2908.3|2914.3|2908.3|2913.5|2907.5|10
1631712390000|2021-09-15 13:26:30|2914|2908|2914.3|2908.3|2914.3|2908.3|2912|2906|7
1631712400000|2021-09-15 13:26:40|2914.5|2908.5|2916.5|2910.5|2916.5|2910.5|2914.5|2908.5|13
1631712410000|2021-09-15 13:26:50|2916.3|2910.3|2915.3|2909.3|2916.3|2910.3|2914.8|2908.8|11
1631712420000|2021-09-15 13:27:00|2915|2909|2913.8|2907.8|2915.3|2909.3|2913.3|2907.3|10
1631712430000|2021-09-15 13:27:10|2914|2908|2914|2908|2915.3|2909.3|2913.8|2907.8|11
1631712440000|2021-09-15 13:27:20|2913.8|2907.8|2914.8|2908.8|2914.8|2908.8|2913.8|2907.8|4
1631712450000|2021-09-15 13:27:30|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|7
1631712460000|2021-09-15 13:27:40|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|3
1631712470000|2021-09-15 13:27:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1631712480000|2021-09-15 13:28:00|2914|2908|2915.3|2909.3|2915.3|2909.3|2913.8|2907.8|7
1631712490000|2021-09-15 13:28:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|4
1631712500000|2021-09-15 13:28:20|2915.5|2909.5|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|4
1631712510000|2021-09-15 13:28:30|2915.8|2909.8|2917|2911|2917.5|2911.5|2915.8|2909.8|12
1631712520000|2021-09-15 13:28:40|2917.3|2911.3|2918.8|2912.8|2919.3|2913.3|2917.3|2911.3|7
1631712530000|2021-09-15 13:28:50|2917.8|2911.8|2919.3|2913.3|2919.3|2913.3|2917.8|2911.8|5
1631712540000|2021-09-15 13:29:00|2918.5|2912.5|2917.8|2911.8|2918.8|2912.8|2917.8|2911.8|5
1631712550000|2021-09-15 13:29:10|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|3
1631712560000|2021-09-15 13:29:20|2917.8|2911.8|2917.8|2911.8|2918|2912|2917.8|2911.8|3
1631712570000|2021-09-15 13:29:30|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1631712580000|2021-09-15 13:29:40|2917.5|2911.5|2916.8|2910.8|2917.5|2911.5|2916.8|2910.8|4
1631712590000|2021-09-15 13:29:50|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2915.5|2909.5|8
1631712600000|2021-09-15 13:30:00|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.3|2909.3|6
1631712610000|2021-09-15 13:30:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1631712620000|2021-09-15 13:30:20|2915.8|2909.8|2915.5|2909.5|2916.3|2910.3|2915.5|2909.5|4
1631712630000|2021-09-15 13:30:30|2915.3|2909.3|2914|2908|2915.3|2909.3|2913.8|2907.8|6
1631712640000|2021-09-15 13:30:40|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|2
1631712650000|2021-09-15 13:30:50|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1631712660000|2021-09-15 13:31:00|2912.3|2906.3|2914|2908|2914|2908|2912.3|2906.3|4
1631712670000|2021-09-15 13:31:10|2914.3|2908.3|2914.3|2908.3|2915.3|2909.3|2914.3|2908.3|9
1631712680000|2021-09-15 13:31:20|2914.8|2908.8|2914|2908|2915.5|2909.5|2914|2908|8
1631712690000|2021-09-15 13:31:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|5
1631712700000|2021-09-15 13:31:40|2914|2908|2914|2908|2914|2908|2912.5|2906.5|7
1631712710000|2021-09-15 13:31:50|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|5
1631712720000|2021-09-15 13:32:00|2913.5|2907.5|2912.8|2906.8|2913.5|2907.5|2912.3|2906.3|6
1631712730000|2021-09-15 13:32:10|2912.3|2906.3|2911.5|2905.5|2912.3|2906.3|2911.3|2905.3|5
1631712740000|2021-09-15 13:32:20|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.8|2905.8|3
1631712750000|2021-09-15 13:32:30|2912|2906|2911.5|2905.5|2912.5|2906.5|2911.3|2905.3|12
1631712760000|2021-09-15 13:32:40|2911.3|2905.3|2912.3|2906.3|2912.3|2906.3|2911|2905|6
1631712770000|2021-09-15 13:32:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1631712780000|2021-09-15 13:33:00|2912.3|2906.3|2912.5|2906.5|2913.3|2907.3|2912.3|2906.3|6
1631712790000|2021-09-15 13:33:10|2912.3|2906.3|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|5
1631712800000|2021-09-15 13:33:20|2911.3|2905.3|2910.3|2904.3|2911.3|2905.3|2910|2904|9
1631712810000|2021-09-15 13:33:30|2910.5|2904.5|2910.3|2904.3|2911|2905|2910.3|2904.3|5
1631712820000|2021-09-15 13:33:40|2910.5|2904.5|2910.3|2904.3|2911|2905|2910.3|2904.3|6
1631712830000|2021-09-15 13:33:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1631712840000|2021-09-15 13:34:00|2910.8|2904.8|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|5
1631712850000|2021-09-15 13:34:10|2910.3|2904.3|2911.8|2905.8|2911.8|2905.8|2910|2904|9
1631712860000|2021-09-15 13:34:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|5
1631712870000|2021-09-15 13:34:30|2911.8|2905.8|2912|2906|2912|2906|2911.5|2905.5|6
1631712880000|2021-09-15 13:34:40|2912.3|2906.3|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|7
1631712890000|2021-09-15 13:34:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|5
1631712900000|2021-09-15 13:35:00|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1631712910000|2021-09-15 13:35:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1631712920000|2021-09-15 13:35:20|2912|2906|2912.8|2906.8|2913.3|2907.3|2912|2906|4
1631712930000|2021-09-15 13:35:30|2913|2907|2915|2909|2915|2909|2913|2907|8
1631712940000|2021-09-15 13:35:40|2915.3|2909.3|2914.8|2908.8|2916|2910|2914.5|2908.5|10
1631712950000|2021-09-15 13:35:50|2914.5|2908.5|2915|2909|2915|2909|2913.5|2907.5|14
1631712960000|2021-09-15 13:36:00|2914.5|2908.5|2917|2911|2917.3|2911.3|2914.5|2908.5|17
1631712970000|2021-09-15 13:36:10|2916.8|2910.8|2916.8|2910.8|2917.5|2911.5|2916.5|2910.5|15
1631712980000|2021-09-15 13:36:20|2916.5|2910.5|2917.8|2911.8|2918|2912|2916|2910|13
1631712990000|2021-09-15 13:36:30|2918|2912|2917.8|2911.8|2918.8|2912.8|2917.8|2911.8|14
1631713000000|2021-09-15 13:36:40|2918.5|2912.5|2919.3|2913.3|2920|2914|2918|2912|21
1631713010000|2021-09-15 13:36:50|2919.5|2913.5|2920.8|2914.8|2921.5|2915.5|2919.5|2913.5|18
1631713020000|2021-09-15 13:37:00|2921.3|2915.3|2921|2915|2921.8|2915.8|2920.8|2914.8|14
1631713030000|2021-09-15 13:37:10|2920.8|2914.8|2921|2915|2921|2915|2920.5|2914.5|8
1631713040000|2021-09-15 13:37:20|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|5
1631713050000|2021-09-15 13:37:30|2920.8|2914.8|2922.5|2916.5|2922.5|2916.5|2920.8|2914.8|8
1631713060000|2021-09-15 13:37:40|2922.3|2916.3|2920.5|2914.5|2922.3|2916.3|2920.5|2914.5|12
1631713070000|2021-09-15 13:37:50|2920.8|2914.8|2921.5|2915.5|2921.8|2915.8|2920.8|2914.8|8
1631713080000|2021-09-15 13:38:00|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2920.5|2914.5|17
1631713090000|2021-09-15 13:38:10|2922|2916|2920.5|2914.5|2922|2916|2920|2914|13
1631713100000|2021-09-15 13:38:20|2920.8|2914.8|2921.5|2915.5|2922.3|2916.3|2920.8|2914.8|9
1631713110000|2021-09-15 13:38:30|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|8
1631713120000|2021-09-15 13:38:40|2921.5|2915.5|2921.8|2915.8|2922|2916|2921.5|2915.5|4
1631713130000|2021-09-15 13:38:50|2921.5|2915.5|2920.5|2914.5|2921.5|2915.5|2920.5|2914.5|4
1631713140000|2021-09-15 13:39:00|2920.8|2914.8|2920.5|2914.5|2921.5|2915.5|2920.5|2914.5|8
1631713150000|2021-09-15 13:39:10|2920.8|2914.8|2921|2915|2922|2916|2920.8|2914.8|9
1631713160000|2021-09-15 13:39:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|7
1631713170000|2021-09-15 13:39:30|2920.5|2914.5|2921.5|2915.5|2921.5|2915.5|2920|2914|8
1631713180000|2021-09-15 13:39:40|2921.8|2915.8|2921.5|2915.5|2922|2916|2921.5|2915.5|7
1631713190000|2021-09-15 13:39:50|2921.8|2915.8|2921.5|2915.5|2922.3|2916.3|2920.8|2914.8|14
1631713200000|2021-09-15 13:40:00|2921.8|2915.8|2920|2914|2921.8|2915.8|2920|2914|4
1631713210000|2021-09-15 13:40:10|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2920|2914|5
1631713220000|2021-09-15 13:40:20|2920|2914|2919.5|2913.5|2920|2914|2919.3|2913.3|9
1631713230000|2021-09-15 13:40:30|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1631713240000|2021-09-15 13:40:40|2919.5|2913.5|2919.5|2913.5|2920.5|2914.5|2919.5|2913.5|5
1631713250000|2021-09-15 13:40:50|2919.3|2913.3|2920.5|2914.5|2920.8|2914.8|2919|2913|8
1631713270000|2021-09-15 13:41:10|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.3|2913.3|5
1631713280000|2021-09-15 13:41:20|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|4
1631713290000|2021-09-15 13:41:30|2919.8|2913.8|2919.5|2913.5|2920|2914|2919.5|2913.5|4
1631713300000|2021-09-15 13:41:40|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1631713310000|2021-09-15 13:41:50|2919.3|2913.3|2920.3|2914.3|2920.3|2914.3|2919.3|2913.3|5
1631713320000|2021-09-15 13:42:00|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|5
1631713330000|2021-09-15 13:42:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|3
1631713340000|2021-09-15 13:42:20|2921|2915|2922.3|2916.3|2922.3|2916.3|2920.8|2914.8|8
1631713360000|2021-09-15 13:42:40|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|4
1631713370000|2021-09-15 13:42:50|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|6
1631713380000|2021-09-15 13:43:00|2922|2916|2922|2916|2922.5|2916.5|2922|2916|5
1631713390000|2021-09-15 13:43:10|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1631713400000|2021-09-15 13:43:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922|2916|3
1631713410000|2021-09-15 13:43:30|2922|2916|2922.3|2916.3|2922.5|2916.5|2922|2916|3
1631713420000|2021-09-15 13:43:40|2922|2916|2922.5|2916.5|2922.8|2916.8|2922|2916|5
1631713430000|2021-09-15 13:43:50|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|6
1631713440000|2021-09-15 13:44:00|2923.3|2917.3|2923|2917|2923.3|2917.3|2922.8|2916.8|6
1631713450000|2021-09-15 13:44:10|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|5
1631713460000|2021-09-15 13:44:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924|2918|7
1631713480000|2021-09-15 13:44:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1631713490000|2021-09-15 13:44:50|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924|2918|4
1631713500000|2021-09-15 13:45:00|2924.5|2918.5|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|5
1631713510000|2021-09-15 13:45:10|2924|2918|2924.3|2918.3|2924.5|2918.5|2924|2918|4
1631713520000|2021-09-15 13:45:20|2924|2918|2923|2917|2924.3|2918.3|2923|2917|7
1631713530000|2021-09-15 13:45:30|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|4
1631713540000|2021-09-15 13:45:40|2923.3|2917.3|2922|2916|2923.3|2917.3|2922|2916|7
1631713550000|2021-09-15 13:45:50|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1631713560000|2021-09-15 13:46:00|2921.8|2915.8|2923.3|2917.3|2923.5|2917.5|2921.8|2915.8|10
1631713570000|2021-09-15 13:46:10|2923|2917|2922.8|2916.8|2923.5|2917.5|2922.3|2916.3|10
1631713580000|2021-09-15 13:46:20|2923|2917|2922.3|2916.3|2923|2917|2921.3|2915.3|10
1631713590000|2021-09-15 13:46:30|2922|2916|2921.3|2915.3|2922|2916|2921|2915|6
1631713600000|2021-09-15 13:46:40|2921|2915|2920.8|2914.8|2921.3|2915.3|2920.5|2914.5|10
1631713610000|2021-09-15 13:46:50|2920.5|2914.5|2920|2914|2920.5|2914.5|2919.8|2913.8|7
1631713620000|2021-09-15 13:47:00|2920.3|2914.3|2920|2914|2920.8|2914.8|2920|2914|6
1631713630000|2021-09-15 13:47:10|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|3
1631713640000|2021-09-15 13:47:20|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.3|2913.3|5
1631713650000|2021-09-15 13:47:30|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|3
1631713660000|2021-09-15 13:47:40|2920.5|2914.5|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|5
1631713670000|2021-09-15 13:47:50|2920.3|2914.3|2918.5|2912.5|2920.3|2914.3|2918.5|2912.5|5
1631713680000|2021-09-15 13:48:00|2919|2913|2919.3|2913.3|2919.8|2913.8|2919|2913|3
1631713690000|2021-09-15 13:48:10|2919.5|2913.5|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|5
1631713700000|2021-09-15 13:48:20|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2917.5|2911.5|8
1631713710000|2021-09-15 13:48:30|2919.8|2913.8|2919|2913|2920.3|2914.3|2919|2913|7
1631713720000|2021-09-15 13:48:40|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|5
1631713730000|2021-09-15 13:48:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1631713740000|2021-09-15 13:49:00|2921|2915|2921|2915|2921.8|2915.8|2920.8|2914.8|10
1631713750000|2021-09-15 13:49:10|2921.3|2915.3|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|5
1631713760000|2021-09-15 13:49:20|2921|2915|2920.5|2914.5|2921.5|2915.5|2920.5|2914.5|8
1631713770000|2021-09-15 13:49:30|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|5
1631713780000|2021-09-15 13:49:40|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|4
1631713790000|2021-09-15 13:49:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|3
1631713800000|2021-09-15 13:50:00|2922.8|2916.8|2922|2916|2922.8|2916.8|2922|2916|3
1631713810000|2021-09-15 13:50:10|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922|2916|4
1631713820000|2021-09-15 13:50:20|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|5
1631713830000|2021-09-15 13:50:30|2923.5|2917.5|2924.5|2918.5|2924.5|2918.5|2923.5|2917.5|2
1631713840000|2021-09-15 13:50:40|2924.3|2918.3|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|6
1631713850000|2021-09-15 13:50:50|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|4
1631713860000|2021-09-15 13:51:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|6
1631713870000|2021-09-15 13:51:10|2924.3|2918.3|2924.8|2918.8|2925.3|2919.3|2924.3|2918.3|7
1631713880000|2021-09-15 13:51:20|2924.5|2918.5|2926.3|2920.3|2926.3|2920.3|2924.5|2918.5|7
1631713900000|2021-09-15 13:51:40|2926.5|2920.5|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|3
1631713910000|2021-09-15 13:51:50|2926.3|2920.3|2925.3|2919.3|2926.3|2920.3|2925|2919|8
1631713920000|2021-09-15 13:52:00|2925|2919|2925|2919|2925.5|2919.5|2925|2919|9
1631713930000|2021-09-15 13:52:10|2925.3|2919.3|2925|2919|2925.3|2919.3|2924.8|2918.8|4
1631713940000|2021-09-15 13:52:20|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|6
1631713950000|2021-09-15 13:52:30|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924|2918|4
1631713960000|2021-09-15 13:52:40|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|3
1631713970000|2021-09-15 13:52:50|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|3
1631713980000|2021-09-15 13:53:00|2924|2918|2925.3|2919.3|2925.3|2919.3|2924|2918|5
1631713990000|2021-09-15 13:53:10|2925|2919|2925|2919|2925|2919|2925|2919|1
1631714000000|2021-09-15 13:53:20|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1631714010000|2021-09-15 13:53:30|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1631714020000|2021-09-15 13:53:40|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|6
1631714030000|2021-09-15 13:53:50|2925.5|2919.5|2925|2919|2925.5|2919.5|2924.8|2918.8|4
1631714040000|2021-09-15 13:54:00|2924.8|2918.8|2924|2918|2925.3|2919.3|2923.8|2917.8|9
1631714050000|2021-09-15 13:54:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1631714060000|2021-09-15 13:54:20|2924.3|2918.3|2924|2918|2924.3|2918.3|2923.8|2917.8|4
1631714070000|2021-09-15 13:54:30|2923.5|2917.5|2922.3|2916.3|2923.5|2917.5|2921.5|2915.5|5
1631714080000|2021-09-15 13:54:40|2922|2916|2921.3|2915.3|2922.5|2916.5|2921.3|2915.3|12
1631714090000|2021-09-15 13:54:50|2920.8|2914.8|2921.8|2915.8|2922.3|2916.3|2920.8|2914.8|9
1631714100000|2021-09-15 13:55:00|2922|2916|2922.3|2916.3|2922.5|2916.5|2922|2916|10
1631714110000|2021-09-15 13:55:10|2922|2916|2923.5|2917.5|2923.5|2917.5|2922|2916|7
1631714120000|2021-09-15 13:55:20|2923.8|2917.8|2924.5|2918.5|2924.8|2918.8|2923.5|2917.5|6
1631714130000|2021-09-15 13:55:30|2924.3|2918.3|2924|2918|2925.3|2919.3|2923.8|2917.8|11
1631714140000|2021-09-15 13:55:40|2923.8|2917.8|2924.5|2918.5|2924.5|2918.5|2923.8|2917.8|4
1631714150000|2021-09-15 13:55:50|2924.8|2918.8|2924.5|2918.5|2925|2919|2924.5|2918.5|4
1631714160000|2021-09-15 13:56:00|2924.8|2918.8|2924.5|2918.5|2925|2919|2923.8|2917.8|10
1631714170000|2021-09-15 13:56:10|2924.3|2918.3|2923|2917|2924.5|2918.5|2923|2917|6
1631714180000|2021-09-15 13:56:20|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1631714190000|2021-09-15 13:56:30|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2921.5|2915.5|8
1631714200000|2021-09-15 13:56:40|2922|2916|2920.8|2914.8|2922|2916|2920.8|2914.8|4
1631714210000|2021-09-15 13:56:50|2920.5|2914.5|2921|2915|2921.3|2915.3|2920|2914|10
1631714220000|2021-09-15 13:57:00|2920.5|2914.5|2920.5|2914.5|2921.3|2915.3|2919.8|2913.8|11
1631714230000|2021-09-15 13:57:10|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1631714240000|2021-09-15 13:57:20|2920|2914|2918.5|2912.5|2920|2914|2918.5|2912.5|4
1631714250000|2021-09-15 13:57:30|2918.3|2912.3|2916.5|2910.5|2918.3|2912.3|2916.5|2910.5|7
1631714260000|2021-09-15 13:57:40|2916.8|2910.8|2918.3|2912.3|2918.8|2912.8|2916.8|2910.8|14
1631714270000|2021-09-15 13:57:50|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1631714280000|2021-09-15 13:58:00|2918|2912|2918|2912|2918.3|2912.3|2918|2912|11
1631714290000|2021-09-15 13:58:10|2918.3|2912.3|2918.8|2912.8|2919.5|2913.5|2918.3|2912.3|9
1631714300000|2021-09-15 13:58:20|2918.5|2912.5|2917|2911|2918.8|2912.8|2917|2911|8
1631714310000|2021-09-15 13:58:30|2916.8|2910.8|2914.5|2908.5|2917|2911|2914.5|2908.5|9
1631714320000|2021-09-15 13:58:40|2914.8|2908.8|2912.8|2906.8|2914.8|2908.8|2912.8|2906.8|8
1631714330000|2021-09-15 13:58:50|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2912.8|2906.8|8
1631714340000|2021-09-15 13:59:00|2914|2908|2915|2909|2915.3|2909.3|2914|2908|11
1631714350000|2021-09-15 13:59:10|2915.3|2909.3|2916.5|2910.5|2916.5|2910.5|2915.3|2909.3|5
1631714360000|2021-09-15 13:59:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|8
1631714370000|2021-09-15 13:59:30|2916|2910|2916.5|2910.5|2916.5|2910.5|2914.8|2908.8|10
1631714380000|2021-09-15 13:59:40|2916.3|2910.3|2918.8|2912.8|2918.8|2912.8|2916.3|2910.3|10
1631714390000|2021-09-15 13:59:50|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2917.8|2911.8|10
1631714400000|2021-09-15 14:00:00|2918.5|2912.5|2916.5|2910.5|2918.5|2912.5|2916.5|2910.5|12
1631714410000|2021-09-15 14:00:10|2916|2910|2916|2910|2916|2910|2914.5|2908.5|11
1631714420000|2021-09-15 14:00:20|2916.3|2910.3|2918|2912|2918|2912|2916.3|2910.3|12
1631714430000|2021-09-15 14:00:30|2917.8|2911.8|2914.8|2908.8|2918|2912|2914.8|2908.8|10
1631714440000|2021-09-15 14:00:40|2915|2909|2916.8|2910.8|2916.8|2910.8|2915|2909|5
1631714450000|2021-09-15 14:00:50|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|6
1631714460000|2021-09-15 14:01:00|2916.3|2910.3|2915|2909|2916.3|2910.3|2914.8|2908.8|10
1631714470000|2021-09-15 14:01:10|2915.3|2909.3|2915.8|2909.8|2916.3|2910.3|2915.3|2909.3|8
1631714480000|2021-09-15 14:01:20|2916|2910|2915.3|2909.3|2916.3|2910.3|2914.8|2908.8|15
1631714490000|2021-09-15 14:01:30|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|4
1631714500000|2021-09-15 14:01:40|2915.5|2909.5|2915|2909|2915.5|2909.5|2914.8|2908.8|5
1631714510000|2021-09-15 14:01:50|2914.5|2908.5|2915|2909|2915|2909|2914|2908|5
1631714520000|2021-09-15 14:02:00|2915.3|2909.3|2914|2908|2916|2910|2914|2908|11
1631714530000|2021-09-15 14:02:10|2913.3|2907.3|2912|2906|2914|2908|2911.8|2905.8|9
1631714540000|2021-09-15 14:02:20|2911.8|2905.8|2914.3|2908.3|2914.3|2908.3|2911.8|2905.8|4
1631714550000|2021-09-15 14:02:30|2913.3|2907.3|2913|2907|2914.3|2908.3|2913|2907|11
1631714560000|2021-09-15 14:02:40|2913.3|2907.3|2914|2908|2914.3|2908.3|2912.8|2906.8|7
1631714570000|2021-09-15 14:02:50|2913.8|2907.8|2912|2906|2913.8|2907.8|2912|2906|9
1631714580000|2021-09-15 14:03:00|2911.8|2905.8|2911.3|2905.3|2912|2906|2911|2905|7
1631714590000|2021-09-15 14:03:10|2911|2905|2913.3|2907.3|2913.3|2907.3|2910.8|2904.8|9
1631714600000|2021-09-15 14:03:20|2913.5|2907.5|2912|2906|2913.5|2907.5|2911.8|2905.8|10
1631714610000|2021-09-15 14:03:30|2912.3|2906.3|2912.3|2906.3|2912.5|2906.5|2911.8|2905.8|8
1631714620000|2021-09-15 14:03:40|2911.8|2905.8|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|8
1631714630000|2021-09-15 14:03:50|2912.8|2906.8|2911.5|2905.5|2913|2907|2911.5|2905.5|13
1631714640000|2021-09-15 14:04:00|2911.8|2905.8|2914|2908|2914|2908|2911.5|2905.5|12
1631714650000|2021-09-15 14:04:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|5
1631714660000|2021-09-15 14:04:20|2913.8|2907.8|2916|2910|2916|2910|2913.5|2907.5|8
1631714680000|2021-09-15 14:04:40|2915.8|2909.8|2916.8|2910.8|2916.8|2910.8|2915.8|2909.8|3
1631714690000|2021-09-15 14:04:50|2916.5|2910.5|2914.8|2908.8|2916.5|2910.5|2914.8|2908.8|7
1631714700000|2021-09-15 14:05:00|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1631714710000|2021-09-15 14:05:10|2915.5|2909.5|2915|2909|2916|2910|2915|2909|7
1631714720000|2021-09-15 14:05:20|2914.8|2908.8|2915.8|2909.8|2915.8|2909.8|2914.8|2908.8|5
1631714730000|2021-09-15 14:05:30|2915.5|2909.5|2915.5|2909.5|2915.8|2909.8|2915.3|2909.3|5
1631714740000|2021-09-15 14:05:40|2915.8|2909.8|2915.8|2909.8|2916.8|2910.8|2915.8|2909.8|13
1631714750000|2021-09-15 14:05:50|2915.5|2909.5|2915.3|2909.3|2916.3|2910.3|2914.8|2908.8|14
1631714760000|2021-09-15 14:06:00|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|7
1631714770000|2021-09-15 14:06:10|2914.5|2908.5|2915.3|2909.3|2915.5|2909.5|2913|2907|10
1631714780000|2021-09-15 14:06:20|2915|2909|2913.5|2907.5|2915|2909|2913.5|2907.5|4
1631714790000|2021-09-15 14:06:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1631714800000|2021-09-15 14:06:40|2912.5|2906.5|2913|2907|2913|2907|2912.5|2906.5|5
1631714810000|2021-09-15 14:06:50|2912.8|2906.8|2912|2906|2912.8|2906.8|2911.8|2905.8|5
1631714820000|2021-09-15 14:07:00|2912.3|2906.3|2912.3|2906.3|2912.8|2906.8|2912|2906|8
1631714830000|2021-09-15 14:07:10|2911.8|2905.8|2912|2906|2912.5|2906.5|2911.3|2905.3|10
1631714840000|2021-09-15 14:07:20|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|4
1631714850000|2021-09-15 14:07:30|2910.8|2904.8|2911|2905|2911.3|2905.3|2910.8|2904.8|4
1631714860000|2021-09-15 14:07:40|2910.8|2904.8|2910|2904|2910.8|2904.8|2910|2904|6
1631714870000|2021-09-15 14:07:50|2909.5|2903.5|2909|2903|2910|2904|2908.3|2902.3|16
1631714880000|2021-09-15 14:08:00|2908.8|2902.8|2908.8|2902.8|2909.3|2903.3|2908.3|2902.3|11
1631714890000|2021-09-15 14:08:10|2908.5|2902.5|2908.3|2902.3|2909.3|2903.3|2908.3|2902.3|10
1631714900000|2021-09-15 14:08:20|2909.3|2903.3|2910.8|2904.8|2911|2905|2909.3|2903.3|10
1631714910000|2021-09-15 14:08:30|2911|2905|2911|2905|2911.3|2905.3|2910.8|2904.8|4
1631714920000|2021-09-15 14:08:40|2911.3|2905.3|2911.5|2905.5|2912.5|2906.5|2911.3|2905.3|12
1631714930000|2021-09-15 14:08:50|2911.3|2905.3|2910|2904|2911.3|2905.3|2910|2904|6
1631714940000|2021-09-15 14:09:00|2909.8|2903.8|2909.5|2903.5|2910|2904|2909|2903|13
1631714950000|2021-09-15 14:09:10|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2908.5|2902.5|9
1631714960000|2021-09-15 14:09:20|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|4
1631714970000|2021-09-15 14:09:30|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.3|2904.3|7
1631714980000|2021-09-15 14:09:40|2910.3|2904.3|2911.5|2905.5|2911.5|2905.5|2909.8|2903.8|6
1631714990000|2021-09-15 14:09:50|2912|2906|2912|2906|2912.3|2906.3|2912|2906|3
1631715000000|2021-09-15 14:10:00|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1631715010000|2021-09-15 14:10:10|2912.3|2906.3|2914|2908|2914.3|2908.3|2912.3|2906.3|6
1631715020000|2021-09-15 14:10:20|2914.5|2908.5|2918.8|2912.8|2918.8|2912.8|2914.5|2908.5|7
1631715030000|2021-09-15 14:10:30|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|5
1631715040000|2021-09-15 14:10:40|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2917.3|2911.3|10
1631715050000|2021-09-15 14:10:50|2919.5|2913.5|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|5
1631715060000|2021-09-15 14:11:00|2918.8|2912.8|2916.5|2910.5|2918.8|2912.8|2916.5|2910.5|8
1631715070000|2021-09-15 14:11:10|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2915.8|2909.8|7
1631715080000|2021-09-15 14:11:20|2917|2911|2915.8|2909.8|2917|2911|2915.8|2909.8|9
1631715090000|2021-09-15 14:11:30|2915.5|2909.5|2915|2909|2915.5|2909.5|2914.8|2908.8|6
1631715100000|2021-09-15 14:11:40|2914.8|2908.8|2912|2906|2914.8|2908.8|2912|2906|7
1631715110000|2021-09-15 14:11:50|2911.8|2905.8|2912|2906|2912.3|2906.3|2911.5|2905.5|4
1631715120000|2021-09-15 14:12:00|2911.8|2905.8|2912.8|2906.8|2912.8|2906.8|2910.8|2904.8|10
1631715130000|2021-09-15 14:12:10|2913.3|2907.3|2910|2904|2913.3|2907.3|2910|2904|9
1631715140000|2021-09-15 14:12:20|2909.8|2903.8|2910.3|2904.3|2910.5|2904.5|2909.8|2903.8|9
1631715150000|2021-09-15 14:12:30|2910|2904|2910.8|2904.8|2910.8|2904.8|2909.8|2903.8|5
1631715160000|2021-09-15 14:12:40|2910.3|2904.3|2910|2904|2910.5|2904.5|2909.8|2903.8|10
1631715170000|2021-09-15 14:12:50|2909.8|2903.8|2909.5|2903.5|2910|2904|2909.3|2903.3|10
1631715180000|2021-09-15 14:13:00|2909|2903|2910.8|2904.8|2910.8|2904.8|2908.5|2902.5|10
1631715190000|2021-09-15 14:13:10|2910.3|2904.3|2910.5|2904.5|2910.8|2904.8|2909.8|2903.8|5
1631715200000|2021-09-15 14:13:20|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|3
1631715210000|2021-09-15 14:13:30|2910.5|2904.5|2912.8|2906.8|2912.8|2906.8|2910.5|2904.5|6
1631715220000|2021-09-15 14:13:40|2912.5|2906.5|2914|2908|2914|2908|2912.5|2906.5|4
1631715230000|2021-09-15 14:13:50|2913.8|2907.8|2910.5|2904.5|2913.8|2907.8|2910.5|2904.5|7
1631715240000|2021-09-15 14:14:00|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|5
1631715250000|2021-09-15 14:14:10|2910|2904|2912|2906|2912|2906|2910|2904|10
1631715260000|2021-09-15 14:14:20|2912.3|2906.3|2913.5|2907.5|2913.5|2907.5|2912|2906|17
1631715270000|2021-09-15 14:14:30|2913.8|2907.8|2913|2907|2914.5|2908.5|2913|2907|10
1631715280000|2021-09-15 14:14:40|2912.8|2906.8|2913.8|2907.8|2913.8|2907.8|2912.8|2906.8|6
1631715290000|2021-09-15 14:14:50|2913.5|2907.5|2912.5|2906.5|2913.5|2907.5|2911.8|2905.8|10
1631715300000|2021-09-15 14:15:00|2912.8|2906.8|2914|2908|2914.5|2908.5|2912.8|2906.8|11
1631715310000|2021-09-15 14:15:10|2913.8|2907.8|2911.8|2905.8|2913.8|2907.8|2911.8|2905.8|7
1631715320000|2021-09-15 14:15:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2910.8|2904.8|5
1631715330000|2021-09-15 14:15:30|2911.5|2905.5|2914|2908|2914.3|2908.3|2911.5|2905.5|7
1631715340000|2021-09-15 14:15:40|2914.3|2908.3|2912.8|2906.8|2914.3|2908.3|2912.8|2906.8|8
1631715350000|2021-09-15 14:15:50|2912.3|2906.3|2912|2906|2912.5|2906.5|2911.5|2905.5|10
1631715360000|2021-09-15 14:16:00|2912.3|2906.3|2913.3|2907.3|2913.8|2907.8|2912|2906|8
1631715370000|2021-09-15 14:16:10|2914|2908|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|6
1631715380000|2021-09-15 14:16:20|2914|2908|2914.8|2908.8|2915.3|2909.3|2914|2908|9
1631715390000|2021-09-15 14:16:30|2915|2909|2915|2909|2915|2909|2914.3|2908.3|5
1631715400000|2021-09-15 14:16:40|2915.3|2909.3|2914.3|2908.3|2915.5|2909.5|2914.3|2908.3|7
1631715410000|2021-09-15 14:16:50|2914|2908|2914.8|2908.8|2914.8|2908.8|2913.8|2907.8|6
1631715420000|2021-09-15 14:17:00|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|4
1631715430000|2021-09-15 14:17:10|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|3
1631715440000|2021-09-15 14:17:20|2915.8|2909.8|2917.3|2911.3|2917.3|2911.3|2915.8|2909.8|11
1631715450000|2021-09-15 14:17:30|2917|2911|2917.5|2911.5|2918|2912|2917|2911|8
1631715460000|2021-09-15 14:17:40|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1631715470000|2021-09-15 14:17:50|2918.3|2912.3|2917.3|2911.3|2918.3|2912.3|2916.5|2910.5|8
1631715480000|2021-09-15 14:18:00|2917.8|2911.8|2917.8|2911.8|2918|2912|2917.8|2911.8|3
1631715490000|2021-09-15 14:18:10|2917.3|2911.3|2916.3|2910.3|2917.3|2911.3|2916.3|2910.3|9
1631715500000|2021-09-15 14:18:20|2916|2910|2917.3|2911.3|2917.5|2911.5|2916|2910|7
1631715510000|2021-09-15 14:18:30|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|3
1631715520000|2021-09-15 14:18:40|2917.3|2911.3|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|8
1631715530000|2021-09-15 14:18:50|2916|2910|2915|2909|2916|2910|2915|2909|7
1631715540000|2021-09-15 14:19:00|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915|2909|5
1631715550000|2021-09-15 14:19:10|2916|2910|2918.3|2912.3|2918.3|2912.3|2916|2910|7
1631715560000|2021-09-15 14:19:20|2918.5|2912.5|2919.5|2913.5|2920.3|2914.3|2918.3|2912.3|8
1631715570000|2021-09-15 14:19:30|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920|2914|7
1631715580000|2021-09-15 14:19:40|2921|2915|2921|2915|2921.3|2915.3|2920.8|2914.8|7
1631715590000|2021-09-15 14:19:50|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|10
1631715600000|2021-09-15 14:20:00|2919.5|2913.5|2919.5|2913.5|2920.3|2914.3|2919.5|2913.5|5
1631715610000|2021-09-15 14:20:10|2919.8|2913.8|2919.3|2913.3|2920.5|2914.5|2919.3|2913.3|7
1631715620000|2021-09-15 14:20:20|2919.5|2913.5|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|5
1631715630000|2021-09-15 14:20:30|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2917.8|2911.8|11
1631715640000|2021-09-15 14:20:40|2919|2913|2918.3|2912.3|2919|2913|2918.3|2912.3|5
1631715650000|2021-09-15 14:20:50|2918|2912|2918|2912|2918|2912|2918|2912|1
1631715660000|2021-09-15 14:21:00|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1631715670000|2021-09-15 14:21:10|2917.8|2911.8|2919.5|2913.5|2919.5|2913.5|2917.8|2911.8|8
1631715680000|2021-09-15 14:21:20|2919.8|2913.8|2920.3|2914.3|2920.8|2914.8|2919.8|2913.8|7
1631715690000|2021-09-15 14:21:30|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|4
1631715700000|2021-09-15 14:21:40|2921|2915|2921.5|2915.5|2921.8|2915.8|2921|2915|5
1631715710000|2021-09-15 14:21:50|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1631715720000|2021-09-15 14:22:00|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|6
1631715730000|2021-09-15 14:22:10|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1631715740000|2021-09-15 14:22:20|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2921|2915|5
1631715750000|2021-09-15 14:22:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1631715760000|2021-09-15 14:22:40|2921.8|2915.8|2922|2916|2922.5|2916.5|2921.8|2915.8|7
1631715780000|2021-09-15 14:23:00|2922.3|2916.3|2922.5|2916.5|2923|2917|2922|2916|5
1631715790000|2021-09-15 14:23:10|2922.8|2916.8|2922|2916|2922.8|2916.8|2922|2916|2
1631715800000|2021-09-15 14:23:20|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921.5|2915.5|6
1631715820000|2021-09-15 14:23:40|2922.3|2916.3|2921.3|2915.3|2922.3|2916.3|2921.3|2915.3|5
1631715830000|2021-09-15 14:23:50|2921|2915|2921|2915|2921.3|2915.3|2921|2915|3
1631715840000|2021-09-15 14:24:00|2921.5|2915.5|2922.5|2916.5|2922.5|2916.5|2921.3|2915.3|6
1631715870000|2021-09-15 14:24:30|2922.8|2916.8|2923|2917|2923.3|2917.3|2922.8|2916.8|3
1631715880000|2021-09-15 14:24:40|2923.3|2917.3|2924|2918|2924|2918|2923.3|2917.3|5
1631715890000|2021-09-15 14:24:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|5
1631715900000|2021-09-15 14:25:00|2924|2918|2924.3|2918.3|2924.3|2918.3|2923.3|2917.3|5
1631715910000|2021-09-15 14:25:10|2924|2918|2924|2918|2924|2918|2924|2918|1
1631715920000|2021-09-15 14:25:20|2924.3|2918.3|2923.3|2917.3|2924.3|2918.3|2923.3|2917.3|7
1631715930000|2021-09-15 14:25:30|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|5
1631715940000|2021-09-15 14:25:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1631715950000|2021-09-15 14:25:50|2924|2918|2922.5|2916.5|2924|2918|2922.5|2916.5|5
1631715960000|2021-09-15 14:26:00|2922.3|2916.3|2921|2915|2922.3|2916.3|2921|2915|6
1631715970000|2021-09-15 14:26:10|2920.8|2914.8|2920|2914|2920.8|2914.8|2919.8|2913.8|6
1631715980000|2021-09-15 14:26:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|4
1631715990000|2021-09-15 14:26:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|3
1631716000000|2021-09-15 14:26:40|2919.3|2913.3|2919.3|2913.3|2920|2914|2919.3|2913.3|10
1631716010000|2021-09-15 14:26:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1631716020000|2021-09-15 14:27:00|2919|2913|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|4
1631716030000|2021-09-15 14:27:10|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1631716040000|2021-09-15 14:27:20|2918|2912|2916.8|2910.8|2918|2912|2916.8|2910.8|5
1631716050000|2021-09-15 14:27:30|2916.5|2910.5|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|7
1631716060000|2021-09-15 14:27:40|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2915.3|2909.3|11
1631716070000|2021-09-15 14:27:50|2916.5|2910.5|2915.5|2909.5|2916.8|2910.8|2915.3|2909.3|13
1631716090000|2021-09-15 14:28:10|2915.8|2909.8|2917.8|2911.8|2918|2912|2915.8|2909.8|10
1631716100000|2021-09-15 14:28:20|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|3
1631716110000|2021-09-15 14:28:30|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|3
1631716120000|2021-09-15 14:28:40|2919|2913|2919.3|2913.3|2919.3|2913.3|2917.5|2911.5|6
1631716130000|2021-09-15 14:28:50|2919|2913|2916.3|2910.3|2919.3|2913.3|2916.3|2910.3|14
1631716140000|2021-09-15 14:29:00|2916|2910|2915.3|2909.3|2916|2910|2915.3|2909.3|4
1631716150000|2021-09-15 14:29:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|5
1631716160000|2021-09-15 14:29:20|2915.5|2909.5|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|3
1631716170000|2021-09-15 14:29:30|2915.8|2909.8|2916.8|2910.8|2917.3|2911.3|2915.8|2909.8|13
1631716180000|2021-09-15 14:29:40|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2916|2910|6
1631716190000|2021-09-15 14:29:50|2916.8|2910.8|2916.8|2910.8|2917|2911|2916|2910|8
1631716200000|2021-09-15 14:30:00|2917.3|2911.3|2918|2912|2918.8|2912.8|2917.3|2911.3|10
1631716210000|2021-09-15 14:30:10|2917.8|2911.8|2916.3|2910.3|2917.8|2911.8|2915.5|2909.5|10
1631716220000|2021-09-15 14:30:20|2916.5|2910.5|2914.3|2908.3|2917|2911|2914.3|2908.3|12
1631716230000|2021-09-15 14:30:30|2914.5|2908.5|2917.5|2911.5|2917.5|2911.5|2914.5|2908.5|19
1631716240000|2021-09-15 14:30:40|2917.3|2911.3|2916.3|2910.3|2917.3|2911.3|2916.3|2910.3|6
1631716250000|2021-09-15 14:30:50|2916|2910|2917.3|2911.3|2917.3|2911.3|2915|2909|9
1631716260000|2021-09-15 14:31:00|2917.5|2911.5|2916.5|2910.5|2918|2912|2916.5|2910.5|10
1631716270000|2021-09-15 14:31:10|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2915.5|2909.5|7
1631716280000|2021-09-15 14:31:20|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2914.8|2908.8|4
1631716290000|2021-09-15 14:31:30|2915|2909|2913.5|2907.5|2915.5|2909.5|2913|2907|15
1631716300000|2021-09-15 14:31:40|2913.8|2907.8|2914|2908|2914.5|2908.5|2913.5|2907.5|9
1631716310000|2021-09-15 14:31:50|2914.3|2908.3|2915|2909|2915|2909|2914|2908|4
1631716320000|2021-09-15 14:32:00|2915.3|2909.3|2914|2908|2916|2910|2914|2908|14
1631716330000|2021-09-15 14:32:10|2913.8|2907.8|2913.5|2907.5|2914|2908|2912.8|2906.8|14
1631716340000|2021-09-15 14:32:20|2914|2908|2914|2908|2914.8|2908.8|2913.8|2907.8|10
1631716350000|2021-09-15 14:32:30|2914.8|2908.8|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|7
1631716360000|2021-09-15 14:32:40|2916|2910|2913.8|2907.8|2916|2910|2913.5|2907.5|10
1631716370000|2021-09-15 14:32:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1631716380000|2021-09-15 14:33:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1631716390000|2021-09-15 14:33:10|2914|2908|2915.5|2909.5|2915.5|2909.5|2914|2908|4
1631716400000|2021-09-15 14:33:20|2915.3|2909.3|2914.3|2908.3|2915.3|2909.3|2914.3|2908.3|5
1631716410000|2021-09-15 14:33:30|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.5|2907.5|4
1631716420000|2021-09-15 14:33:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2913.5|2907.5|3
1631716430000|2021-09-15 14:33:50|2914|2908|2914.3|2908.3|2914.3|2908.3|2913.5|2907.5|6
1631716440000|2021-09-15 14:34:00|2914.5|2908.5|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|6
1631716450000|2021-09-15 14:34:10|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|3
1631716460000|2021-09-15 14:34:20|2915|2909|2914.8|2908.8|2915|2909|2914.3|2908.3|6
1631716470000|2021-09-15 14:34:30|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|4
1631716490000|2021-09-15 14:34:50|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1631716500000|2021-09-15 14:35:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|5
1631716510000|2021-09-15 14:35:10|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1631716530000|2021-09-15 14:35:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631716540000|2021-09-15 14:35:40|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1631716550000|2021-09-15 14:35:50|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1631716560000|2021-09-15 14:36:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631716570000|2021-09-15 14:36:10|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|3
1631716580000|2021-09-15 14:36:20|2914.5|2908.5|2914.8|2908.8|2915|2909|2914.3|2908.3|9
1631716590000|2021-09-15 14:36:30|2915|2909|2915|2909|2915|2909|2914.5|2908.5|7
1631716600000|2021-09-15 14:36:40|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914|2908|5
1631716620000|2021-09-15 14:37:00|2914|2908|2911.8|2905.8|2914|2908|2911.8|2905.8|9
1631716630000|2021-09-15 14:37:10|2911.3|2905.3|2912.5|2906.5|2912.5|2906.5|2910.8|2904.8|8
1631716640000|2021-09-15 14:37:20|2912|2906|2915.3|2909.3|2915.3|2909.3|2912|2906|12
1631716650000|2021-09-15 14:37:30|2915.5|2909.5|2913.5|2907.5|2915.5|2909.5|2913|2907|7
1631716660000|2021-09-15 14:37:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913|2907|5
1631716670000|2021-09-15 14:37:50|2913.5|2907.5|2913.5|2907.5|2914|2908|2913.3|2907.3|6
1631716680000|2021-09-15 14:38:00|2913.3|2907.3|2914.8|2908.8|2915.3|2909.3|2913.3|2907.3|8
1631716690000|2021-09-15 14:38:10|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|6
1631716700000|2021-09-15 14:38:20|2916.3|2910.3|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|6
1631716710000|2021-09-15 14:38:30|2916|2910|2916|2910|2916.8|2910.8|2915.8|2909.8|9
1631716720000|2021-09-15 14:38:40|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|4
1631716730000|2021-09-15 14:38:50|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|4
1631716740000|2021-09-15 14:39:00|2916.8|2910.8|2916.3|2910.3|2917|2911|2916.3|2910.3|8
1631716750000|2021-09-15 14:39:10|2916.5|2910.5|2913.5|2907.5|2918.3|2912.3|2913.5|2907.5|10
1631716760000|2021-09-15 14:39:20|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2912.5|2906.5|6
1631716770000|2021-09-15 14:39:30|2914|2908|2913|2907|2914|2908|2912.8|2906.8|5
1631716780000|2021-09-15 14:39:40|2913.3|2907.3|2911.3|2905.3|2913.3|2907.3|2911.3|2905.3|7
1631716800000|2021-09-15 14:40:00|2911|2905|2911|2905|2911.3|2905.3|2911|2905|3
1631716810000|2021-09-15 14:40:10|2910.8|2904.8|2911|2905|2911|2905|2910.3|2904.3|10
1631716820000|2021-09-15 14:40:20|2910.8|2904.8|2910.8|2904.8|2911|2905|2910.8|2904.8|3
1631716830000|2021-09-15 14:40:30|2911|2905|2911|2905|2911.3|2905.3|2911|2905|3
1631716840000|2021-09-15 14:40:40|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910|2904|7
1631716850000|2021-09-15 14:40:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631716860000|2021-09-15 14:41:00|2911|2905|2910.5|2904.5|2911|2905|2910.3|2904.3|8
1631716870000|2021-09-15 14:41:10|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|5
1631716880000|2021-09-15 14:41:20|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1631716890000|2021-09-15 14:41:30|2910|2904|2910|2904|2910|2904|2909.5|2903.5|5
1631716900000|2021-09-15 14:41:40|2909|2903|2909.8|2903.8|2909.8|2903.8|2909|2903|2
1631716920000|2021-09-15 14:42:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1631716940000|2021-09-15 14:42:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631716950000|2021-09-15 14:42:30|2910|2904|2910|2904|2910|2904|2910|2904|1
1631716960000|2021-09-15 14:42:40|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1631716970000|2021-09-15 14:42:50|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|4
1631716980000|2021-09-15 14:43:00|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1631716990000|2021-09-15 14:43:10|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|4
1631717010000|2021-09-15 14:43:30|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1631717020000|2021-09-15 14:43:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631717040000|2021-09-15 14:44:00|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|3
1631717060000|2021-09-15 14:44:20|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|4
1631717070000|2021-09-15 14:44:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|3
1631717080000|2021-09-15 14:44:40|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.5|2904.5|3
1631717090000|2021-09-15 14:44:50|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|3
1631717110000|2021-09-15 14:45:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631717120000|2021-09-15 14:45:20|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1631717140000|2021-09-15 14:45:40|2911.5|2905.5|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|5
1631717150000|2021-09-15 14:45:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631717160000|2021-09-15 14:46:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631717170000|2021-09-15 14:46:10|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|3
1631717200000|2021-09-15 14:46:40|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1631717240000|2021-09-15 14:47:20|2910.5|2904.5|2909.5|2903.5|2910.5|2904.5|2909.5|2903.5|5
1631717250000|2021-09-15 14:47:30|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1631717260000|2021-09-15 14:47:40|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1631717270000|2021-09-15 14:47:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1631717280000|2021-09-15 14:48:00|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|2
1631717290000|2021-09-15 14:48:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631717300000|2021-09-15 14:48:20|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|3
1631717310000|2021-09-15 14:48:30|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1631717320000|2021-09-15 14:48:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|3
1631717330000|2021-09-15 14:48:50|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1631717340000|2021-09-15 14:49:00|2909.8|2903.8|2910.8|2904.8|2910.8|2904.8|2909.8|2903.8|3
1631717350000|2021-09-15 14:49:10|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|5
1631717360000|2021-09-15 14:49:20|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|6
1631717370000|2021-09-15 14:49:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1631717390000|2021-09-15 14:49:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1631717410000|2021-09-15 14:50:10|2912.3|2906.3|2911.5|2905.5|2912.3|2906.3|2911.5|2905.5|4
1631717450000|2021-09-15 14:50:50|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.8|2905.8|4
1631717470000|2021-09-15 14:51:10|2912.3|2906.3|2910.8|2904.8|2912.3|2906.3|2910.3|2904.3|6
1631717480000|2021-09-15 14:51:20|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1631717490000|2021-09-15 14:51:30|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1631717500000|2021-09-15 14:51:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631717510000|2021-09-15 14:51:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631717520000|2021-09-15 14:52:00|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1631717540000|2021-09-15 14:52:20|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1631717570000|2021-09-15 14:52:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1631717580000|2021-09-15 14:53:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|4
1631717590000|2021-09-15 14:53:10|2910.8|2904.8|2911|2905|2911.3|2905.3|2910.8|2904.8|3
1631717610000|2021-09-15 14:53:30|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1631717620000|2021-09-15 14:53:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631717630000|2021-09-15 14:53:50|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1631717640000|2021-09-15 14:54:00|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|3
1631717650000|2021-09-15 14:54:10|2910.3|2904.3|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|3
1631717660000|2021-09-15 14:54:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1631717670000|2021-09-15 14:54:30|2909|2903|2909|2903|2909.3|2903.3|2909|2903|3
1631717680000|2021-09-15 14:54:40|2908.8|2902.8|2909|2903|2909.3|2903.3|2908.8|2902.8|4
1631717690000|2021-09-15 14:54:50|2908.8|2902.8|2906.8|2900.8|2909|2903|2906.8|2900.8|4
1631717700000|2021-09-15 14:55:00|2905.8|2899.8|2904|2898|2905.8|2899.8|2904|2898|11
1631717710000|2021-09-15 14:55:10|2904.3|2898.3|2904|2898|2904.3|2898.3|2903.3|2897.3|9
1631717720000|2021-09-15 14:55:20|2903.8|2897.8|2903|2897|2903.8|2897.8|2902.5|2896.5|7
1631717730000|2021-09-15 14:55:30|2902.5|2896.5|2904.8|2898.8|2904.8|2898.8|2902.5|2896.5|8
1631717740000|2021-09-15 14:55:40|2905|2899|2907|2901|2907.5|2901.5|2905|2899|9
1631717750000|2021-09-15 14:55:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631717760000|2021-09-15 14:56:00|2906.5|2900.5|2907.3|2901.3|2907.3|2901.3|2906.5|2900.5|4
1631717770000|2021-09-15 14:56:10|2907|2901|2908.3|2902.3|2908.3|2902.3|2907|2901|5
1631717780000|2021-09-15 14:56:20|2908|2902|2908.5|2902.5|2908.8|2902.8|2908|2902|5
1631717790000|2021-09-15 14:56:30|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|2
1631717800000|2021-09-15 14:56:40|2908|2902|2908.8|2902.8|2908.8|2902.8|2908|2902|5
1631717820000|2021-09-15 14:57:00|2908.3|2902.3|2906.3|2900.3|2908.3|2902.3|2906|2900|13
1631717830000|2021-09-15 14:57:10|2906|2900|2905|2899|2906.3|2900.3|2904.5|2898.5|8
1631717840000|2021-09-15 14:57:20|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1631717850000|2021-09-15 14:57:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1631717860000|2021-09-15 14:57:40|2905.3|2899.3|2904.3|2898.3|2905.5|2899.5|2904.3|2898.3|6
1631717870000|2021-09-15 14:57:50|2903.8|2897.8|2904.8|2898.8|2905.3|2899.3|2903.8|2897.8|4
1631717890000|2021-09-15 14:58:10|2904.5|2898.5|2900.3|2894.3|2904.5|2898.5|2900.3|2894.3|16
1631717900000|2021-09-15 14:58:20|2899.5|2893.5|2900|2894|2901|2895|2898.5|2892.5|17
1631717910000|2021-09-15 14:58:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631717920000|2021-09-15 14:58:40|2900|2894|2900.8|2894.8|2900.8|2894.8|2900|2894|4
1631717930000|2021-09-15 14:58:50|2901|2895|2901.3|2895.3|2901.5|2895.5|2900.8|2894.8|8
1631717940000|2021-09-15 14:59:00|2901|2895|2902.3|2896.3|2902.3|2896.3|2900.3|2894.3|10
1631717950000|2021-09-15 14:59:10|2902.8|2896.8|2904|2898|2904.8|2898.8|2902.8|2896.8|9
1631717960000|2021-09-15 14:59:20|2904.3|2898.3|2904.3|2898.3|2906|2900|2904.3|2898.3|10
1631717970000|2021-09-15 14:59:30|2904.8|2898.8|2904.3|2898.3|2905|2899|2904.3|2898.3|10
1631717980000|2021-09-15 14:59:40|2904|2898|2906.3|2900.3|2906.3|2900.3|2904|2898|17
1631717990000|2021-09-15 14:59:50|2906|2900|2904.8|2898.8|2906|2900|2903.8|2897.8|14
1631718000000|2021-09-15 15:00:00|2905|2899|2904.3|2898.3|2905.5|2899.5|2904.3|2898.3|12
1631718010000|2021-09-15 15:00:10|2904|2898|2904|2898|2904.8|2898.8|2904|2898|8
1631718020000|2021-09-15 15:00:20|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2903.5|2897.5|7
1631718030000|2021-09-15 15:00:30|2904.3|2898.3|2904.5|2898.5|2904.8|2898.8|2903.8|2897.8|6
1631718040000|2021-09-15 15:00:40|2904.3|2898.3|2906|2900|2906|2900|2904.3|2898.3|7
1631718050000|2021-09-15 15:00:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1631718060000|2021-09-15 15:01:00|2907|2901|2905|2899|2907|2901|2905|2899|6
1631718070000|2021-09-15 15:01:10|2904.8|2898.8|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|5
1631718080000|2021-09-15 15:01:20|2903.5|2897.5|2905.3|2899.3|2905.8|2899.8|2903.5|2897.5|11
1631718090000|2021-09-15 15:01:30|2905.5|2899.5|2906|2900|2906.3|2900.3|2905.5|2899.5|4
1631718100000|2021-09-15 15:01:40|2905.8|2899.8|2906|2900|2906.5|2900.5|2905.3|2899.3|11
1631718110000|2021-09-15 15:01:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|3
1631718120000|2021-09-15 15:02:00|2906|2900|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|4
1631718130000|2021-09-15 15:02:10|2906.5|2900.5|2906.3|2900.3|2907|2901|2906.3|2900.3|9
1631718140000|2021-09-15 15:02:20|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|8
1631718150000|2021-09-15 15:02:30|2906.5|2900.5|2905.5|2899.5|2906.5|2900.5|2905.3|2899.3|9
1631718160000|2021-09-15 15:02:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|3
1631718170000|2021-09-15 15:02:50|2905.5|2899.5|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|3
1631718190000|2021-09-15 15:03:10|2905.8|2899.8|2907|2901|2907.8|2901.8|2905.8|2899.8|5
1631718200000|2021-09-15 15:03:20|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|2
1631718210000|2021-09-15 15:03:30|2907.5|2901.5|2908.5|2902.5|2908.8|2902.8|2907.5|2901.5|6
1631718220000|2021-09-15 15:03:40|2908.3|2902.3|2907.8|2901.8|2908.8|2902.8|2907.8|2901.8|6
1631718230000|2021-09-15 15:03:50|2907.5|2901.5|2908.3|2902.3|2908.3|2902.3|2906.8|2900.8|9
1631718240000|2021-09-15 15:04:00|2909.8|2903.8|2909.3|2903.3|2910|2904|2909.3|2903.3|6
1631718250000|2021-09-15 15:04:10|2909.5|2903.5|2909.3|2903.3|2910|2904|2909.3|2903.3|5
1631718260000|2021-09-15 15:04:20|2909.5|2903.5|2911|2905|2911|2905|2909.5|2903.5|4
1631718270000|2021-09-15 15:04:30|2911.3|2905.3|2908.8|2902.8|2911.3|2905.3|2908.3|2902.3|9
1631718280000|2021-09-15 15:04:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1631718290000|2021-09-15 15:04:50|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|3
1631718300000|2021-09-15 15:05:00|2909.5|2903.5|2907.5|2901.5|2909.5|2903.5|2907.5|2901.5|11
1631718310000|2021-09-15 15:05:10|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|3
1631718320000|2021-09-15 15:05:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1631718330000|2021-09-15 15:05:30|2907.8|2901.8|2908|2902|2908.3|2902.3|2907.8|2901.8|10
1631718340000|2021-09-15 15:05:40|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2906.8|2900.8|7
1631718350000|2021-09-15 15:05:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1631718360000|2021-09-15 15:06:00|2907.8|2901.8|2906.8|2900.8|2907.8|2901.8|2906.8|2900.8|3
1631718370000|2021-09-15 15:06:10|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1631718380000|2021-09-15 15:06:20|2906|2900|2905.8|2899.8|2906|2900|2905.5|2899.5|4
1631718390000|2021-09-15 15:06:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1631718400000|2021-09-15 15:06:40|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1631718410000|2021-09-15 15:06:50|2906.3|2900.3|2905.3|2899.3|2906.3|2900.3|2905.3|2899.3|5
1631718420000|2021-09-15 15:07:00|2905.5|2899.5|2906.8|2900.8|2906.8|2900.8|2905.5|2899.5|8
1631718430000|2021-09-15 15:07:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1631718440000|2021-09-15 15:07:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631718450000|2021-09-15 15:07:30|2907|2901|2908.5|2902.5|2908.8|2902.8|2907|2901|7
1631718460000|2021-09-15 15:07:40|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|2
1631718470000|2021-09-15 15:07:50|2908.8|2902.8|2909.5|2903.5|2909.8|2903.8|2908.8|2902.8|6
1631718480000|2021-09-15 15:08:00|2909.8|2903.8|2909|2903|2909.8|2903.8|2909|2903|4
1631718490000|2021-09-15 15:08:10|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|4
1631718500000|2021-09-15 15:08:20|2908.3|2902.3|2907|2901|2908.5|2902.5|2907|2901|6
1631718510000|2021-09-15 15:08:30|2907.5|2901.5|2908|2902|2908|2902|2907.5|2901.5|3
1631718520000|2021-09-15 15:08:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631718530000|2021-09-15 15:08:50|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1631718540000|2021-09-15 15:09:00|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1631718560000|2021-09-15 15:09:20|2908|2902|2907.8|2901.8|2908.5|2902.5|2907.8|2901.8|4
1631718570000|2021-09-15 15:09:30|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1631718580000|2021-09-15 15:09:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1631718590000|2021-09-15 15:09:50|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1631718600000|2021-09-15 15:10:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631718610000|2021-09-15 15:10:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631718660000|2021-09-15 15:11:00|2907|2901|2908.3|2902.3|2909|2903|2907|2901|6
1631718670000|2021-09-15 15:11:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631718690000|2021-09-15 15:11:30|2908.3|2902.3|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|3
1631718700000|2021-09-15 15:11:40|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1631718710000|2021-09-15 15:11:50|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.3|2901.3|4
1631718720000|2021-09-15 15:12:00|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|3
1631718730000|2021-09-15 15:12:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1631718740000|2021-09-15 15:12:20|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1631718750000|2021-09-15 15:12:30|2906|2900|2905.8|2899.8|2906|2900|2905.3|2899.3|4
1631718760000|2021-09-15 15:12:40|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.8|2898.8|5
1631718770000|2021-09-15 15:12:50|2905.3|2899.3|2903.5|2897.5|2905.3|2899.3|2903.5|2897.5|8
1631718780000|2021-09-15 15:13:00|2903.8|2897.8|2904.8|2898.8|2905|2899|2903.5|2897.5|7
1631718790000|2021-09-15 15:13:10|2904.5|2898.5|2904.5|2898.5|2905|2899|2904.5|2898.5|5
1631718800000|2021-09-15 15:13:20|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|3
1631718810000|2021-09-15 15:13:30|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|8
1631718820000|2021-09-15 15:13:40|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1631718830000|2021-09-15 15:13:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2905.5|2899.5|7
1631718840000|2021-09-15 15:14:00|2907.5|2901.5|2908|2902|2908.3|2902.3|2907.5|2901.5|6
1631718850000|2021-09-15 15:14:10|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1631718860000|2021-09-15 15:14:20|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.8|2901.8|3
1631718870000|2021-09-15 15:14:30|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1631718880000|2021-09-15 15:14:40|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631718900000|2021-09-15 15:15:00|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1631718910000|2021-09-15 15:15:10|2907.8|2901.8|2908.8|2902.8|2909|2903|2907.8|2901.8|4
1631718920000|2021-09-15 15:15:20|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2909|2903|5
1631718930000|2021-09-15 15:15:30|2909|2903|2908.8|2902.8|2909|2903|2908.5|2902.5|6
1631718940000|2021-09-15 15:15:40|2908.5|2902.5|2908.5|2902.5|2908.8|2902.8|2908.3|2902.3|4
1631718950000|2021-09-15 15:15:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1631718960000|2021-09-15 15:16:00|2908|2902|2909.3|2903.3|2909.3|2903.3|2908|2902|6
1631718970000|2021-09-15 15:16:10|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|5
1631718980000|2021-09-15 15:16:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|5
1631718990000|2021-09-15 15:16:30|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1631719000000|2021-09-15 15:16:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1631719020000|2021-09-15 15:17:00|2910.3|2904.3|2908.5|2902.5|2910.3|2904.3|2908.5|2902.5|7
1631719030000|2021-09-15 15:17:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631719040000|2021-09-15 15:17:20|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1631719060000|2021-09-15 15:17:40|2908.8|2902.8|2907.8|2901.8|2908.8|2902.8|2907.8|2901.8|3
1631719070000|2021-09-15 15:17:50|2907.5|2901.5|2906.5|2900.5|2907.8|2901.8|2906.5|2900.5|4
1631719080000|2021-09-15 15:18:00|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1631719090000|2021-09-15 15:18:10|2907.5|2901.5|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|8
1631719100000|2021-09-15 15:18:20|2908|2902|2906.8|2900.8|2908|2902|2906.8|2900.8|6
1631719110000|2021-09-15 15:18:30|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1631719120000|2021-09-15 15:18:40|2907|2901|2906.3|2900.3|2907|2901|2906.3|2900.3|4
1631719130000|2021-09-15 15:18:50|2906.5|2900.5|2907.3|2901.3|2907.3|2901.3|2906.5|2900.5|2
1631719140000|2021-09-15 15:19:00|2907.5|2901.5|2908|2902|2908|2902|2907.5|2901.5|3
1631719160000|2021-09-15 15:19:20|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1631719180000|2021-09-15 15:19:40|2909|2903|2907.5|2901.5|2909|2903|2907.5|2901.5|7
1631719190000|2021-09-15 15:19:50|2907.8|2901.8|2909.3|2903.3|2909.3|2903.3|2907.8|2901.8|5
1631719200000|2021-09-15 15:20:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1631719210000|2021-09-15 15:20:10|2909.5|2903.5|2910.8|2904.8|2910.8|2904.8|2909.5|2903.5|6
1631719220000|2021-09-15 15:20:20|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1631719230000|2021-09-15 15:20:30|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|5
1631719250000|2021-09-15 15:20:50|2911.8|2905.8|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|3
1631719260000|2021-09-15 15:21:00|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|3
1631719270000|2021-09-15 15:21:10|2911|2905|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|8
1631719280000|2021-09-15 15:21:20|2910.3|2904.3|2909.3|2903.3|2910.3|2904.3|2909|2903|6
1631719290000|2021-09-15 15:21:30|2909.5|2903.5|2910.3|2904.3|2910.5|2904.5|2909.5|2903.5|4
1631719300000|2021-09-15 15:21:40|2911.3|2905.3|2912|2906|2912|2906|2911.3|2905.3|4
1631719310000|2021-09-15 15:21:50|2912.3|2906.3|2912.5|2906.5|2913|2907|2912|2906|9
1631719320000|2021-09-15 15:22:00|2912|2906|2910.3|2904.3|2912|2906|2910.3|2904.3|5
1631719330000|2021-09-15 15:22:10|2909.8|2903.8|2911.3|2905.3|2911.5|2905.5|2909.5|2903.5|8
1631719340000|2021-09-15 15:22:20|2911|2905|2909.3|2903.3|2911|2905|2908|2902|14
1631719350000|2021-09-15 15:22:30|2909.5|2903.5|2910.8|2904.8|2910.8|2904.8|2909.3|2903.3|5
1631719370000|2021-09-15 15:22:50|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1631719380000|2021-09-15 15:23:00|2911|2905|2911.5|2905.5|2911.8|2905.8|2911|2905|5
1631719400000|2021-09-15 15:23:20|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1631719410000|2021-09-15 15:23:30|2911.8|2905.8|2910.3|2904.3|2911.8|2905.8|2910.3|2904.3|4
1631719420000|2021-09-15 15:23:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631719470000|2021-09-15 15:24:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631719480000|2021-09-15 15:24:40|2911|2905|2912|2906|2912|2906|2911|2905|3
1631719490000|2021-09-15 15:24:50|2912.3|2906.3|2912|2906|2912.8|2906.8|2912|2906|4
1631719500000|2021-09-15 15:25:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|5
1631719510000|2021-09-15 15:25:10|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1631719550000|2021-09-15 15:25:50|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1631719560000|2021-09-15 15:26:00|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1631719570000|2021-09-15 15:26:10|2911.5|2905.5|2910.3|2904.3|2911.5|2905.5|2910|2904|9
1631719580000|2021-09-15 15:26:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631719590000|2021-09-15 15:26:30|2910.3|2904.3|2909.5|2903.5|2910.5|2904.5|2909.5|2903.5|6
1631719600000|2021-09-15 15:26:40|2909.8|2903.8|2908.3|2902.3|2909.8|2903.8|2908|2902|6
1631719610000|2021-09-15 15:26:50|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908|2902|4
1631719620000|2021-09-15 15:27:00|2908|2902|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|3
1631719630000|2021-09-15 15:27:10|2908|2902|2906.8|2900.8|2908|2902|2906.3|2900.3|5
1631719640000|2021-09-15 15:27:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1631719650000|2021-09-15 15:27:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|4
1631719660000|2021-09-15 15:27:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|5
1631719710000|2021-09-15 15:28:30|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1631719720000|2021-09-15 15:28:40|2905|2899|2902|2896|2905|2899|2901.8|2895.8|4
1631719730000|2021-09-15 15:28:50|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1631719740000|2021-09-15 15:29:00|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2901.3|2895.3|5
1631719750000|2021-09-15 15:29:10|2900.5|2894.5|2901|2895|2901.3|2895.3|2900.5|2894.5|3
1631719760000|2021-09-15 15:29:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1631719780000|2021-09-15 15:29:40|2900.8|2894.8|2902|2896|2902|2896|2900.8|2894.8|3
1631719790000|2021-09-15 15:29:50|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1631719800000|2021-09-15 15:30:00|2902|2896|2900.3|2894.3|2902|2896|2900.3|2894.3|7
1631719810000|2021-09-15 15:30:10|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1631719820000|2021-09-15 15:30:20|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|2
1631719830000|2021-09-15 15:30:30|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|5
1631719840000|2021-09-15 15:30:40|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.5|2892.5|8
1631719850000|2021-09-15 15:30:50|2898.3|2892.3|2899.3|2893.3|2899.3|2893.3|2897.3|2891.3|10
1631719860000|2021-09-15 15:31:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1631719870000|2021-09-15 15:31:10|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1631719880000|2021-09-15 15:31:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631719900000|2021-09-15 15:31:40|2897.8|2891.8|2896.5|2890.5|2897.8|2891.8|2896.5|2890.5|3
1631719910000|2021-09-15 15:31:50|2896.3|2890.3|2897.5|2891.5|2897.5|2891.5|2896.3|2890.3|5
1631719920000|2021-09-15 15:32:00|2897.3|2891.3|2897.3|2891.3|2897.5|2891.5|2897|2891|5
1631719930000|2021-09-15 15:32:10|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1631719940000|2021-09-15 15:32:20|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1631719950000|2021-09-15 15:32:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631719960000|2021-09-15 15:32:40|2897|2891|2895.3|2889.3|2897|2891|2895|2889|9
1631719970000|2021-09-15 15:32:50|2895|2889|2892.5|2886.5|2895.3|2889.3|2892.3|2886.3|8
1631719980000|2021-09-15 15:33:00|2892.3|2886.3|2892.8|2886.8|2893|2887|2892.3|2886.3|10
1631720000000|2021-09-15 15:33:20|2893|2887|2896|2890|2896|2890|2893|2887|7
1631720010000|2021-09-15 15:33:30|2894.8|2888.8|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|5
1631720020000|2021-09-15 15:33:40|2895|2889|2897.8|2891.8|2897.8|2891.8|2894.8|2888.8|6
1631720030000|2021-09-15 15:33:50|2898.5|2892.5|2896.8|2890.8|2899.5|2893.5|2896.3|2890.3|7
1631720040000|2021-09-15 15:34:00|2897.3|2891.3|2899|2893|2899.8|2893.8|2897.3|2891.3|8
1631720050000|2021-09-15 15:34:10|2898.8|2892.8|2896.5|2890.5|2898.8|2892.8|2893.5|2887.5|13
1631720060000|2021-09-15 15:34:20|2897|2891|2898.5|2892.5|2898.8|2892.8|2897|2891|14
1631720070000|2021-09-15 15:34:30|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.5|2892.5|4
1631720080000|2021-09-15 15:34:40|2899|2893|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|6
1631720090000|2021-09-15 15:34:50|2899.8|2893.8|2899|2893|2900|2894|2899|2893|6
1631720100000|2021-09-15 15:35:00|2898.8|2892.8|2896|2890|2898.8|2892.8|2896|2890|7
1631720110000|2021-09-15 15:35:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631720120000|2021-09-15 15:35:20|2896.5|2890.5|2897|2891|2897|2891|2896.3|2890.3|3
1631720130000|2021-09-15 15:35:30|2897.3|2891.3|2897.5|2891.5|2898.5|2892.5|2897.3|2891.3|5
1631720140000|2021-09-15 15:35:40|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1631720150000|2021-09-15 15:35:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1631720170000|2021-09-15 15:36:10|2897.3|2891.3|2897|2891|2897.5|2891.5|2896.8|2890.8|6
1631720180000|2021-09-15 15:36:20|2896.8|2890.8|2896|2890|2896.8|2890.8|2896|2890|5
1631720190000|2021-09-15 15:36:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631720200000|2021-09-15 15:36:40|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|2
1631720210000|2021-09-15 15:36:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631720220000|2021-09-15 15:37:00|2898.3|2892.3|2899.3|2893.3|2899.8|2893.8|2898.3|2892.3|7
1631720230000|2021-09-15 15:37:10|2898|2892|2901|2895|2901|2895|2898|2892|7
1631720240000|2021-09-15 15:37:20|2901.3|2895.3|2901|2895|2901.5|2895.5|2900.8|2894.8|5
1631720250000|2021-09-15 15:37:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1631720270000|2021-09-15 15:37:50|2901|2895|2900.3|2894.3|2901|2895|2900.3|2894.3|3
1631720280000|2021-09-15 15:38:00|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1631720290000|2021-09-15 15:38:10|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|2
1631720310000|2021-09-15 15:38:30|2900.5|2894.5|2900.5|2894.5|2900.8|2894.8|2899.8|2893.8|4
1631720320000|2021-09-15 15:38:40|2900.8|2894.8|2902.8|2896.8|2902.8|2896.8|2900.8|2894.8|7
1631720330000|2021-09-15 15:38:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1631720340000|2021-09-15 15:39:00|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1631720370000|2021-09-15 15:39:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1631720380000|2021-09-15 15:39:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1631720390000|2021-09-15 15:39:50|2902|2896|2901.3|2895.3|2902|2896|2901.3|2895.3|2
1631720400000|2021-09-15 15:40:00|2902|2896|2903.8|2897.8|2904.3|2898.3|2902|2896|12
1631720410000|2021-09-15 15:40:10|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1631720430000|2021-09-15 15:40:30|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|2
1631720500000|2021-09-15 15:41:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1631720520000|2021-09-15 15:42:00|2903|2897|2904.5|2898.5|2904.8|2898.8|2903|2897|4
1631720530000|2021-09-15 15:42:10|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1631720550000|2021-09-15 15:42:30|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1631720560000|2021-09-15 15:42:40|2904.5|2898.5|2904.8|2898.8|2905.3|2899.3|2904.5|2898.5|4
1631720580000|2021-09-15 15:43:00|2904.3|2898.3|2906.3|2900.3|2906.3|2900.3|2903.3|2897.3|10
1631720600000|2021-09-15 15:43:20|2906|2900|2905|2899|2906|2900|2905|2899|3
1631720620000|2021-09-15 15:43:40|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|2
1631720640000|2021-09-15 15:44:00|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1631720730000|2021-09-15 15:45:30|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|3
1631720740000|2021-09-15 15:45:40|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1631720750000|2021-09-15 15:45:50|2903.8|2897.8|2902|2896|2903.8|2897.8|2902|2896|2
1631720760000|2021-09-15 15:46:00|2902.3|2896.3|2902.5|2896.5|2902.8|2896.8|2902.3|2896.3|3
1631720770000|2021-09-15 15:46:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1631720780000|2021-09-15 15:46:20|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1631720800000|2021-09-15 15:46:40|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|5
1631720810000|2021-09-15 15:46:50|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|3
1631720820000|2021-09-15 15:47:00|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1631720860000|2021-09-15 15:47:40|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1631720890000|2021-09-15 15:48:10|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1631720910000|2021-09-15 15:48:30|2904|2898|2903.3|2897.3|2904|2898|2903.3|2897.3|3
1631720930000|2021-09-15 15:48:50|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|2
1631720950000|2021-09-15 15:49:10|2902.8|2896.8|2903.3|2897.3|2903.3|2897.3|2902.8|2896.8|2
1631720960000|2021-09-15 15:49:20|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|4
1631720980000|2021-09-15 15:49:40|2903.3|2897.3|2904.3|2898.3|2904.3|2898.3|2903.3|2897.3|4
1631720990000|2021-09-15 15:49:50|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1631721000000|2021-09-15 15:50:00|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|5
1631721030000|2021-09-15 15:50:30|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1631721040000|2021-09-15 15:50:40|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1631721050000|2021-09-15 15:50:50|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1631721090000|2021-09-15 15:51:30|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1631721100000|2021-09-15 15:51:40|2903.8|2897.8|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|3
1631721110000|2021-09-15 15:51:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1631721130000|2021-09-15 15:52:10|2904|2898|2903.5|2897.5|2904|2898|2903.3|2897.3|4
1631721140000|2021-09-15 15:52:20|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1631721150000|2021-09-15 15:52:30|2904|2898|2904.5|2898.5|2904.5|2898.5|2904|2898|2
1631721160000|2021-09-15 15:52:40|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1631721170000|2021-09-15 15:52:50|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1631721200000|2021-09-15 15:53:20|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|3
1631721230000|2021-09-15 15:53:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1631721240000|2021-09-15 15:54:00|2904.3|2898.3|2904|2898|2904.3|2898.3|2904|2898|2
1631721260000|2021-09-15 15:54:20|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1631721270000|2021-09-15 15:54:30|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1631721290000|2021-09-15 15:54:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1631721300000|2021-09-15 15:55:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1631721310000|2021-09-15 15:55:10|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|3
1631721320000|2021-09-15 15:55:20|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1631721370000|2021-09-15 15:56:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902|2896|3
1631721390000|2021-09-15 15:56:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1631721440000|2021-09-15 15:57:20|2902.8|2896.8|2903.8|2897.8|2903.8|2897.8|2902.8|2896.8|3
1631721510000|2021-09-15 15:58:30|2903.5|2897.5|2903|2897|2903.8|2897.8|2903|2897|4
1631721540000|2021-09-15 15:59:00|2903.3|2897.3|2904|2898|2904|2898|2903.3|2897.3|2
1631721610000|2021-09-15 16:00:10|2903.8|2897.8|2903|2897|2903.8|2897.8|2903|2897|2
1631721640000|2021-09-15 16:00:40|2902.8|2896.8|2902|2896|2902.8|2896.8|2902|2896|3
1631721650000|2021-09-15 16:00:50|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1631721660000|2021-09-15 16:01:00|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1631721680000|2021-09-15 16:01:20|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1631721730000|2021-09-15 16:02:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1631721740000|2021-09-15 16:02:20|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1631721770000|2021-09-15 16:02:50|2902|2896|2900.5|2894.5|2902|2896|2900.5|2894.5|5
1631721810000|2021-09-15 16:03:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1631721820000|2021-09-15 16:03:40|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1631721830000|2021-09-15 16:03:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631721930000|2021-09-15 16:05:30|2900.3|2894.3|2899.3|2893.3|2900.3|2894.3|2899.3|2893.3|3
1631721940000|2021-09-15 16:05:40|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1631721950000|2021-09-15 16:05:50|2899|2893|2899|2893|2899|2893|2899|2893|1
1631721960000|2021-09-15 16:06:00|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631721990000|2021-09-15 16:06:30|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1631722000000|2021-09-15 16:06:40|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|2
1631722010000|2021-09-15 16:06:50|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631722020000|2021-09-15 16:07:00|2898|2892|2898.5|2892.5|2898.5|2892.5|2898|2892|3
1631722080000|2021-09-15 16:08:00|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1631722090000|2021-09-15 16:08:10|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1631722140000|2021-09-15 16:09:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631722160000|2021-09-15 16:09:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631722220000|2021-09-15 16:10:20|2901|2895|2901.8|2895.8|2901.8|2895.8|2901|2895|4
1631722230000|2021-09-15 16:10:30|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|3
1631722260000|2021-09-15 16:11:00|2901|2895|2900.3|2894.3|2901|2895|2900.3|2894.3|3
1631722280000|2021-09-15 16:11:20|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1631722560000|2021-09-15 16:16:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1631722570000|2021-09-15 16:16:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1631722610000|2021-09-15 16:16:50|2900|2894|2900|2894|2900|2894|2900|2894|1
1631722640000|2021-09-15 16:17:20|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1631722650000|2021-09-15 16:17:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631722700000|2021-09-15 16:18:20|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1631722790000|2021-09-15 16:19:50|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1631722820000|2021-09-15 16:20:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1631723070000|2021-09-15 16:24:30|2901|2895|2901|2895|2901|2895|2901|2895|1
1631723080000|2021-09-15 16:24:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1631723160000|2021-09-15 16:26:00|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|2
1631723180000|2021-09-15 16:26:20|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1631723190000|2021-09-15 16:26:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631723250000|2021-09-15 16:27:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1631723350000|2021-09-15 16:29:10|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1631723420000|2021-09-15 16:30:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631723480000|2021-09-15 16:31:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1631723510000|2021-09-15 16:31:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631723520000|2021-09-15 16:32:00|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1631723570000|2021-09-15 16:32:50|2901|2895|2901|2895|2901|2895|2901|2895|1
1631723870000|2021-09-15 16:37:50|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|2
1631723880000|2021-09-15 16:38:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1631723900000|2021-09-15 16:38:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1631723940000|2021-09-15 16:39:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1631723990000|2021-09-15 16:39:50|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1631724000000|2021-09-15 16:40:00|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1631724030000|2021-09-15 16:40:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1631724040000|2021-09-15 16:40:40|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1631724120000|2021-09-15 16:42:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901|2895|3
1631724160000|2021-09-15 16:42:40|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1631724180000|2021-09-15 16:43:00|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1631724190000|2021-09-15 16:43:10|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1631724210000|2021-09-15 16:43:30|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|2
1631724350000|2021-09-15 16:45:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1631724380000|2021-09-15 16:46:20|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1631724460000|2021-09-15 16:47:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1631724470000|2021-09-15 16:47:50|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|2
1631724510000|2021-09-15 16:48:30|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1631724530000|2021-09-15 16:48:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631724580000|2021-09-15 16:49:40|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1631724590000|2021-09-15 16:49:50|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1631724600000|2021-09-15 16:50:00|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1631724630000|2021-09-15 16:50:30|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1631724680000|2021-09-15 16:51:20|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1631724760000|2021-09-15 16:52:40|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1631724790000|2021-09-15 16:53:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1631724810000|2021-09-15 16:53:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631724850000|2021-09-15 16:54:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1631724980000|2021-09-15 16:56:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1631725130000|2021-09-15 16:58:50|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1631725140000|2021-09-15 16:59:00|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|3
1631750520000|2021-09-16 00:02:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1631750610000|2021-09-16 00:03:30|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1631750690000|2021-09-16 00:04:50|2904.4|2898.4|2902.6|2896.6|2904.4|2898.4|2902.6|2896.6|2
1631750700000|2021-09-16 00:05:00|2902.8|2896.8|2902.1|2896.1|2902.8|2896.8|2902.1|2896.1|3
1631750750000|2021-09-16 00:05:50|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1631750770000|2021-09-16 00:06:10|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|2
1631750790000|2021-09-16 00:06:30|2901.4|2895.4|2902|2896|2902|2896|2901.4|2895.4|2
1631750840000|2021-09-16 00:07:20|2901.9|2895.9|2898.9|2892.9|2901.9|2895.9|2898.9|2892.9|4
1631750890000|2021-09-16 00:08:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1631750950000|2021-09-16 00:09:10|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631751000000|2021-09-16 00:10:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1631751060000|2021-09-16 00:11:00|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631751090000|2021-09-16 00:11:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631751160000|2021-09-16 00:12:40|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631751290000|2021-09-16 00:14:50|2899|2893|2899|2893|2899|2893|2899|2893|1
1631751340000|2021-09-16 00:15:40|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1631751560000|2021-09-16 00:19:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631751700000|2021-09-16 00:21:40|2899.4|2893.4|2900.9|2894.9|2900.9|2894.9|2899.4|2893.4|2
1631751740000|2021-09-16 00:22:20|2901.1|2895.1|2901.9|2895.9|2902.1|2896.1|2901.1|2895.1|3
1631752220000|2021-09-16 00:30:20|2901.6|2895.6|2900.6|2894.6|2901.6|2895.6|2900.6|2894.6|2
1631752320000|2021-09-16 00:32:00|2900.9|2894.9|2901.5|2895.5|2901.5|2895.5|2900.9|2894.9|2
1631752370000|2021-09-16 00:32:50|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1631752600000|2021-09-16 00:36:40|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|2
1631752750000|2021-09-16 00:39:10|2900.4|2894.4|2899.4|2893.4|2900.4|2894.4|2899.4|2893.4|2
1631752810000|2021-09-16 00:40:10|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1631752840000|2021-09-16 00:40:40|2899.3|2893.3|2899.9|2893.9|2899.9|2893.9|2899.3|2893.3|2
1631752890000|2021-09-16 00:41:30|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631752920000|2021-09-16 00:42:00|2899.9|2893.9|2900.4|2894.4|2900.6|2894.6|2899.9|2893.9|4
1631753080000|2021-09-16 00:44:40|2900.6|2894.6|2901.4|2895.4|2901.4|2895.4|2900.6|2894.6|2
1631753110000|2021-09-16 00:45:10|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1631753170000|2021-09-16 00:46:10|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1631753200000|2021-09-16 00:46:40|2902.6|2896.6|2904.1|2898.1|2904.1|2898.1|2902.6|2896.6|2
1631753820000|2021-09-16 00:57:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1631753870000|2021-09-16 00:57:50|2904.1|2898.1|2902.6|2896.6|2904.1|2898.1|2902.6|2896.6|2
1631753900000|2021-09-16 00:58:20|2903.4|2897.4|2903.8|2897.8|2903.8|2897.8|2903.4|2897.4|2
1631753950000|2021-09-16 00:59:10|2903.9|2897.9|2902.5|2896.5|2903.9|2897.9|2902.5|2896.5|3
1631754000000|2021-09-16 01:00:00|2902.6|2896.6|2905.1|2899.1|2905.1|2899.1|2902.6|2896.6|4
1631754010000|2021-09-16 01:00:10|2905.3|2899.3|2906.1|2900.1|2906.1|2900.1|2905.3|2899.3|5
1631754030000|2021-09-16 01:00:30|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1631754050000|2021-09-16 01:00:50|2907|2901|2907.4|2901.4|2909.5|2903.5|2907|2901|13
1631754060000|2021-09-16 01:01:00|2907.3|2901.3|2907.1|2901.1|2907.3|2901.3|2907.1|2901.1|2
1631754070000|2021-09-16 01:01:10|2906.9|2900.9|2905.8|2899.8|2906.9|2900.9|2905.8|2899.8|5
1631754080000|2021-09-16 01:01:20|2905.5|2899.5|2904.6|2898.6|2905.5|2899.5|2904.6|2898.6|6
1631754090000|2021-09-16 01:01:30|2904.4|2898.4|2902.6|2896.6|2904.4|2898.4|2901.9|2895.9|10
1631754100000|2021-09-16 01:01:40|2902.9|2896.9|2901|2895|2902.9|2896.9|2901|2895|9
1631754110000|2021-09-16 01:01:50|2900.9|2894.9|2900.4|2894.4|2900.9|2894.9|2900.4|2894.4|3
1631754120000|2021-09-16 01:02:00|2900.6|2894.6|2901.4|2895.4|2901.4|2895.4|2900.6|2894.6|4
1631754130000|2021-09-16 01:02:10|2901.9|2895.9|2902.4|2896.4|2902.4|2896.4|2901.8|2895.8|5
1631754140000|2021-09-16 01:02:20|2901.9|2895.9|2901.4|2895.4|2902.1|2896.1|2901.4|2895.4|4
1631754150000|2021-09-16 01:02:30|2901.3|2895.3|2900.4|2894.4|2901.3|2895.3|2900.4|2894.4|3
1631754160000|2021-09-16 01:02:40|2900.8|2894.8|2900.1|2894.1|2900.9|2894.9|2900.1|2894.1|4
1631754170000|2021-09-16 01:02:50|2900.4|2894.4|2900.9|2894.9|2900.9|2894.9|2900.4|2894.4|3
1631754180000|2021-09-16 01:03:00|2900.6|2894.6|2900.4|2894.4|2901|2895|2900.4|2894.4|4
1631754190000|2021-09-16 01:03:10|2900.1|2894.1|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|3
1631754200000|2021-09-16 01:03:20|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1631754210000|2021-09-16 01:03:30|2899.8|2893.8|2898.5|2892.5|2899.8|2893.8|2898.5|2892.5|10
1631754220000|2021-09-16 01:03:40|2898.9|2892.9|2897.6|2891.6|2899|2893|2897.4|2891.4|12
1631754230000|2021-09-16 01:03:50|2897.4|2891.4|2896.5|2890.5|2897.6|2891.6|2896.4|2890.4|12
1631754240000|2021-09-16 01:04:00|2896.8|2890.8|2896.4|2890.4|2896.9|2890.9|2896.4|2890.4|10
1631754250000|2021-09-16 01:04:10|2896.1|2890.1|2895.3|2889.3|2896.5|2890.5|2895.3|2889.3|6
1631754260000|2021-09-16 01:04:20|2895.6|2889.6|2896.1|2890.1|2896.1|2890.1|2895.6|2889.6|2
1631754270000|2021-09-16 01:04:30|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|4
1631754280000|2021-09-16 01:04:40|2895.9|2889.9|2896.1|2890.1|2896.6|2890.6|2895.9|2889.9|4
1631754290000|2021-09-16 01:04:50|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1631754300000|2021-09-16 01:05:00|2896.3|2890.3|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|11
1631754310000|2021-09-16 01:05:10|2896.8|2890.8|2898|2892|2898|2892|2896.8|2890.8|7
1631754320000|2021-09-16 01:05:20|2898.1|2892.1|2899.4|2893.4|2900.1|2894.1|2898.1|2892.1|5
1631754330000|2021-09-16 01:05:30|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1631754340000|2021-09-16 01:05:40|2899.9|2893.9|2900.6|2894.6|2900.6|2894.6|2899.9|2893.9|2
1631754350000|2021-09-16 01:05:50|2900.9|2894.9|2902.1|2896.1|2902.1|2896.1|2900.9|2894.9|6
1631754360000|2021-09-16 01:06:00|2900.9|2894.9|2901.6|2895.6|2901.6|2895.6|2900.9|2894.9|5
1631754380000|2021-09-16 01:06:20|2901.4|2895.4|2901.4|2895.4|2901.5|2895.5|2901.3|2895.3|4
1631754390000|2021-09-16 01:06:30|2901.6|2895.6|2901.4|2895.4|2901.8|2895.8|2901.4|2895.4|4
1631754410000|2021-09-16 01:06:50|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1631754420000|2021-09-16 01:07:00|2900.6|2894.6|2900.3|2894.3|2900.6|2894.6|2900.3|2894.3|2
1631754430000|2021-09-16 01:07:10|2900.9|2894.9|2899|2893|2900.9|2894.9|2899|2893|5
1631754440000|2021-09-16 01:07:20|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631754450000|2021-09-16 01:07:30|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|4
1631754470000|2021-09-16 01:07:50|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1631754480000|2021-09-16 01:08:00|2899|2893|2898.9|2892.9|2899|2893|2898.9|2892.9|2
1631754490000|2021-09-16 01:08:10|2899|2893|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|4
1631754530000|2021-09-16 01:08:50|2898.6|2892.6|2896.9|2890.9|2898.6|2892.6|2896.9|2890.9|2
1631754550000|2021-09-16 01:09:10|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1631754560000|2021-09-16 01:09:20|2896.8|2890.8|2896.8|2890.8|2896.9|2890.9|2896.8|2890.8|3
1631754570000|2021-09-16 01:09:30|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.8|2890.8|4
1631754580000|2021-09-16 01:09:40|2896.9|2890.9|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|3
1631754590000|2021-09-16 01:09:50|2897.1|2891.1|2896.8|2890.8|2897.1|2891.1|2896.8|2890.8|3
1631754600000|2021-09-16 01:10:00|2896.9|2890.9|2896.8|2890.8|2896.9|2890.9|2896.8|2890.8|4
1631754610000|2021-09-16 01:10:10|2896.9|2890.9|2896.8|2890.8|2896.9|2890.9|2896.8|2890.8|2
1631754630000|2021-09-16 01:10:30|2896.5|2890.5|2895.4|2889.4|2896.5|2890.5|2895.4|2889.4|2
1631754650000|2021-09-16 01:10:50|2895.1|2889.1|2894.4|2888.4|2895.1|2889.1|2894.4|2888.4|3
1631754660000|2021-09-16 01:11:00|2894|2888|2893.9|2887.9|2894|2888|2893.9|2887.9|2
1631754670000|2021-09-16 01:11:10|2893.6|2887.6|2892.9|2886.9|2893.6|2887.6|2892.6|2886.6|9
1631754680000|2021-09-16 01:11:20|2893.1|2887.1|2893.3|2887.3|2893.4|2887.4|2893.1|2887.1|4
1631754690000|2021-09-16 01:11:30|2893.6|2887.6|2894.6|2888.6|2894.6|2888.6|2893.6|2887.6|4
1631754700000|2021-09-16 01:11:40|2894.9|2888.9|2894.3|2888.3|2894.9|2888.9|2894.3|2888.3|4
1631754710000|2021-09-16 01:11:50|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|4
1631754720000|2021-09-16 01:12:00|2894.4|2888.4|2894.9|2888.9|2895.1|2889.1|2894.4|2888.4|6
1631754730000|2021-09-16 01:12:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631754750000|2021-09-16 01:12:30|2895.4|2889.4|2895.4|2889.4|2895.6|2889.6|2894.9|2888.9|7
1631754760000|2021-09-16 01:12:40|2895.1|2889.1|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|5
1631754770000|2021-09-16 01:12:50|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|3
1631754780000|2021-09-16 01:13:00|2894.4|2888.4|2893.9|2887.9|2894.6|2888.6|2893.9|2887.9|8
1631754790000|2021-09-16 01:13:10|2893.8|2887.8|2891.6|2885.6|2893.8|2887.8|2891.6|2885.6|4
1631754800000|2021-09-16 01:13:20|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631754820000|2021-09-16 01:13:40|2892|2886|2892.3|2886.3|2892.4|2886.4|2892|2886|3
1631754840000|2021-09-16 01:14:00|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|7
1631754860000|2021-09-16 01:14:20|2891.9|2885.9|2891.8|2885.8|2891.9|2885.9|2891.8|2885.8|2
1631754870000|2021-09-16 01:14:30|2891.6|2885.6|2891.1|2885.1|2891.6|2885.6|2891.1|2885.1|2
1631754880000|2021-09-16 01:14:40|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.4|2884.4|6
1631754900000|2021-09-16 01:15:00|2891.4|2885.4|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|5
1631754910000|2021-09-16 01:15:10|2891.3|2885.3|2892.3|2886.3|2892.4|2886.4|2891.3|2885.3|5
1631754930000|2021-09-16 01:15:30|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1631754940000|2021-09-16 01:15:40|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1631754970000|2021-09-16 01:16:10|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631754980000|2021-09-16 01:16:20|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1631754990000|2021-09-16 01:16:30|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1631755000000|2021-09-16 01:16:40|2892.4|2886.4|2895.5|2889.5|2895.6|2889.6|2892.4|2886.4|5
1631755020000|2021-09-16 01:17:00|2895.1|2889.1|2895.4|2889.4|2895.6|2889.6|2895|2889|7
1631755030000|2021-09-16 01:17:10|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|4
1631755060000|2021-09-16 01:17:40|2896.3|2890.3|2896.1|2890.1|2896.3|2890.3|2896.1|2890.1|2
1631755070000|2021-09-16 01:17:50|2895.9|2889.9|2893.5|2887.5|2895.9|2889.9|2893.5|2887.5|5
1631755080000|2021-09-16 01:18:00|2893.4|2887.4|2893.5|2887.5|2893.5|2887.5|2893.4|2887.4|4
1631755090000|2021-09-16 01:18:10|2893.8|2887.8|2895.6|2889.6|2896.1|2890.1|2893.8|2887.8|4
1631755100000|2021-09-16 01:18:20|2896.1|2890.1|2895.4|2889.4|2896.1|2890.1|2895.4|2889.4|6
1631755110000|2021-09-16 01:18:30|2895.6|2889.6|2895.1|2889.1|2895.6|2889.6|2895.1|2889.1|5
1631755120000|2021-09-16 01:18:40|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1631755130000|2021-09-16 01:18:50|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|6
1631755140000|2021-09-16 01:19:00|2895.4|2889.4|2894.6|2888.6|2895.4|2889.4|2894.4|2888.4|6
1631755150000|2021-09-16 01:19:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631755160000|2021-09-16 01:19:20|2894.5|2888.5|2894.6|2888.6|2894.8|2888.8|2894.5|2888.5|3
1631755170000|2021-09-16 01:19:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631755180000|2021-09-16 01:19:40|2894.9|2888.9|2894.5|2888.5|2895.1|2889.1|2894.5|2888.5|5
1631755190000|2021-09-16 01:19:50|2894.1|2888.1|2894.4|2888.4|2894.9|2888.9|2894.1|2888.1|7
1631755200000|2021-09-16 01:20:00|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631755210000|2021-09-16 01:20:10|2894.3|2888.3|2894.4|2888.4|2894.4|2888.4|2894.3|2888.3|2
1631755220000|2021-09-16 01:20:20|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.6|2888.6|5
1631755230000|2021-09-16 01:20:30|2894.9|2888.9|2896.5|2890.5|2896.5|2890.5|2894.9|2888.9|2
1631755240000|2021-09-16 01:20:40|2896.4|2890.4|2895.6|2889.6|2896.4|2890.4|2895.6|2889.6|5
1631755250000|2021-09-16 01:20:50|2895.4|2889.4|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|4
1631755260000|2021-09-16 01:21:00|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|2
1631755310000|2021-09-16 01:21:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631755320000|2021-09-16 01:22:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631755330000|2021-09-16 01:22:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631755350000|2021-09-16 01:22:30|2894.6|2888.6|2895.4|2889.4|2895.4|2889.4|2894.6|2888.6|2
1631755370000|2021-09-16 01:22:50|2895.6|2889.6|2895.9|2889.9|2896.6|2890.6|2895.6|2889.6|9
1631755380000|2021-09-16 01:23:00|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1631755400000|2021-09-16 01:23:20|2896.5|2890.5|2896.9|2890.9|2896.9|2890.9|2896.5|2890.5|2
1631755410000|2021-09-16 01:23:30|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1631755420000|2021-09-16 01:23:40|2897.5|2891.5|2898.4|2892.4|2898.4|2892.4|2897.5|2891.5|6
1631755440000|2021-09-16 01:24:00|2898.1|2892.1|2897.9|2891.9|2898.1|2892.1|2897.9|2891.9|2
1631755450000|2021-09-16 01:24:10|2897.6|2891.6|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|4
1631755460000|2021-09-16 01:24:20|2898.1|2892.1|2898.4|2892.4|2898.6|2892.6|2897.9|2891.9|9
1631755470000|2021-09-16 01:24:30|2897.9|2891.9|2896.9|2890.9|2897.9|2891.9|2896.6|2890.6|5
1631755480000|2021-09-16 01:24:40|2896.5|2890.5|2898.4|2892.4|2898.4|2892.4|2896.5|2890.5|6
1631755490000|2021-09-16 01:24:50|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2897.9|2891.9|5
1631755500000|2021-09-16 01:25:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631755510000|2021-09-16 01:25:10|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.6|2891.6|2
1631755520000|2021-09-16 01:25:20|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1631755530000|2021-09-16 01:25:30|2897.6|2891.6|2898.4|2892.4|2898.4|2892.4|2897.6|2891.6|3
1631755540000|2021-09-16 01:25:40|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|2
1631755550000|2021-09-16 01:25:50|2897.9|2891.9|2898.1|2892.1|2898.1|2892.1|2897.9|2891.9|2
1631755560000|2021-09-16 01:26:00|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.6|2891.6|8
1631755570000|2021-09-16 01:26:10|2897.6|2891.6|2896.4|2890.4|2898.1|2892.1|2896.1|2890.1|7
1631755580000|2021-09-16 01:26:20|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1631755620000|2021-09-16 01:27:00|2896.6|2890.6|2897.9|2891.9|2897.9|2891.9|2896.6|2890.6|3
1631755630000|2021-09-16 01:27:10|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|2
1631755640000|2021-09-16 01:27:20|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|8
1631755660000|2021-09-16 01:27:40|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.1|2892.1|7
1631755690000|2021-09-16 01:28:10|2898|2892|2896.6|2890.6|2898|2892|2896.5|2890.5|4
1631755720000|2021-09-16 01:28:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631755730000|2021-09-16 01:28:50|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|2
1631755760000|2021-09-16 01:29:20|2895.9|2889.9|2896.5|2890.5|2896.5|2890.5|2895.9|2889.9|6
1631755800000|2021-09-16 01:30:00|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|2
1631755810000|2021-09-16 01:30:10|2897.1|2891.1|2896.4|2890.4|2897.1|2891.1|2896.4|2890.4|5
1631755830000|2021-09-16 01:30:30|2896.9|2890.9|2897.9|2891.9|2897.9|2891.9|2896.9|2890.9|3
1631755840000|2021-09-16 01:30:40|2898.1|2892.1|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|3
1631755860000|2021-09-16 01:31:00|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1631755870000|2021-09-16 01:31:10|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1631755880000|2021-09-16 01:31:20|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631755910000|2021-09-16 01:31:50|2897.9|2891.9|2899.3|2893.3|2899.3|2893.3|2897.6|2891.6|8
1631755970000|2021-09-16 01:32:50|2898.4|2892.4|2898.8|2892.8|2898.8|2892.8|2898.4|2892.4|2
1631755980000|2021-09-16 01:33:00|2898.6|2892.6|2899.9|2893.9|2899.9|2893.9|2898.6|2892.6|4
1631755990000|2021-09-16 01:33:10|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631756000000|2021-09-16 01:33:20|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1631756020000|2021-09-16 01:33:40|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631756030000|2021-09-16 01:33:50|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|3
1631756050000|2021-09-16 01:34:10|2899.6|2893.6|2899.4|2893.4|2899.6|2893.6|2899.4|2893.4|4
1631756070000|2021-09-16 01:34:30|2899.1|2893.1|2901.8|2895.8|2901.8|2895.8|2899.1|2893.1|5
1631756080000|2021-09-16 01:34:40|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1631756090000|2021-09-16 01:34:50|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1631756100000|2021-09-16 01:35:00|2901.6|2895.6|2901.5|2895.5|2901.6|2895.6|2901.5|2895.5|2
1631756110000|2021-09-16 01:35:10|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|3
1631756120000|2021-09-16 01:35:20|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1631756130000|2021-09-16 01:35:30|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1631756140000|2021-09-16 01:35:40|2902|2896|2902|2896|2902|2896|2902|2896|1
1631756150000|2021-09-16 01:35:50|2902.1|2896.1|2902|2896|2902.1|2896.1|2902|2896|2
1631756160000|2021-09-16 01:36:00|2902.1|2896.1|2902.5|2896.5|2902.6|2896.6|2902|2896|6
1631756170000|2021-09-16 01:36:10|2902.6|2896.6|2903.9|2897.9|2903.9|2897.9|2902.6|2896.6|6
1631756180000|2021-09-16 01:36:20|2904|2898|2905.4|2899.4|2905.4|2899.4|2903.9|2897.9|6
1631756190000|2021-09-16 01:36:30|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1631756200000|2021-09-16 01:36:40|2905.8|2899.8|2905.9|2899.9|2906.4|2900.4|2905.6|2899.6|9
1631756210000|2021-09-16 01:36:50|2905.6|2899.6|2905.8|2899.8|2905.9|2899.9|2905.6|2899.6|3
1631756230000|2021-09-16 01:37:10|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1631756240000|2021-09-16 01:37:20|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1631756250000|2021-09-16 01:37:30|2906.1|2900.1|2908.4|2902.4|2908.4|2902.4|2906.1|2900.1|6
1631756260000|2021-09-16 01:37:40|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631756270000|2021-09-16 01:37:50|2908.6|2902.6|2909|2903|2909.1|2903.1|2908.6|2902.6|8
1631756280000|2021-09-16 01:38:00|2909.1|2903.1|2908.8|2902.8|2909.1|2903.1|2908.8|2902.8|5
1631756290000|2021-09-16 01:38:10|2908.6|2902.6|2908.3|2902.3|2908.6|2902.6|2908.3|2902.3|4
1631756300000|2021-09-16 01:38:20|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908|2902|5
1631756310000|2021-09-16 01:38:30|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908|2902|3
1631756320000|2021-09-16 01:38:40|2908|2902|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|4
1631756340000|2021-09-16 01:39:00|2907.9|2901.9|2907.8|2901.8|2907.9|2901.9|2907.8|2901.8|2
1631756350000|2021-09-16 01:39:10|2907.6|2901.6|2906.9|2900.9|2907.6|2901.6|2906.9|2900.9|3
1631756360000|2021-09-16 01:39:20|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|7
1631756370000|2021-09-16 01:39:30|2906.1|2900.1|2906.1|2900.1|2906.3|2900.3|2906.1|2900.1|3
1631756380000|2021-09-16 01:39:40|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|7
1631756390000|2021-09-16 01:39:50|2906.5|2900.5|2906.6|2900.6|2906.6|2900.6|2906.5|2900.5|2
1631756400000|2021-09-16 01:40:00|2906.5|2900.5|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|6
1631756420000|2021-09-16 01:40:20|2906.5|2900.5|2906.6|2900.6|2907.5|2901.5|2906.5|2900.5|3
1631756430000|2021-09-16 01:40:30|2906.5|2900.5|2906.5|2900.5|2906.6|2900.6|2906.5|2900.5|3
1631756450000|2021-09-16 01:40:50|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|4
1631756460000|2021-09-16 01:41:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1631756470000|2021-09-16 01:41:10|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|5
1631756480000|2021-09-16 01:41:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631756490000|2021-09-16 01:41:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1631756500000|2021-09-16 01:41:40|2906.9|2900.9|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|2
1631756510000|2021-09-16 01:41:50|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.8|2900.8|4
1631756530000|2021-09-16 01:42:10|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1631756540000|2021-09-16 01:42:20|2907.3|2901.3|2907.4|2901.4|2907.4|2901.4|2907.3|2901.3|2
1631756550000|2021-09-16 01:42:30|2907.1|2901.1|2907.4|2901.4|2907.4|2901.4|2907.1|2901.1|2
1631756560000|2021-09-16 01:42:40|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1631756570000|2021-09-16 01:42:50|2906.9|2900.9|2905.5|2899.5|2906.9|2900.9|2905.3|2899.3|7
1631756580000|2021-09-16 01:43:00|2905.3|2899.3|2904.3|2898.3|2906|2900|2904.3|2898.3|7
1631756590000|2021-09-16 01:43:10|2904.4|2898.4|2903.6|2897.6|2904.4|2898.4|2903.6|2897.6|6
1631756600000|2021-09-16 01:43:20|2903.9|2897.9|2903|2897|2903.9|2897.9|2903|2897|5
1631756610000|2021-09-16 01:43:30|2903.1|2897.1|2902.6|2896.6|2903.1|2897.1|2902.6|2896.6|3
1631756620000|2021-09-16 01:43:40|2901.9|2895.9|2901.4|2895.4|2901.9|2895.9|2901.4|2895.4|2
1631756630000|2021-09-16 01:43:50|2901.1|2895.1|2901|2895|2901.1|2895.1|2900.4|2894.4|6
1631756650000|2021-09-16 01:44:10|2900.6|2894.6|2899.1|2893.1|2900.6|2894.6|2899.1|2893.1|4
1631756660000|2021-09-16 01:44:20|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.8|2892.8|5
1631756670000|2021-09-16 01:44:30|2898.8|2892.8|2897.3|2891.3|2898.8|2892.8|2897.3|2891.3|7
1631756680000|2021-09-16 01:44:40|2897.5|2891.5|2896.6|2890.6|2897.9|2891.9|2896.6|2890.6|3
1631756690000|2021-09-16 01:44:50|2896.8|2890.8|2897.6|2891.6|2897.6|2891.6|2896.8|2890.8|8
1631756700000|2021-09-16 01:45:00|2897.5|2891.5|2898.4|2892.4|2898.4|2892.4|2897.5|2891.5|2
1631756710000|2021-09-16 01:45:10|2898.3|2892.3|2898.4|2892.4|2898.4|2892.4|2898.3|2892.3|2
1631756720000|2021-09-16 01:45:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631756740000|2021-09-16 01:45:40|2898.4|2892.4|2897.8|2891.8|2898.4|2892.4|2897.8|2891.8|4
1631756750000|2021-09-16 01:45:50|2897.3|2891.3|2899.1|2893.1|2899.4|2893.4|2897.3|2891.3|9
1631756760000|2021-09-16 01:46:00|2899.4|2893.4|2901|2895|2901|2895|2899.4|2893.4|10
1631756770000|2021-09-16 01:46:10|2901.1|2895.1|2901.1|2895.1|2901.4|2895.4|2901.1|2895.1|4
1631756780000|2021-09-16 01:46:20|2901.3|2895.3|2903.1|2897.1|2903.1|2897.1|2901.3|2895.3|7
1631756790000|2021-09-16 01:46:30|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|3
1631756800000|2021-09-16 01:46:40|2903.3|2897.3|2903.3|2897.3|2903.4|2897.4|2903.3|2897.3|3
1631756820000|2021-09-16 01:47:00|2903.1|2897.1|2903|2897|2903.1|2897.1|2902.6|2896.6|5
1631756840000|2021-09-16 01:47:20|2902.9|2896.9|2902.6|2896.6|2902.9|2896.9|2902.6|2896.6|2
1631756850000|2021-09-16 01:47:30|2902.9|2896.9|2902.6|2896.6|2902.9|2896.9|2902.6|2896.6|2
1631756860000|2021-09-16 01:47:40|2902.8|2896.8|2902.9|2896.9|2902.9|2896.9|2902.8|2896.8|2
1631756870000|2021-09-16 01:47:50|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|2
1631756880000|2021-09-16 01:48:00|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1631756890000|2021-09-16 01:48:10|2903.4|2897.4|2903.6|2897.6|2903.9|2897.9|2903.4|2897.4|3
1631756900000|2021-09-16 01:48:20|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1631756910000|2021-09-16 01:48:30|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1631756920000|2021-09-16 01:48:40|2903.4|2897.4|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|2
1631756930000|2021-09-16 01:48:50|2903|2897|2904.1|2898.1|2904.1|2898.1|2902.4|2896.4|10
1631756950000|2021-09-16 01:49:10|2904.4|2898.4|2904.4|2898.4|2904.9|2898.9|2904.4|2898.4|4
1631756970000|2021-09-16 01:49:30|2904.6|2898.6|2906.4|2900.4|2906.4|2900.4|2904.6|2898.6|5
1631756980000|2021-09-16 01:49:40|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1631756990000|2021-09-16 01:49:50|2906.5|2900.5|2907|2901|2907|2901|2906.3|2900.3|11
1631757000000|2021-09-16 01:50:00|2907.1|2901.1|2908|2902|2908.4|2902.4|2907.1|2901.1|12
1631757010000|2021-09-16 01:50:10|2907.9|2901.9|2908.6|2902.6|2908.9|2902.9|2907.9|2901.9|6
1631757020000|2021-09-16 01:50:20|2908.9|2902.9|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|3
1631757030000|2021-09-16 01:50:30|2909.1|2903.1|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|10
1631757050000|2021-09-16 01:50:50|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1631757060000|2021-09-16 01:51:00|2908.9|2902.9|2909.1|2903.1|2909.1|2903.1|2908.9|2902.9|6
1631757070000|2021-09-16 01:51:10|2909|2903|2908.5|2902.5|2909|2903|2908.4|2902.4|3
1631757080000|2021-09-16 01:51:20|2908.8|2902.8|2911.1|2905.1|2911.1|2905.1|2908.8|2902.8|8
1631757090000|2021-09-16 01:51:30|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1631757110000|2021-09-16 01:51:50|2910.9|2904.9|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|3
1631757130000|2021-09-16 01:52:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1631757140000|2021-09-16 01:52:20|2911.4|2905.4|2912|2906|2912.3|2906.3|2911.4|2905.4|6
1631757150000|2021-09-16 01:52:30|2912.3|2906.3|2911.6|2905.6|2912.4|2906.4|2911.6|2905.6|8
1631757160000|2021-09-16 01:52:40|2911.9|2905.9|2912.3|2906.3|2912.3|2906.3|2911.9|2905.9|3
1631757170000|2021-09-16 01:52:50|2912.4|2906.4|2911.6|2905.6|2912.5|2906.5|2911.6|2905.6|4
1631757180000|2021-09-16 01:53:00|2912.1|2906.1|2911.8|2905.8|2912.1|2906.1|2911.8|2905.8|3
1631757190000|2021-09-16 01:53:10|2911.4|2905.4|2911.9|2905.9|2911.9|2905.9|2911.1|2905.1|7
1631757200000|2021-09-16 01:53:20|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1631757220000|2021-09-16 01:53:40|2911.5|2905.5|2911.1|2905.1|2911.5|2905.5|2910.9|2904.9|6
1631757230000|2021-09-16 01:53:50|2911.4|2905.4|2910.9|2904.9|2911.4|2905.4|2910.8|2904.8|4
1631757240000|2021-09-16 01:54:00|2910.6|2904.6|2910.8|2904.8|2911.3|2905.3|2910.6|2904.6|9
1631757250000|2021-09-16 01:54:10|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|4
1631757260000|2021-09-16 01:54:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1631757270000|2021-09-16 01:54:30|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|3
1631757280000|2021-09-16 01:54:40|2911.8|2905.8|2911.1|2905.1|2911.8|2905.8|2911.1|2905.1|4
1631757290000|2021-09-16 01:54:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1631757300000|2021-09-16 01:55:00|2911.4|2905.4|2911.4|2905.4|2911.6|2905.6|2911.1|2905.1|7
1631757310000|2021-09-16 01:55:10|2911.1|2905.1|2911.5|2905.5|2911.5|2905.5|2911.1|2905.1|2
1631757320000|2021-09-16 01:55:20|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1631757330000|2021-09-16 01:55:30|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|4
1631757340000|2021-09-16 01:55:40|2911.1|2905.1|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|4
1631757350000|2021-09-16 01:55:50|2911.4|2905.4|2911.3|2905.3|2911.5|2905.5|2911.1|2905.1|6
1631757360000|2021-09-16 01:56:00|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1631757370000|2021-09-16 01:56:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1631757380000|2021-09-16 01:56:20|2911.6|2905.6|2911.8|2905.8|2911.9|2905.9|2911.6|2905.6|6
1631757390000|2021-09-16 01:56:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1631757420000|2021-09-16 01:57:00|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|3
1631757450000|2021-09-16 01:57:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631757480000|2021-09-16 01:58:00|2910.6|2904.6|2910|2904|2910.6|2904.6|2909.4|2903.4|6
1631757490000|2021-09-16 01:58:10|2909.6|2903.6|2908.4|2902.4|2909.6|2903.6|2908.3|2902.3|5
1631757500000|2021-09-16 01:58:20|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1631757520000|2021-09-16 01:58:40|2907.9|2901.9|2906.8|2900.8|2907.9|2901.9|2906.8|2900.8|5
1631757530000|2021-09-16 01:58:50|2906.3|2900.3|2906.9|2900.9|2906.9|2900.9|2906.3|2900.3|4
1631757540000|2021-09-16 01:59:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1631757560000|2021-09-16 01:59:20|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1631757590000|2021-09-16 01:59:50|2906.3|2900.3|2904.1|2898.1|2906.3|2900.3|2904.1|2898.1|5
1631757600000|2021-09-16 02:00:00|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.6|2897.6|4
1631757610000|2021-09-16 02:00:10|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|3
1631757620000|2021-09-16 02:00:20|2904.9|2898.9|2905|2899|2905|2899|2904.9|2898.9|2
1631757630000|2021-09-16 02:00:30|2904.9|2898.9|2904.8|2898.8|2904.9|2898.9|2904.4|2898.4|4
1631757640000|2021-09-16 02:00:40|2904.5|2898.5|2904.6|2898.6|2905|2899|2904.4|2898.4|8
1631757650000|2021-09-16 02:00:50|2904.9|2898.9|2904.4|2898.4|2904.9|2898.9|2904.4|2898.4|7
1631757660000|2021-09-16 02:01:00|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1631757670000|2021-09-16 02:01:10|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1631757680000|2021-09-16 02:01:20|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|4
1631757700000|2021-09-16 02:01:40|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1631757710000|2021-09-16 02:01:50|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903|2897|4
1631757720000|2021-09-16 02:02:00|2902.9|2896.9|2902.1|2896.1|2902.9|2896.9|2901.3|2895.3|7
1631757730000|2021-09-16 02:02:10|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1631757740000|2021-09-16 02:02:20|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|2
1631757760000|2021-09-16 02:02:40|2903.8|2897.8|2905.8|2899.8|2905.8|2899.8|2903.8|2897.8|4
1631757790000|2021-09-16 02:03:10|2906|2900|2906.6|2900.6|2906.6|2900.6|2906|2900|3
1631757810000|2021-09-16 02:03:30|2906.9|2900.9|2906.8|2900.8|2906.9|2900.9|2906.8|2900.8|2
1631757820000|2021-09-16 02:03:40|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1631757830000|2021-09-16 02:03:50|2907.1|2901.1|2908.1|2902.1|2908.1|2902.1|2907.1|2901.1|3
1631757840000|2021-09-16 02:04:00|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1631757850000|2021-09-16 02:04:10|2908|2902|2907.4|2901.4|2908|2902|2907.1|2901.1|9
1631757860000|2021-09-16 02:04:20|2907.3|2901.3|2907.4|2901.4|2907.4|2901.4|2907.3|2901.3|2
1631757900000|2021-09-16 02:05:00|2907.6|2901.6|2908.4|2902.4|2908.4|2902.4|2907.6|2901.6|4
1631757910000|2021-09-16 02:05:10|2908.5|2902.5|2908.4|2902.4|2908.5|2902.5|2908.4|2902.4|2
1631757930000|2021-09-16 02:05:30|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|4
1631757940000|2021-09-16 02:05:40|2908.1|2902.1|2908.3|2902.3|2908.3|2902.3|2908.1|2902.1|2
1631757950000|2021-09-16 02:05:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.4|2902.4|3
1631757970000|2021-09-16 02:06:10|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1631757980000|2021-09-16 02:06:20|2908.1|2902.1|2908.4|2902.4|2908.6|2902.6|2908.1|2902.1|4
1631757990000|2021-09-16 02:06:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631758010000|2021-09-16 02:06:50|2908.6|2902.6|2909.5|2903.5|2909.5|2903.5|2908.6|2902.6|3
1631758020000|2021-09-16 02:07:00|2909.6|2903.6|2910.4|2904.4|2910.4|2904.4|2909.6|2903.6|3
1631758030000|2021-09-16 02:07:10|2910.3|2904.3|2910.1|2904.1|2910.3|2904.3|2909.6|2903.6|7
1631758040000|2021-09-16 02:07:20|2910|2904|2909.9|2903.9|2910|2904|2909.6|2903.6|4
1631758050000|2021-09-16 02:07:30|2909.5|2903.5|2909.9|2903.9|2909.9|2903.9|2909.5|2903.5|7
1631758070000|2021-09-16 02:07:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1631758080000|2021-09-16 02:08:00|2910.4|2904.4|2911.3|2905.3|2911.3|2905.3|2910.4|2904.4|3
1631758090000|2021-09-16 02:08:10|2911.5|2905.5|2911.4|2905.4|2911.5|2905.5|2911.4|2905.4|2
1631758100000|2021-09-16 02:08:20|2911.6|2905.6|2911.9|2905.9|2912.1|2906.1|2911.6|2905.6|4
1631758110000|2021-09-16 02:08:30|2911.8|2905.8|2911.6|2905.6|2911.8|2905.8|2911.6|2905.6|2
1631758120000|2021-09-16 02:08:40|2911.8|2905.8|2911.9|2905.9|2911.9|2905.9|2911.8|2905.8|2
1631758130000|2021-09-16 02:08:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|3
1631758140000|2021-09-16 02:09:00|2911.3|2905.3|2911.6|2905.6|2912|2906|2911.3|2905.3|7
1631758150000|2021-09-16 02:09:10|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1631758160000|2021-09-16 02:09:20|2911.9|2905.9|2912|2906|2912|2906|2911.9|2905.9|2
1631758170000|2021-09-16 02:09:30|2911.9|2905.9|2912|2906|2912|2906|2911.9|2905.9|2
1631758180000|2021-09-16 02:09:40|2911.9|2905.9|2912|2906|2912|2906|2911.9|2905.9|4
1631758190000|2021-09-16 02:09:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1631758210000|2021-09-16 02:10:10|2912|2906|2911.8|2905.8|2912|2906|2911.6|2905.6|8
1631758220000|2021-09-16 02:10:20|2912|2906|2911.9|2905.9|2912|2906|2911.9|2905.9|2
1631758230000|2021-09-16 02:10:30|2911.6|2905.6|2911.8|2905.8|2911.8|2905.8|2911.6|2905.6|2
1631758240000|2021-09-16 02:10:40|2912|2906|2911.9|2905.9|2912|2906|2911.9|2905.9|2
1631758250000|2021-09-16 02:10:50|2912|2906|2912|2906|2912|2906|2911.9|2905.9|3
1631758270000|2021-09-16 02:11:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1631758280000|2021-09-16 02:11:20|2912|2906|2911.9|2905.9|2912|2906|2911.9|2905.9|4
1631758290000|2021-09-16 02:11:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1631758300000|2021-09-16 02:11:40|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1631758320000|2021-09-16 02:12:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1631758330000|2021-09-16 02:12:10|2911.6|2905.6|2910.6|2904.6|2911.6|2905.6|2910.6|2904.6|5
1631758340000|2021-09-16 02:12:20|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|4
1631758350000|2021-09-16 02:12:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1631758360000|2021-09-16 02:12:40|2910.6|2904.6|2910.3|2904.3|2910.6|2904.6|2910.3|2904.3|2
1631758370000|2021-09-16 02:12:50|2910|2904|2909|2903|2910|2904|2908.8|2902.8|7
1631758380000|2021-09-16 02:13:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2908.9|2902.9|4
1631758390000|2021-09-16 02:13:10|2909.4|2903.4|2909.6|2903.6|2909.8|2903.8|2909.4|2903.4|4
1631758400000|2021-09-16 02:13:20|2909.8|2903.8|2909.6|2903.6|2909.8|2903.8|2909.6|2903.6|4
1631758410000|2021-09-16 02:13:30|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|4
1631758420000|2021-09-16 02:13:40|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1631758430000|2021-09-16 02:13:50|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.5|2902.5|4
1631758440000|2021-09-16 02:14:00|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1631758450000|2021-09-16 02:14:10|2909.1|2903.1|2909|2903|2909.1|2903.1|2909|2903|2
1631758460000|2021-09-16 02:14:20|2908.8|2902.8|2908.6|2902.6|2908.8|2902.8|2908.5|2902.5|5
1631758470000|2021-09-16 02:14:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2907.6|2901.6|3
1631758480000|2021-09-16 02:14:40|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|2
1631758490000|2021-09-16 02:14:50|2908.5|2902.5|2909.4|2903.4|2909.4|2903.4|2908.5|2902.5|5
1631758610000|2021-09-16 02:16:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1631758680000|2021-09-16 02:18:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1631758690000|2021-09-16 02:18:10|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1631758750000|2021-09-16 02:19:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1631758830000|2021-09-16 02:20:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1631758850000|2021-09-16 02:20:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1631759140000|2021-09-16 02:25:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1631759170000|2021-09-16 02:26:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1631759270000|2021-09-16 02:27:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1631759330000|2021-09-16 02:28:50|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1631759340000|2021-09-16 02:29:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1631759370000|2021-09-16 02:29:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1631759390000|2021-09-16 02:29:50|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1631759400000|2021-09-16 02:30:00|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.6|2904.6|6
1631759410000|2021-09-16 02:30:10|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1631759420000|2021-09-16 02:30:20|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|4
1631759430000|2021-09-16 02:30:30|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|3
1631759440000|2021-09-16 02:30:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|5
1631759450000|2021-09-16 02:30:50|2910.6|2904.6|2910.4|2904.4|2910.9|2904.9|2910.4|2904.4|6
1631759460000|2021-09-16 02:31:00|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|2
1631759470000|2021-09-16 02:31:10|2910.4|2904.4|2910.6|2904.6|2910.9|2904.9|2910.4|2904.4|3
1631759480000|2021-09-16 02:31:20|2910.9|2904.9|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|6
1631759490000|2021-09-16 02:31:30|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|4
1631759500000|2021-09-16 02:31:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1631759520000|2021-09-16 02:32:00|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|2
1631759530000|2021-09-16 02:32:10|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1631759560000|2021-09-16 02:32:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1631759570000|2021-09-16 02:32:50|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|4
1631759580000|2021-09-16 02:33:00|2909.9|2903.9|2909.1|2903.1|2910.1|2904.1|2909.1|2903.1|7
1631759590000|2021-09-16 02:33:10|2908.9|2902.9|2908.8|2902.8|2908.9|2902.9|2908.8|2902.8|2
1631759600000|2021-09-16 02:33:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631759610000|2021-09-16 02:33:30|2908.6|2902.6|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|3
1631759630000|2021-09-16 02:33:50|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1631759640000|2021-09-16 02:34:00|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1631759660000|2021-09-16 02:34:20|2908.3|2902.3|2906.4|2900.4|2908.3|2902.3|2906.4|2900.4|5
1631759670000|2021-09-16 02:34:30|2906.6|2900.6|2905.9|2899.9|2906.6|2900.6|2905.9|2899.9|4
1631759680000|2021-09-16 02:34:40|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1631759690000|2021-09-16 02:34:50|2906.4|2900.4|2905.9|2899.9|2906.4|2900.4|2905.9|2899.9|9
1631759700000|2021-09-16 02:35:00|2904.9|2898.9|2905.3|2899.3|2905.3|2899.3|2904.9|2898.9|3
1631759710000|2021-09-16 02:35:10|2905.1|2899.1|2905.3|2899.3|2905.3|2899.3|2904.9|2898.9|4
1631759730000|2021-09-16 02:35:30|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2904.9|2898.9|5
1631759740000|2021-09-16 02:35:40|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|4
1631759750000|2021-09-16 02:35:50|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1631759770000|2021-09-16 02:36:10|2905.1|2899.1|2904.9|2898.9|2905.3|2899.3|2904.9|2898.9|4
1631759780000|2021-09-16 02:36:20|2905.3|2899.3|2905.4|2899.4|2905.4|2899.4|2905.3|2899.3|2
1631759820000|2021-09-16 02:37:00|2905.3|2899.3|2904.9|2898.9|2905.3|2899.3|2904.9|2898.9|2
1631759830000|2021-09-16 02:37:10|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1631759870000|2021-09-16 02:37:50|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1631759880000|2021-09-16 02:38:00|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1631759890000|2021-09-16 02:38:10|2904.1|2898.1|2904.4|2898.4|2904.4|2898.4|2904.1|2898.1|2
1631759900000|2021-09-16 02:38:20|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1631759910000|2021-09-16 02:38:30|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1631759920000|2021-09-16 02:38:40|2903.1|2897.1|2901.6|2895.6|2903.1|2897.1|2901.6|2895.6|7
1631759930000|2021-09-16 02:38:50|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2901|2895|7
1631759940000|2021-09-16 02:39:00|2901.6|2895.6|2902.3|2896.3|2902.3|2896.3|2901.4|2895.4|4
1631759950000|2021-09-16 02:39:10|2901.9|2895.9|2902.3|2896.3|2902.3|2896.3|2901.9|2895.9|5
1631759960000|2021-09-16 02:39:20|2902|2896|2902.3|2896.3|2902.3|2896.3|2901.4|2895.4|6
1631759970000|2021-09-16 02:39:30|2902|2896|2902|2896|2902|2896|2901.9|2895.9|5
1631759980000|2021-09-16 02:39:40|2902.1|2896.1|2902.8|2896.8|2902.8|2896.8|2902.1|2896.1|3
1631759990000|2021-09-16 02:39:50|2903.1|2897.1|2903.3|2897.3|2903.3|2897.3|2902.9|2896.9|6
1631760000000|2021-09-16 02:40:00|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1631760010000|2021-09-16 02:40:10|2904|2898|2903.9|2897.9|2904|2898|2903.9|2897.9|2
1631760020000|2021-09-16 02:40:20|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1631760030000|2021-09-16 02:40:30|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1631760040000|2021-09-16 02:40:40|2904.3|2898.3|2904.4|2898.4|2904.5|2898.5|2904.3|2898.3|3
1631760050000|2021-09-16 02:40:50|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1631760080000|2021-09-16 02:41:20|2904.8|2898.8|2904.9|2898.9|2904.9|2898.9|2904.8|2898.8|2
1631760100000|2021-09-16 02:41:40|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1631760140000|2021-09-16 02:42:20|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|3
1631760150000|2021-09-16 02:42:30|2904.5|2898.5|2903.9|2897.9|2904.5|2898.5|2903.9|2897.9|3
1631760160000|2021-09-16 02:42:40|2904.1|2898.1|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|3
1631760170000|2021-09-16 02:42:50|2903.6|2897.6|2903.5|2897.5|2903.6|2897.6|2903.5|2897.5|2
1631760180000|2021-09-16 02:43:00|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1631760190000|2021-09-16 02:43:10|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1631760200000|2021-09-16 02:43:20|2903.9|2897.9|2902.9|2896.9|2903.9|2897.9|2902.9|2896.9|3
1631760220000|2021-09-16 02:43:40|2903.4|2897.4|2902.4|2896.4|2903.4|2897.4|2902.4|2896.4|2
1631760230000|2021-09-16 02:43:50|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1631760240000|2021-09-16 02:44:00|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1631760250000|2021-09-16 02:44:10|2901.9|2895.9|2901.9|2895.9|2902.6|2896.6|2901.9|2895.9|3
1631760260000|2021-09-16 02:44:20|2902|2896|2902.6|2896.6|2902.6|2896.6|2902|2896|8
1631760270000|2021-09-16 02:44:30|2902.5|2896.5|2902.4|2896.4|2902.5|2896.5|2902.4|2896.4|2
1631760280000|2021-09-16 02:44:40|2901.9|2895.9|2901.5|2895.5|2901.9|2895.9|2901.5|2895.5|3
1631760290000|2021-09-16 02:44:50|2902|2896|2901.6|2895.6|2902|2896|2901.5|2895.5|4
1631760300000|2021-09-16 02:45:00|2901.5|2895.5|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|4
1631760310000|2021-09-16 02:45:10|2901.3|2895.3|2901.4|2895.4|2901.6|2895.6|2900.9|2894.9|5
1631760320000|2021-09-16 02:45:20|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1631760330000|2021-09-16 02:45:30|2900.8|2894.8|2900.1|2894.1|2900.8|2894.8|2900.1|2894.1|3
1631760340000|2021-09-16 02:45:40|2899.9|2893.9|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|2
1631760350000|2021-09-16 02:45:50|2899.6|2893.6|2898.9|2892.9|2899.9|2893.9|2898.9|2892.9|4
1631760360000|2021-09-16 02:46:00|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1631760370000|2021-09-16 02:46:10|2899.3|2893.3|2898.9|2892.9|2899.3|2893.3|2898.9|2892.9|2
1631760380000|2021-09-16 02:46:20|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1631760390000|2021-09-16 02:46:30|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1631760410000|2021-09-16 02:46:50|2899.8|2893.8|2901.3|2895.3|2901.3|2895.3|2899.8|2893.8|4
1631760420000|2021-09-16 02:47:00|2901.1|2895.1|2900|2894|2901.1|2895.1|2900|2894|5
1631760430000|2021-09-16 02:47:10|2899.8|2893.8|2898.6|2892.6|2899.9|2893.9|2898.6|2892.6|7
1631760440000|2021-09-16 02:47:20|2899|2893|2898.6|2892.6|2899|2893|2898.6|2892.6|4
1631760450000|2021-09-16 02:47:30|2898.5|2892.5|2897|2891|2898.5|2892.5|2896.6|2890.6|6
1631760460000|2021-09-16 02:47:40|2896.9|2890.9|2897.3|2891.3|2897.3|2891.3|2896.4|2890.4|6
1631760470000|2021-09-16 02:47:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.4|2891.4|5
1631760480000|2021-09-16 02:48:00|2897.9|2891.9|2898.8|2892.8|2899|2893|2897.9|2891.9|5
1631760490000|2021-09-16 02:48:10|2898.4|2892.4|2897.4|2891.4|2898.4|2892.4|2897.4|2891.4|6
1631760500000|2021-09-16 02:48:20|2897.5|2891.5|2897.1|2891.1|2897.5|2891.5|2897.1|2891.1|3
1631760520000|2021-09-16 02:48:40|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2895.9|2889.9|6
1631760530000|2021-09-16 02:48:50|2897|2891|2897|2891|2897.1|2891.1|2896.9|2890.9|6
1631760540000|2021-09-16 02:49:00|2897.3|2891.3|2898.1|2892.1|2898.1|2892.1|2897.3|2891.3|5
1631760550000|2021-09-16 02:49:10|2898|2892|2897.1|2891.1|2898.3|2892.3|2897.1|2891.1|6
1631760560000|2021-09-16 02:49:20|2897.4|2891.4|2897.9|2891.9|2897.9|2891.9|2897.4|2891.4|3
1631760570000|2021-09-16 02:49:30|2898.1|2892.1|2898.9|2892.9|2899.3|2893.3|2898.1|2892.1|6
1631760580000|2021-09-16 02:49:40|2898.8|2892.8|2897.9|2891.9|2898.8|2892.8|2897.9|2891.9|5
1631760590000|2021-09-16 02:49:50|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|3
1631760600000|2021-09-16 02:50:00|2897.5|2891.5|2896.4|2890.4|2897.5|2891.5|2896.4|2890.4|5
1631760610000|2021-09-16 02:50:10|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1631760620000|2021-09-16 02:50:20|2895.5|2889.5|2893.9|2887.9|2895.5|2889.5|2893.9|2887.9|5
1631760630000|2021-09-16 02:50:30|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1631760640000|2021-09-16 02:50:40|2893.6|2887.6|2893.6|2887.6|2894.3|2888.3|2893.6|2887.6|12
1631760650000|2021-09-16 02:50:50|2893.4|2887.4|2893.1|2887.1|2893.4|2887.4|2893.1|2887.1|6
1631760660000|2021-09-16 02:51:00|2892.9|2886.9|2892.4|2886.4|2892.9|2886.9|2892.1|2886.1|5
1631760670000|2021-09-16 02:51:10|2891.5|2885.5|2892.4|2886.4|2892.9|2886.9|2891.5|2885.5|5
1631760680000|2021-09-16 02:51:20|2892.6|2886.6|2893.3|2887.3|2893.3|2887.3|2892.6|2886.6|6
1631760690000|2021-09-16 02:51:30|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631760700000|2021-09-16 02:51:40|2893.3|2887.3|2893.4|2887.4|2893.8|2887.8|2893.3|2887.3|7
1631760710000|2021-09-16 02:51:50|2893.1|2887.1|2893.3|2887.3|2893.3|2887.3|2893.1|2887.1|4
1631760720000|2021-09-16 02:52:00|2893.5|2887.5|2894.1|2888.1|2894.1|2888.1|2893.4|2887.4|8
1631760730000|2021-09-16 02:52:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631760740000|2021-09-16 02:52:20|2894.6|2888.6|2895.1|2889.1|2895.5|2889.5|2894.6|2888.6|4
1631760750000|2021-09-16 02:52:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631760760000|2021-09-16 02:52:40|2895.1|2889.1|2894.3|2888.3|2895.1|2889.1|2893.9|2887.9|8
1631760770000|2021-09-16 02:52:50|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1631760780000|2021-09-16 02:53:00|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2894.3|2888.3|5
1631760790000|2021-09-16 02:53:10|2894.6|2888.6|2894.6|2888.6|2894.9|2888.9|2894.6|2888.6|3
1631760800000|2021-09-16 02:53:20|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|2
1631760810000|2021-09-16 02:53:30|2894.4|2888.4|2894.6|2888.6|2894.9|2888.9|2894.4|2888.4|6
1631760820000|2021-09-16 02:53:40|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631760840000|2021-09-16 02:54:00|2895.1|2889.1|2896.6|2890.6|2896.6|2890.6|2895.1|2889.1|8
1631760850000|2021-09-16 02:54:10|2896.9|2890.9|2897.6|2891.6|2898.1|2892.1|2896.9|2890.9|5
1631760860000|2021-09-16 02:54:20|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631760880000|2021-09-16 02:54:40|2897.9|2891.9|2897.8|2891.8|2898.1|2892.1|2897.8|2891.8|4
1631760890000|2021-09-16 02:54:50|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1631760900000|2021-09-16 02:55:00|2897|2891|2895.5|2889.5|2897|2891|2895.5|2889.5|5
1631760910000|2021-09-16 02:55:10|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|4
1631760920000|2021-09-16 02:55:20|2895.4|2889.4|2897.3|2891.3|2897.3|2891.3|2895.4|2889.4|5
1631760930000|2021-09-16 02:55:30|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1631760940000|2021-09-16 02:55:40|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631760950000|2021-09-16 02:55:50|2897.1|2891.1|2897.1|2891.1|2897.4|2891.4|2897.1|2891.1|3
1631760960000|2021-09-16 02:56:00|2896.9|2890.9|2895.1|2889.1|2896.9|2890.9|2895.1|2889.1|5
1631760970000|2021-09-16 02:56:10|2896.5|2890.5|2895.5|2889.5|2896.5|2890.5|2895.5|2889.5|6
1631760980000|2021-09-16 02:56:20|2896.1|2890.1|2895.1|2889.1|2896.1|2890.1|2895.1|2889.1|4
1631761000000|2021-09-16 02:56:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1631761050000|2021-09-16 02:57:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631761090000|2021-09-16 02:58:10|2895.4|2889.4|2896.6|2890.6|2896.6|2890.6|2895.4|2889.4|2
1631761100000|2021-09-16 02:58:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631761150000|2021-09-16 02:59:10|2897|2891|2899.4|2893.4|2899.4|2893.4|2897|2891|3
1631761160000|2021-09-16 02:59:20|2900.4|2894.4|2899.6|2893.6|2900.4|2894.4|2899.4|2893.4|5
1631761180000|2021-09-16 02:59:40|2899.4|2893.4|2899.4|2893.4|2899.6|2893.6|2899.1|2893.1|5
1631761190000|2021-09-16 02:59:50|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|3
1631761200000|2021-09-16 03:00:00|2898.9|2892.9|2899.5|2893.5|2899.5|2893.5|2898.9|2892.9|4
1631761210000|2021-09-16 03:00:10|2899.3|2893.3|2899.9|2893.9|2899.9|2893.9|2899.3|2893.3|5
1631761220000|2021-09-16 03:00:20|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631761240000|2021-09-16 03:00:40|2899.9|2893.9|2899.6|2893.6|2899.9|2893.9|2899.5|2893.5|4
1631761250000|2021-09-16 03:00:50|2899.9|2893.9|2899.6|2893.6|2899.9|2893.9|2899.6|2893.6|2
1631761260000|2021-09-16 03:01:00|2899.5|2893.5|2899.6|2893.6|2899.9|2893.9|2899.5|2893.5|4
1631761270000|2021-09-16 03:01:10|2899.9|2893.9|2899.6|2893.6|2899.9|2893.9|2899.6|2893.6|2
1631761280000|2021-09-16 03:01:20|2899.9|2893.9|2900|2894|2900|2894|2899.9|2893.9|2
1631761300000|2021-09-16 03:01:40|2900.3|2894.3|2902.1|2896.1|2902.1|2896.1|2900.3|2894.3|4
1631761310000|2021-09-16 03:01:50|2901.9|2895.9|2902.1|2896.1|2902.1|2896.1|2901.9|2895.9|2
1631761320000|2021-09-16 03:02:00|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1631761330000|2021-09-16 03:02:10|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|4
1631761350000|2021-09-16 03:02:30|2901.5|2895.5|2902.1|2896.1|2902.1|2896.1|2901.5|2895.5|4
1631761360000|2021-09-16 03:02:40|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1631761370000|2021-09-16 03:02:50|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1631761390000|2021-09-16 03:03:10|2901.9|2895.9|2901.4|2895.4|2901.9|2895.9|2901.4|2895.4|3
1631761400000|2021-09-16 03:03:20|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1631761410000|2021-09-16 03:03:30|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1631761420000|2021-09-16 03:03:40|2899.9|2893.9|2899.6|2893.6|2900|2894|2899.6|2893.6|4
1631761430000|2021-09-16 03:03:50|2899.9|2893.9|2899.4|2893.4|2900|2894|2899.4|2893.4|4
1631761440000|2021-09-16 03:04:00|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1631761450000|2021-09-16 03:04:10|2898.9|2892.9|2899.6|2893.6|2899.9|2893.9|2898.9|2892.9|4
1631761460000|2021-09-16 03:04:20|2899.4|2893.4|2897.9|2891.9|2899.4|2893.4|2897.8|2891.8|6
1631761470000|2021-09-16 03:04:30|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1631761480000|2021-09-16 03:04:40|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1631761490000|2021-09-16 03:04:50|2897.9|2891.9|2897.6|2891.6|2897.9|2891.9|2897.6|2891.6|3
1631761510000|2021-09-16 03:05:10|2897.8|2891.8|2897.9|2891.9|2898.3|2892.3|2897.8|2891.8|4
1631761520000|2021-09-16 03:05:20|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1631761550000|2021-09-16 03:05:50|2898.5|2892.5|2899.6|2893.6|2900|2894|2898.5|2892.5|10
1631761560000|2021-09-16 03:06:00|2899.4|2893.4|2900|2894|2900|2894|2899.4|2893.4|3
1631761580000|2021-09-16 03:06:20|2900.1|2894.1|2900.6|2894.6|2900.6|2894.6|2900.1|2894.1|3
1631761610000|2021-09-16 03:06:50|2900.4|2894.4|2899.9|2893.9|2900.4|2894.4|2899.9|2893.9|4
1631761620000|2021-09-16 03:07:00|2899.6|2893.6|2899.9|2893.9|2900.1|2894.1|2899.6|2893.6|4
1631761630000|2021-09-16 03:07:10|2900|2894|2900|2894|2900|2894|2900|2894|1
1631761640000|2021-09-16 03:07:20|2900.1|2894.1|2902.1|2896.1|2902.1|2896.1|2900.1|2894.1|4
1631761660000|2021-09-16 03:07:40|2901.9|2895.9|2902.1|2896.1|2902.1|2896.1|2901.9|2895.9|4
1631761670000|2021-09-16 03:07:50|2902.4|2896.4|2901.8|2895.8|2902.4|2896.4|2901.8|2895.8|4
1631761680000|2021-09-16 03:08:00|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1631761690000|2021-09-16 03:08:10|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1631761700000|2021-09-16 03:08:20|2901.9|2895.9|2901.5|2895.5|2901.9|2895.9|2901.5|2895.5|3
1631761710000|2021-09-16 03:08:30|2901.4|2895.4|2901.1|2895.1|2901.4|2895.4|2901.1|2895.1|2
1631761730000|2021-09-16 03:08:50|2901|2895|2900|2894|2901|2895|2899.6|2893.6|10
1631761740000|2021-09-16 03:09:00|2899.6|2893.6|2899.4|2893.4|2899.6|2893.6|2899.3|2893.3|4
1631761750000|2021-09-16 03:09:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631761800000|2021-09-16 03:10:00|2899.1|2893.1|2897.6|2891.6|2899.1|2893.1|2897.4|2891.4|8
1631761820000|2021-09-16 03:10:20|2897.9|2891.9|2898|2892|2898|2892|2897.9|2891.9|2
1631761830000|2021-09-16 03:10:30|2897.6|2891.6|2898|2892|2898|2892|2897.6|2891.6|2
1631761850000|2021-09-16 03:10:50|2897.9|2891.9|2898|2892|2898|2892|2897.9|2891.9|2
1631761870000|2021-09-16 03:11:10|2898.3|2892.3|2898.6|2892.6|2898.6|2892.6|2898.3|2892.3|2
1631761910000|2021-09-16 03:11:50|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1631761920000|2021-09-16 03:12:00|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1631761930000|2021-09-16 03:12:10|2900|2894|2900|2894|2900|2894|2900|2894|1
1631761950000|2021-09-16 03:12:30|2900.1|2894.1|2901.9|2895.9|2902|2896|2900.1|2894.1|8
1631761960000|2021-09-16 03:12:40|2901.8|2895.8|2902|2896|2902|2896|2901.6|2895.6|4
1631761970000|2021-09-16 03:12:50|2901.9|2895.9|2901.8|2895.8|2901.9|2895.9|2901.6|2895.6|4
1631761980000|2021-09-16 03:13:00|2901.9|2895.9|2902.1|2896.1|2902.3|2896.3|2901.9|2895.9|5
1631761990000|2021-09-16 03:13:10|2902|2896|2902.1|2896.1|2902.1|2896.1|2902|2896|4
1631762000000|2021-09-16 03:13:20|2902.4|2896.4|2903.4|2897.4|2903.4|2897.4|2902.4|2896.4|5
1631762020000|2021-09-16 03:13:40|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1631762030000|2021-09-16 03:13:50|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.6|2897.6|4
1631762040000|2021-09-16 03:14:00|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1631762050000|2021-09-16 03:14:10|2904|2898|2905.1|2899.1|2905.1|2899.1|2904|2898|7
1631762060000|2021-09-16 03:14:20|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.4|2898.4|6
1631762070000|2021-09-16 03:14:30|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1631762080000|2021-09-16 03:14:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1631762100000|2021-09-16 03:15:00|2904.6|2898.6|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|4
1631762110000|2021-09-16 03:15:10|2904.5|2898.5|2904.4|2898.4|2905|2899|2904.4|2898.4|7
1631762120000|2021-09-16 03:15:20|2904.3|2898.3|2904.1|2898.1|2904.3|2898.3|2904.1|2898.1|2
1631762130000|2021-09-16 03:15:30|2904.3|2898.3|2904.6|2898.6|2904.6|2898.6|2904.3|2898.3|2
1631762140000|2021-09-16 03:15:40|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1631762150000|2021-09-16 03:15:50|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1631762160000|2021-09-16 03:16:00|2904.6|2898.6|2905.1|2899.1|2905.6|2899.6|2904.4|2898.4|8
1631762170000|2021-09-16 03:16:10|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.8|2898.8|3
1631762180000|2021-09-16 03:16:20|2904.8|2898.8|2904.4|2898.4|2904.9|2898.9|2904.4|2898.4|6
1631762190000|2021-09-16 03:16:30|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1631762220000|2021-09-16 03:17:00|2905.1|2899.1|2905.6|2899.6|2905.6|2899.6|2905.1|2899.1|2
1631762230000|2021-09-16 03:17:10|2905.4|2899.4|2903.6|2897.6|2905.4|2899.4|2903.6|2897.6|12
1631762250000|2021-09-16 03:17:30|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|4
1631762270000|2021-09-16 03:17:50|2903.1|2897.1|2903.6|2897.6|2903.6|2897.6|2902.4|2896.4|6
1631762280000|2021-09-16 03:18:00|2902.6|2896.6|2903.4|2897.4|2903.4|2897.4|2902.3|2896.3|4
1631762330000|2021-09-16 03:18:50|2903.6|2897.6|2904.4|2898.4|2904.4|2898.4|2903.6|2897.6|2
1631762370000|2021-09-16 03:19:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1631762400000|2021-09-16 03:20:00|2904.4|2898.4|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|2
1631762460000|2021-09-16 03:21:00|2903.6|2897.6|2902.4|2896.4|2903.9|2897.9|2902.1|2896.1|10
1631762470000|2021-09-16 03:21:10|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2901.9|2895.9|12
1631762480000|2021-09-16 03:21:20|2903.1|2897.1|2902.5|2896.5|2903.1|2897.1|2902.5|2896.5|2
1631762490000|2021-09-16 03:21:30|2902.6|2896.6|2902.8|2896.8|2902.9|2896.9|2902.5|2896.5|6
1631762500000|2021-09-16 03:21:40|2902.9|2896.9|2901.9|2895.9|2903.1|2897.1|2901.6|2895.6|15
1631762510000|2021-09-16 03:21:50|2901.6|2895.6|2899.1|2893.1|2901.6|2895.6|2899.1|2893.1|8
1631762520000|2021-09-16 03:22:00|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1631762530000|2021-09-16 03:22:10|2899.4|2893.4|2898.1|2892.1|2899.4|2893.4|2897.8|2891.8|8
1631762540000|2021-09-16 03:22:20|2898.3|2892.3|2897.9|2891.9|2898.4|2892.4|2897.6|2891.6|8
1631762550000|2021-09-16 03:22:30|2897.6|2891.6|2897.6|2891.6|2897.9|2891.9|2897.6|2891.6|3
1631762560000|2021-09-16 03:22:40|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|3
1631762570000|2021-09-16 03:22:50|2898.1|2892.1|2898.3|2892.3|2898.3|2892.3|2898|2892|3
1631762580000|2021-09-16 03:23:00|2898.1|2892.1|2898|2892|2898.1|2892.1|2897.6|2891.6|5
1631762590000|2021-09-16 03:23:10|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1631762600000|2021-09-16 03:23:20|2897.8|2891.8|2897.4|2891.4|2897.8|2891.8|2897.1|2891.1|5
1631762610000|2021-09-16 03:23:30|2897.1|2891.1|2898.3|2892.3|2898.3|2892.3|2896.6|2890.6|5
1631762620000|2021-09-16 03:23:40|2898|2892|2897.9|2891.9|2898|2892|2897.9|2891.9|2
1631762630000|2021-09-16 03:23:50|2898|2892|2897.4|2891.4|2898|2892|2897.4|2891.4|4
1631762640000|2021-09-16 03:24:00|2897.8|2891.8|2898.6|2892.6|2898.6|2892.6|2897.5|2891.5|5
1631762650000|2021-09-16 03:24:10|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|3
1631762660000|2021-09-16 03:24:20|2898.9|2892.9|2899.4|2893.4|2899.4|2893.4|2898.9|2892.9|2
1631762670000|2021-09-16 03:24:30|2899.6|2893.6|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|4
1631762680000|2021-09-16 03:24:40|2899.8|2893.8|2900.6|2894.6|2900.6|2894.6|2899.5|2893.5|6
1631762690000|2021-09-16 03:24:50|2900.9|2894.9|2900.4|2894.4|2900.9|2894.9|2900.4|2894.4|4
1631762700000|2021-09-16 03:25:00|2900.1|2894.1|2899.9|2893.9|2900.4|2894.4|2899.9|2893.9|6
1631762710000|2021-09-16 03:25:10|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1631762760000|2021-09-16 03:26:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1631762770000|2021-09-16 03:26:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631762810000|2021-09-16 03:26:50|2898.9|2892.9|2899.8|2893.8|2899.8|2893.8|2898.9|2892.9|3
1631762820000|2021-09-16 03:27:00|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.9|2892.9|2
1631762830000|2021-09-16 03:27:10|2899.5|2893.5|2899.9|2893.9|2899.9|2893.9|2899.4|2893.4|4
1631762840000|2021-09-16 03:27:20|2899.5|2893.5|2899.4|2893.4|2899.5|2893.5|2899.4|2893.4|2
1631762860000|2021-09-16 03:27:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631762890000|2021-09-16 03:28:10|2899.6|2893.6|2899.5|2893.5|2899.6|2893.6|2899.5|2893.5|2
1631762900000|2021-09-16 03:28:20|2899.4|2893.4|2899.1|2893.1|2899.4|2893.4|2899.1|2893.1|2
1631762910000|2021-09-16 03:28:30|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631762940000|2021-09-16 03:29:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1631762960000|2021-09-16 03:29:20|2899|2893|2898.9|2892.9|2899|2893|2898.6|2892.6|5
1631763060000|2021-09-16 03:31:00|2898.4|2892.4|2898.3|2892.3|2898.4|2892.4|2897.6|2891.6|4
1631763160000|2021-09-16 03:32:40|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|2
1631763170000|2021-09-16 03:32:50|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.4|2891.4|4
1631763310000|2021-09-16 03:35:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1631763320000|2021-09-16 03:35:20|2898.4|2892.4|2899.4|2893.4|2899.4|2893.4|2898.4|2892.4|2
1631763350000|2021-09-16 03:35:50|2899.6|2893.6|2901.9|2895.9|2901.9|2895.9|2899.6|2893.6|6
1631763360000|2021-09-16 03:36:00|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1631763390000|2021-09-16 03:36:30|2902.4|2896.4|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|3
1631763400000|2021-09-16 03:36:40|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1631763410000|2021-09-16 03:36:50|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1631763420000|2021-09-16 03:37:00|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1631763440000|2021-09-16 03:37:20|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1631763480000|2021-09-16 03:38:00|2902.8|2896.8|2903.9|2897.9|2903.9|2897.9|2902.6|2896.6|7
1631763490000|2021-09-16 03:38:10|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1631763670000|2021-09-16 03:41:10|2904.3|2898.3|2904.6|2898.6|2904.6|2898.6|2904.3|2898.3|2
1631763830000|2021-09-16 03:43:50|2904.9|2898.9|2905.6|2899.6|2905.6|2899.6|2904.9|2898.9|2
1631763840000|2021-09-16 03:44:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1631763850000|2021-09-16 03:44:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1631764190000|2021-09-16 03:49:50|2904.9|2898.9|2903.6|2897.6|2904.9|2898.9|2903.6|2897.6|2
1631764250000|2021-09-16 03:50:50|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|2
1631764260000|2021-09-16 03:51:00|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1631764310000|2021-09-16 03:51:50|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|2
1631764490000|2021-09-16 03:54:50|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1631764570000|2021-09-16 03:56:10|2901.8|2895.8|2902.1|2896.1|2902.1|2896.1|2901.8|2895.8|2
1631764620000|2021-09-16 03:57:00|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1631764650000|2021-09-16 03:57:30|2901.6|2895.6|2900.6|2894.6|2901.6|2895.6|2900.6|2894.6|2
1631764710000|2021-09-16 03:58:30|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1631764790000|2021-09-16 03:59:50|2900.5|2894.5|2899.9|2893.9|2900.5|2894.5|2899.9|2893.9|2
1631764800000|2021-09-16 04:00:00|2899.6|2893.6|2899.4|2893.4|2899.6|2893.6|2899.4|2893.4|2
1631764830000|2021-09-16 04:00:30|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1631764870000|2021-09-16 04:01:10|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1631765100000|2021-09-16 04:05:00|2899.4|2893.4|2898.6|2892.6|2899.4|2893.4|2898.6|2892.6|2
1631765160000|2021-09-16 04:06:00|2898.5|2892.5|2897.4|2891.4|2898.5|2892.5|2897.4|2891.4|4
1631765170000|2021-09-16 04:06:10|2897.3|2891.3|2894.6|2888.6|2897.3|2891.3|2894.6|2888.6|4
1631765190000|2021-09-16 04:06:30|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631765220000|2021-09-16 04:07:00|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1631765230000|2021-09-16 04:07:10|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|2
1631765260000|2021-09-16 04:07:40|2894.1|2888.1|2892.4|2886.4|2894.1|2888.1|2892.4|2886.4|2
1631765420000|2021-09-16 04:10:20|2892.5|2886.5|2892.1|2886.1|2892.5|2886.5|2892.1|2886.1|2
1631765440000|2021-09-16 04:10:40|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1631765480000|2021-09-16 04:11:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631765530000|2021-09-16 04:12:10|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631765580000|2021-09-16 04:13:00|2892.9|2886.9|2893.4|2887.4|2893.6|2887.6|2892.9|2886.9|3
1631765620000|2021-09-16 04:13:40|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1631765630000|2021-09-16 04:13:50|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.6|2886.6|4
1631765660000|2021-09-16 04:14:20|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.4|2886.4|4
1631765680000|2021-09-16 04:14:40|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631765730000|2021-09-16 04:15:30|2893|2887|2892.6|2886.6|2893|2887|2892.6|2886.6|4
1631765740000|2021-09-16 04:15:40|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892|2886|3
1631765760000|2021-09-16 04:16:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1631765770000|2021-09-16 04:16:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631765780000|2021-09-16 04:16:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631765790000|2021-09-16 04:16:30|2892.3|2886.3|2891.1|2885.1|2892.3|2886.3|2890.8|2884.8|3
1631765800000|2021-09-16 04:16:40|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631765810000|2021-09-16 04:16:50|2890.4|2884.4|2889.6|2883.6|2890.4|2884.4|2889.6|2883.6|2
1631765820000|2021-09-16 04:17:00|2889.4|2883.4|2888.6|2882.6|2889.4|2883.4|2888.6|2882.6|2
1631765870000|2021-09-16 04:17:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631765910000|2021-09-16 04:18:30|2887.4|2881.4|2887.1|2881.1|2887.6|2881.6|2887.1|2881.1|3
1631765960000|2021-09-16 04:19:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631766000000|2021-09-16 04:20:00|2887.1|2881.1|2887.9|2881.9|2887.9|2881.9|2887.1|2881.1|2
1631766010000|2021-09-16 04:20:10|2887|2881|2887|2881|2887|2881|2887|2881|1
1631766050000|2021-09-16 04:20:50|2887.4|2881.4|2886.5|2880.5|2887.4|2881.4|2886.5|2880.5|2
1631766060000|2021-09-16 04:21:00|2886.3|2880.3|2884.1|2878.1|2886.3|2880.3|2884.1|2878.1|5
1631766080000|2021-09-16 04:21:20|2885.5|2879.5|2884.6|2878.6|2885.5|2879.5|2884.6|2878.6|6
1631766090000|2021-09-16 04:21:30|2883.9|2877.9|2884.4|2878.4|2884.4|2878.4|2883.9|2877.9|2
1631766110000|2021-09-16 04:21:50|2884.6|2878.6|2886|2880|2886|2880|2884.6|2878.6|3
1631766180000|2021-09-16 04:23:00|2885.6|2879.6|2884.9|2878.9|2885.6|2879.6|2884.9|2878.9|2
1631766190000|2021-09-16 04:23:10|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631766240000|2021-09-16 04:24:00|2884.6|2878.6|2885.1|2879.1|2885.1|2879.1|2884.6|2878.6|2
1631766270000|2021-09-16 04:24:30|2886.4|2880.4|2887.6|2881.6|2887.6|2881.6|2886.4|2880.4|2
1631766290000|2021-09-16 04:24:50|2887.9|2881.9|2888.6|2882.6|2888.6|2882.6|2887.9|2881.9|2
1631766310000|2021-09-16 04:25:10|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1631766320000|2021-09-16 04:25:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631766340000|2021-09-16 04:25:40|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1631766370000|2021-09-16 04:26:10|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|3
1631766410000|2021-09-16 04:26:50|2890.5|2884.5|2890.6|2884.6|2890.6|2884.6|2890.5|2884.5|2
1631766450000|2021-09-16 04:27:30|2891|2885|2891.1|2885.1|2891.4|2885.4|2891|2885|3
1631766460000|2021-09-16 04:27:40|2890.5|2884.5|2890.1|2884.1|2890.5|2884.5|2890.1|2884.1|2
1631766470000|2021-09-16 04:27:50|2890.4|2884.4|2890.3|2884.3|2890.4|2884.4|2890.3|2884.3|2
1631766520000|2021-09-16 04:28:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1631766890000|2021-09-16 04:34:50|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631767310000|2021-09-16 04:41:50|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.8|2883.8|3
1631767450000|2021-09-16 04:44:10|2890.4|2884.4|2892.3|2886.3|2892.3|2886.3|2890.4|2884.4|4
1631767460000|2021-09-16 04:44:20|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|2
1631767480000|2021-09-16 04:44:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631767490000|2021-09-16 04:44:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631767740000|2021-09-16 04:49:00|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631767780000|2021-09-16 04:49:40|2891.4|2885.4|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|2
1631767810000|2021-09-16 04:50:10|2890.9|2884.9|2890.5|2884.5|2890.9|2884.9|2890.5|2884.5|2
1631767820000|2021-09-16 04:50:20|2890.6|2884.6|2889.4|2883.4|2890.6|2884.6|2889.4|2883.4|2
1631767860000|2021-09-16 04:51:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631768000000|2021-09-16 04:53:20|2888.9|2882.9|2888.1|2882.1|2888.9|2882.9|2888.1|2882.1|3
1631768010000|2021-09-16 04:53:30|2887.9|2881.9|2886.9|2880.9|2887.9|2881.9|2886.9|2880.9|2
1631768020000|2021-09-16 04:53:40|2886.6|2880.6|2886.1|2880.1|2886.6|2880.6|2886.1|2880.1|2
1631768070000|2021-09-16 04:54:30|2886.4|2880.4|2886.3|2880.3|2886.4|2880.4|2886.3|2880.3|2
1631768080000|2021-09-16 04:54:40|2886.5|2880.5|2885.6|2879.6|2886.5|2880.5|2885.6|2879.6|4
1631768090000|2021-09-16 04:54:50|2885.9|2879.9|2886.3|2880.3|2886.3|2880.3|2885.9|2879.9|3
1631768100000|2021-09-16 04:55:00|2886.1|2880.1|2885.8|2879.8|2886.1|2880.1|2885.8|2879.8|3
1631768110000|2021-09-16 04:55:10|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1631768180000|2021-09-16 04:56:20|2885.6|2879.6|2884.4|2878.4|2885.6|2879.6|2884.4|2878.4|3
1631768240000|2021-09-16 04:57:20|2884.1|2878.1|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|6
1631768300000|2021-09-16 04:58:20|2883.1|2877.1|2881.6|2875.6|2883.1|2877.1|2881.4|2875.4|3
1631768310000|2021-09-16 04:58:30|2881.9|2875.9|2882.1|2876.1|2882.1|2876.1|2881.9|2875.9|2
1631768320000|2021-09-16 04:58:40|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631768330000|2021-09-16 04:58:50|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1631768340000|2021-09-16 04:59:00|2881.6|2875.6|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|2
1631768350000|2021-09-16 04:59:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631768400000|2021-09-16 05:00:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631768430000|2021-09-16 05:00:30|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1631768480000|2021-09-16 05:01:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1631768580000|2021-09-16 05:03:00|2882.4|2876.4|2882.6|2876.6|2882.6|2876.6|2882.4|2876.4|2
1631768590000|2021-09-16 05:03:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1631768610000|2021-09-16 05:03:30|2883|2877|2884.8|2878.8|2884.8|2878.8|2883|2877|2
1631768650000|2021-09-16 05:04:10|2884.6|2878.6|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|3
1631768680000|2021-09-16 05:04:40|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1631768690000|2021-09-16 05:04:50|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631768800000|2021-09-16 05:06:40|2885.1|2879.1|2886.4|2880.4|2886.4|2880.4|2885.1|2879.1|2
1631768830000|2021-09-16 05:07:10|2887.4|2881.4|2887.8|2881.8|2887.8|2881.8|2887.4|2881.4|2
1631768840000|2021-09-16 05:07:20|2888.1|2882.1|2889.5|2883.5|2889.6|2883.6|2888.1|2882.1|5
1631768850000|2021-09-16 05:07:30|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1631768870000|2021-09-16 05:07:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631768900000|2021-09-16 05:08:20|2889.6|2883.6|2889.5|2883.5|2889.6|2883.6|2889.5|2883.5|2
1631768910000|2021-09-16 05:08:30|2889.4|2883.4|2889.3|2883.3|2889.9|2883.9|2889.3|2883.3|5
1631768960000|2021-09-16 05:09:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631769000000|2021-09-16 05:10:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631769050000|2021-09-16 05:10:50|2890|2884|2889.6|2883.6|2890|2884|2889.6|2883.6|2
1631769060000|2021-09-16 05:11:00|2890|2884|2889.6|2883.6|2890|2884|2889.6|2883.6|2
1631769080000|2021-09-16 05:11:20|2889.4|2883.4|2888.9|2882.9|2889.4|2883.4|2888.9|2882.9|2
1631769090000|2021-09-16 05:11:30|2888.5|2882.5|2888.1|2882.1|2888.5|2882.5|2888.1|2882.1|2
1631769100000|2021-09-16 05:11:40|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631769120000|2021-09-16 05:12:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631769150000|2021-09-16 05:12:30|2888|2882|2888.1|2882.1|2888.1|2882.1|2888|2882|2
1631769160000|2021-09-16 05:12:40|2887.9|2881.9|2887.4|2881.4|2887.9|2881.9|2887.4|2881.4|2
1631769170000|2021-09-16 05:12:50|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1631769180000|2021-09-16 05:13:00|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1631769190000|2021-09-16 05:13:10|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1631769200000|2021-09-16 05:13:20|2886.1|2880.1|2885.6|2879.6|2886.1|2880.1|2885.4|2879.4|3
1631769260000|2021-09-16 05:14:20|2885.5|2879.5|2883.1|2877.1|2885.5|2879.5|2883.1|2877.1|2
1631769270000|2021-09-16 05:14:30|2883.6|2877.6|2883.1|2877.1|2883.6|2877.6|2883.1|2877.1|2
1631769280000|2021-09-16 05:14:40|2883.6|2877.6|2883.1|2877.1|2883.6|2877.6|2883.1|2877.1|2
1631769300000|2021-09-16 05:15:00|2883.4|2877.4|2883.1|2877.1|2883.4|2877.4|2883.1|2877.1|2
1631769310000|2021-09-16 05:15:10|2883.6|2877.6|2882.6|2876.6|2883.6|2877.6|2882.6|2876.6|2
1631769350000|2021-09-16 05:15:50|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1631769470000|2021-09-16 05:17:50|2883.4|2877.4|2883.9|2877.9|2883.9|2877.9|2883.4|2877.4|2
1631769480000|2021-09-16 05:18:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|5
1631769490000|2021-09-16 05:18:10|2883.6|2877.6|2884|2878|2884|2878|2883.4|2877.4|3
1631769500000|2021-09-16 05:18:20|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631769510000|2021-09-16 05:18:30|2884.4|2878.4|2885.6|2879.6|2885.6|2879.6|2884.4|2878.4|3
1631769520000|2021-09-16 05:18:40|2885.3|2879.3|2885.6|2879.6|2885.6|2879.6|2885.3|2879.3|4
1631769570000|2021-09-16 05:19:30|2885.3|2879.3|2885.9|2879.9|2885.9|2879.9|2885.3|2879.3|3
1631769580000|2021-09-16 05:19:40|2885.5|2879.5|2885.5|2879.5|2886.1|2880.1|2885.5|2879.5|3
1631769590000|2021-09-16 05:19:50|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631769610000|2021-09-16 05:20:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631769620000|2021-09-16 05:20:20|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1631769640000|2021-09-16 05:20:40|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631769710000|2021-09-16 05:21:50|2885.6|2879.6|2886.4|2880.4|2887.1|2881.1|2885.6|2879.6|9
1631770110000|2021-09-16 05:28:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631770150000|2021-09-16 05:29:10|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1631770160000|2021-09-16 05:29:20|2886.5|2880.5|2886.9|2880.9|2886.9|2880.9|2886.5|2880.5|2
1631770170000|2021-09-16 05:29:30|2886.6|2880.6|2886.8|2880.8|2886.8|2880.8|2886.6|2880.6|2
1631770190000|2021-09-16 05:29:50|2886.5|2880.5|2886.4|2880.4|2887.1|2881.1|2886.1|2880.1|4
1631770200000|2021-09-16 05:30:00|2886.6|2880.6|2888.6|2882.6|2889.4|2883.4|2886.6|2880.6|12
1631770210000|2021-09-16 05:30:10|2888.3|2882.3|2889.1|2883.1|2889.4|2883.4|2887.6|2881.6|7
1631770220000|2021-09-16 05:30:20|2888.9|2882.9|2887|2881|2889.1|2883.1|2887|2881|8
1631770230000|2021-09-16 05:30:30|2887.1|2881.1|2887.4|2881.4|2887.4|2881.4|2887.1|2881.1|3
1631770240000|2021-09-16 05:30:40|2887.6|2881.6|2886.6|2880.6|2887.6|2881.6|2886.4|2880.4|5
1631770250000|2021-09-16 05:30:50|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2886.9|2880.9|4
1631770260000|2021-09-16 05:31:00|2887.9|2881.9|2887.9|2881.9|2888.3|2882.3|2887.5|2881.5|8
1631770270000|2021-09-16 05:31:10|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1631770280000|2021-09-16 05:31:20|2887.1|2881.1|2886.9|2880.9|2887.1|2881.1|2886.9|2880.9|2
1631770290000|2021-09-16 05:31:30|2886.6|2880.6|2884.6|2878.6|2886.6|2880.6|2884.5|2878.5|7
1631770300000|2021-09-16 05:31:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631770310000|2021-09-16 05:31:50|2884|2878|2883.9|2877.9|2884|2878|2883.9|2877.9|2
1631770320000|2021-09-16 05:32:00|2884.1|2878.1|2885.8|2879.8|2885.9|2879.9|2884|2878|8
1631770330000|2021-09-16 05:32:10|2885.4|2879.4|2884.1|2878.1|2885.4|2879.4|2884.1|2878.1|10
1631770340000|2021-09-16 05:32:20|2883.9|2877.9|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|3
1631770350000|2021-09-16 05:32:30|2883.6|2877.6|2883.6|2877.6|2883.9|2877.9|2883.5|2877.5|7
1631770360000|2021-09-16 05:32:40|2883.4|2877.4|2882.9|2876.9|2883.8|2877.8|2882.9|2876.9|7
1631770370000|2021-09-16 05:32:50|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631770380000|2021-09-16 05:33:00|2883.5|2877.5|2884.1|2878.1|2884.1|2878.1|2883.5|2877.5|8
1631770390000|2021-09-16 05:33:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631770420000|2021-09-16 05:33:40|2884.5|2878.5|2886|2880|2886.1|2880.1|2884.5|2878.5|3
1631770440000|2021-09-16 05:34:00|2885.8|2879.8|2885.6|2879.6|2885.8|2879.8|2885.4|2879.4|4
1631770450000|2021-09-16 05:34:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631770460000|2021-09-16 05:34:20|2885.3|2879.3|2883.9|2877.9|2885.3|2879.3|2883.9|2877.9|6
1631770470000|2021-09-16 05:34:30|2883.8|2877.8|2884.5|2878.5|2884.6|2878.6|2883.5|2877.5|8
1631770480000|2021-09-16 05:34:40|2884.1|2878.1|2882.1|2876.1|2884.4|2878.4|2881.6|2875.6|14
1631770490000|2021-09-16 05:34:50|2881.9|2875.9|2882.1|2876.1|2882.1|2876.1|2881.1|2875.1|5
1631770500000|2021-09-16 05:35:00|2881.9|2875.9|2880.6|2874.6|2881.9|2875.9|2880.6|2874.6|5
1631770510000|2021-09-16 05:35:10|2879.9|2873.9|2874.4|2868.4|2879.9|2873.9|2874.4|2868.4|12
1631770520000|2021-09-16 05:35:20|2874.1|2868.1|2873.8|2867.8|2874.1|2868.1|2873.8|2867.8|3
1631770530000|2021-09-16 05:35:30|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|7
1631770540000|2021-09-16 05:35:40|2873.1|2867.1|2872.6|2866.6|2873.1|2867.1|2872.6|2866.6|6
1631770550000|2021-09-16 05:35:50|2873.1|2867.1|2875|2869|2875.3|2869.3|2873.1|2867.1|6
1631770560000|2021-09-16 05:36:00|2874.8|2868.8|2874.4|2868.4|2874.8|2868.8|2874.1|2868.1|6
1631770570000|2021-09-16 05:36:10|2874.6|2868.6|2873.1|2867.1|2874.6|2868.6|2873.1|2867.1|6
1631770580000|2021-09-16 05:36:20|2873.9|2867.9|2874.3|2868.3|2874.3|2868.3|2872.9|2866.9|9
1631770590000|2021-09-16 05:36:30|2874|2868|2874.4|2868.4|2874.4|2868.4|2874|2868|3
1631770600000|2021-09-16 05:36:40|2874.6|2868.6|2874.4|2868.4|2874.9|2868.9|2874.3|2868.3|10
1631770610000|2021-09-16 05:36:50|2874.1|2868.1|2874|2868|2874.1|2868.1|2874|2868|2
1631770620000|2021-09-16 05:37:00|2873.5|2867.5|2871|2865|2873.8|2867.8|2870.4|2864.4|9
1631770630000|2021-09-16 05:37:10|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1631770640000|2021-09-16 05:37:20|2870.6|2864.6|2867.9|2861.9|2870.6|2864.6|2867.9|2861.9|12
1631770650000|2021-09-16 05:37:30|2868|2862|2866.6|2860.6|2868.1|2862.1|2866.6|2860.6|8
1631770660000|2021-09-16 05:37:40|2867.4|2861.4|2867.1|2861.1|2867.5|2861.5|2866.9|2860.9|11
1631770670000|2021-09-16 05:37:50|2867.4|2861.4|2868.6|2862.6|2868.6|2862.6|2867.4|2861.4|5
1631770680000|2021-09-16 05:38:00|2868.8|2862.8|2869.1|2863.1|2869.4|2863.4|2868.8|2862.8|7
1631770690000|2021-09-16 05:38:10|2869.4|2863.4|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|8
1631770700000|2021-09-16 05:38:20|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.3|2863.3|10
1631770710000|2021-09-16 05:38:30|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1631770720000|2021-09-16 05:38:40|2869.4|2863.4|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|5
1631770730000|2021-09-16 05:38:50|2869.5|2863.5|2869.6|2863.6|2869.6|2863.6|2869.5|2863.5|2
1631770740000|2021-09-16 05:39:00|2869.5|2863.5|2871.1|2865.1|2871.3|2865.3|2869.4|2863.4|9
1631770750000|2021-09-16 05:39:10|2871.3|2865.3|2870.1|2864.1|2871.4|2865.4|2870.1|2864.1|7
1631770760000|2021-09-16 05:39:20|2870|2864|2868|2862|2870|2864|2868|2862|7
1631770780000|2021-09-16 05:39:40|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|4
1631770790000|2021-09-16 05:39:50|2867.3|2861.3|2867.1|2861.1|2867.4|2861.4|2866.6|2860.6|13
1631770800000|2021-09-16 05:40:00|2867.4|2861.4|2868.9|2862.9|2869|2863|2866.9|2860.9|14
1631770810000|2021-09-16 05:40:10|2869.1|2863.1|2869.6|2863.6|2870|2864|2869.1|2863.1|6
1631770820000|2021-09-16 05:40:20|2869.5|2863.5|2870.6|2864.6|2870.6|2864.6|2868.3|2862.3|11
1631770830000|2021-09-16 05:40:30|2870.9|2864.9|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|3
1631770840000|2021-09-16 05:40:40|2870.8|2864.8|2869.6|2863.6|2870.8|2864.8|2869.6|2863.6|9
1631770850000|2021-09-16 05:40:50|2869.9|2863.9|2870.1|2864.1|2870.1|2864.1|2869.9|2863.9|2
1631770860000|2021-09-16 05:41:00|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1631770870000|2021-09-16 05:41:10|2870.1|2864.1|2868.9|2862.9|2870.1|2864.1|2868.9|2862.9|5
1631770880000|2021-09-16 05:41:20|2869.1|2863.1|2869.1|2863.1|2869.3|2863.3|2869.1|2863.1|5
1631770890000|2021-09-16 05:41:30|2868.9|2862.9|2868.9|2862.9|2869|2863|2868.9|2862.9|3
1631770900000|2021-09-16 05:41:40|2869|2863|2868.4|2862.4|2869|2863|2868.4|2862.4|5
1631770920000|2021-09-16 05:42:00|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1631770940000|2021-09-16 05:42:20|2868.6|2862.6|2869.4|2863.4|2869.6|2863.6|2868.6|2862.6|4
1631770950000|2021-09-16 05:42:30|2869.5|2863.5|2869.4|2863.4|2869.5|2863.5|2869.4|2863.4|2
1631770960000|2021-09-16 05:42:40|2869.1|2863.1|2867.4|2861.4|2869.1|2863.1|2867.4|2861.4|5
1631770970000|2021-09-16 05:42:50|2867.6|2861.6|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|2
1631770980000|2021-09-16 05:43:00|2868.1|2862.1|2867.9|2861.9|2868.4|2862.4|2867.9|2861.9|4
1631770990000|2021-09-16 05:43:10|2868.1|2862.1|2868.4|2862.4|2868.4|2862.4|2868.1|2862.1|2
1631771000000|2021-09-16 05:43:20|2868.6|2862.6|2868.8|2862.8|2868.8|2862.8|2868.6|2862.6|2
1631771010000|2021-09-16 05:43:30|2868.6|2862.6|2868.9|2862.9|2868.9|2862.9|2868.6|2862.6|2
1631771020000|2021-09-16 05:43:40|2869|2863|2868.4|2862.4|2869|2863|2868.4|2862.4|5
1631771030000|2021-09-16 05:43:50|2868.6|2862.6|2868.4|2862.4|2868.6|2862.6|2868.4|2862.4|2
1631771040000|2021-09-16 05:44:00|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631771050000|2021-09-16 05:44:10|2868.4|2862.4|2868.4|2862.4|2868.6|2862.6|2868.1|2862.1|5
1631771060000|2021-09-16 05:44:20|2868.1|2862.1|2868.1|2862.1|2868.6|2862.6|2867.9|2861.9|9
1631771070000|2021-09-16 05:44:30|2867.9|2861.9|2866.4|2860.4|2868.1|2862.1|2866.4|2860.4|15
1631771080000|2021-09-16 05:44:40|2866.9|2860.9|2867.4|2861.4|2867.4|2861.4|2866.4|2860.4|8
1631771090000|2021-09-16 05:44:50|2867.1|2861.1|2867.6|2861.6|2867.6|2861.6|2866.9|2860.9|6
1631771110000|2021-09-16 05:45:10|2867.4|2861.4|2867.6|2861.6|2867.6|2861.6|2867.4|2861.4|2
1631771120000|2021-09-16 05:45:20|2867.4|2861.4|2867.6|2861.6|2867.6|2861.6|2867.4|2861.4|2
1631771140000|2021-09-16 05:45:40|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1631771150000|2021-09-16 05:45:50|2867.6|2861.6|2866.9|2860.9|2867.6|2861.6|2866.9|2860.9|4
1631771160000|2021-09-16 05:46:00|2867.1|2861.1|2866.4|2860.4|2867.1|2861.1|2866.4|2860.4|3
1631771170000|2021-09-16 05:46:10|2866.6|2860.6|2865.1|2859.1|2866.9|2860.9|2865.1|2859.1|10
1631771180000|2021-09-16 05:46:20|2864.9|2858.9|2863.9|2857.9|2865.1|2859.1|2863.9|2857.9|11
1631771190000|2021-09-16 05:46:30|2863.6|2857.6|2862.4|2856.4|2863.6|2857.6|2862.1|2856.1|5
1631771200000|2021-09-16 05:46:40|2862.6|2856.6|2863.1|2857.1|2863.1|2857.1|2862.6|2856.6|2
1631771210000|2021-09-16 05:46:50|2863.4|2857.4|2862.4|2856.4|2863.4|2857.4|2862.4|2856.4|3
1631771230000|2021-09-16 05:47:10|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|4
1631771240000|2021-09-16 05:47:20|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|7
1631771250000|2021-09-16 05:47:30|2861.4|2855.4|2860.5|2854.5|2861.4|2855.4|2859.9|2853.9|13
1631771260000|2021-09-16 05:47:40|2860.3|2854.3|2859.1|2853.1|2860.4|2854.4|2858.6|2852.6|11
1631771270000|2021-09-16 05:47:50|2859|2853|2859|2853|2859|2853|2859|2853|1
1631771280000|2021-09-16 05:48:00|2858.8|2852.8|2856.3|2850.3|2858.8|2852.8|2856.3|2850.3|14
1631771290000|2021-09-16 05:48:10|2856.4|2850.4|2855.1|2849.1|2856.4|2850.4|2854.6|2848.6|17
1631771300000|2021-09-16 05:48:20|2854.9|2848.9|2856.4|2850.4|2857.1|2851.1|2854.1|2848.1|12
1631771310000|2021-09-16 05:48:30|2856|2850|2855.1|2849.1|2856|2850|2855.1|2849.1|4
1631771320000|2021-09-16 05:48:40|2855.4|2849.4|2855.1|2849.1|2855.6|2849.6|2854.9|2848.9|9
1631771330000|2021-09-16 05:48:50|2855.4|2849.4|2856.4|2850.4|2856.4|2850.4|2855.4|2849.4|11
1631771340000|2021-09-16 05:49:00|2856.8|2850.8|2860.6|2854.6|2860.6|2854.6|2856.8|2850.8|17
1631771350000|2021-09-16 05:49:10|2860.9|2854.9|2863.6|2857.6|2863.6|2857.6|2860.9|2854.9|11
1631771360000|2021-09-16 05:49:20|2863.4|2857.4|2864.6|2858.6|2865.3|2859.3|2863.4|2857.4|11
1631771370000|2021-09-16 05:49:30|2864.8|2858.8|2865|2859|2865|2859|2864.8|2858.8|2
1631771380000|2021-09-16 05:49:40|2865.6|2859.6|2868.3|2862.3|2868.4|2862.4|2865.6|2859.6|7
1631771390000|2021-09-16 05:49:50|2868.4|2862.4|2869.3|2863.3|2870|2864|2868.4|2862.4|6
1631771400000|2021-09-16 05:50:00|2869.4|2863.4|2868.8|2862.8|2870.6|2864.6|2868.8|2862.8|13
1631771410000|2021-09-16 05:50:10|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1631771430000|2021-09-16 05:50:30|2865.9|2859.9|2866.1|2860.1|2866.1|2860.1|2864.9|2858.9|8
1631771440000|2021-09-16 05:50:40|2865.9|2859.9|2866.6|2860.6|2867.3|2861.3|2865.9|2859.9|13
1631771450000|2021-09-16 05:50:50|2867|2861|2866.1|2860.1|2867|2861|2866.1|2860.1|4
1631771460000|2021-09-16 05:51:00|2866.3|2860.3|2866.1|2860.1|2866.6|2860.6|2865.9|2859.9|6
1631771470000|2021-09-16 05:51:10|2866|2860|2865.5|2859.5|2866.1|2860.1|2865.5|2859.5|9
1631771480000|2021-09-16 05:51:20|2865.4|2859.4|2866.1|2860.1|2866.1|2860.1|2865.4|2859.4|6
1631771490000|2021-09-16 05:51:30|2865.9|2859.9|2866|2860|2866.6|2860.6|2865.9|2859.9|8
1631771500000|2021-09-16 05:51:40|2865.8|2859.8|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|4
1631771510000|2021-09-16 05:51:50|2865.9|2859.9|2865.9|2859.9|2866|2860|2865.9|2859.9|3
1631771520000|2021-09-16 05:52:00|2865.8|2859.8|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|13
1631771530000|2021-09-16 05:52:10|2865.9|2859.9|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|6
1631771540000|2021-09-16 05:52:20|2865.9|2859.9|2865.6|2859.6|2866.1|2860.1|2865.4|2859.4|7
1631771550000|2021-09-16 05:52:30|2865.3|2859.3|2864|2858|2865.3|2859.3|2864|2858|4
1631771560000|2021-09-16 05:52:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1631771570000|2021-09-16 05:52:50|2864|2858|2864|2858|2864|2858|2864|2858|1
1631771580000|2021-09-16 05:53:00|2864.1|2858.1|2865.1|2859.1|2865.1|2859.1|2864.1|2858.1|5
1631771590000|2021-09-16 05:53:10|2864.8|2858.8|2865.6|2859.6|2865.6|2859.6|2864.8|2858.8|8
1631771600000|2021-09-16 05:53:20|2866|2860|2867.1|2861.1|2867.1|2861.1|2866|2860|4
1631771620000|2021-09-16 05:53:40|2867|2861|2866.9|2860.9|2867|2861|2866.6|2860.6|5
1631771630000|2021-09-16 05:53:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.4|2860.4|5
1631771640000|2021-09-16 05:54:00|2866.4|2860.4|2866|2860|2866.6|2860.6|2866|2860|10
1631771650000|2021-09-16 05:54:10|2866.1|2860.1|2864.4|2858.4|2866.1|2860.1|2864.4|2858.4|10
1631771660000|2021-09-16 05:54:20|2864.1|2858.1|2863.1|2857.1|2864.4|2858.4|2861.6|2855.6|11
1631771670000|2021-09-16 05:54:30|2861.9|2855.9|2859.6|2853.6|2861.9|2855.9|2859.4|2853.4|19
1631771680000|2021-09-16 05:54:40|2859.1|2853.1|2859.1|2853.1|2859.8|2853.8|2859.1|2853.1|9
1631771690000|2021-09-16 05:54:50|2858.9|2852.9|2858.1|2852.1|2859.1|2853.1|2857.9|2851.9|19
1631771700000|2021-09-16 05:55:00|2857.8|2851.8|2859.9|2853.9|2859.9|2853.9|2857.8|2851.8|10
1631771710000|2021-09-16 05:55:10|2860.1|2854.1|2861.1|2855.1|2862.1|2856.1|2860.1|2854.1|12
1631771720000|2021-09-16 05:55:20|2861.4|2855.4|2861.1|2855.1|2861.8|2855.8|2860.1|2854.1|18
1631771730000|2021-09-16 05:55:30|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1631771750000|2021-09-16 05:55:50|2861.1|2855.1|2861.6|2855.6|2862.1|2856.1|2861.1|2855.1|9
1631771760000|2021-09-16 05:56:00|2861.8|2855.8|2862.4|2856.4|2862.4|2856.4|2861.8|2855.8|3
1631771780000|2021-09-16 05:56:20|2862.8|2856.8|2862.9|2856.9|2863.6|2857.6|2862.8|2856.8|12
1631771790000|2021-09-16 05:56:30|2863.6|2857.6|2862.8|2856.8|2863.6|2857.6|2862.8|2856.8|16
1631771800000|2021-09-16 05:56:40|2862.6|2856.6|2863.1|2857.1|2863.1|2857.1|2862.6|2856.6|3
1631771810000|2021-09-16 05:56:50|2862.6|2856.6|2863.1|2857.1|2863.4|2857.4|2862.6|2856.6|4
1631771820000|2021-09-16 05:57:00|2863.4|2857.4|2863.6|2857.6|2863.6|2857.6|2863.1|2857.1|5
1631771830000|2021-09-16 05:57:10|2863.3|2857.3|2862.1|2856.1|2863.6|2857.6|2862.1|2856.1|20
1631771840000|2021-09-16 05:57:20|2862.6|2856.6|2862.1|2856.1|2863.4|2857.4|2862|2856|10
1631771850000|2021-09-16 05:57:30|2862.6|2856.6|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|3
1631771860000|2021-09-16 05:57:40|2862.6|2856.6|2862.8|2856.8|2863|2857|2862.5|2856.5|6
1631771870000|2021-09-16 05:57:50|2862.4|2856.4|2860.8|2854.8|2862.6|2856.6|2860.8|2854.8|9
1631771880000|2021-09-16 05:58:00|2861|2855|2862.4|2856.4|2863.6|2857.6|2859.9|2853.9|17
1631771890000|2021-09-16 05:58:10|2862.6|2856.6|2863.5|2857.5|2863.5|2857.5|2862.6|2856.6|14
1631771900000|2021-09-16 05:58:20|2863.3|2857.3|2863.4|2857.4|2863.9|2857.9|2863.3|2857.3|9
1631771910000|2021-09-16 05:58:30|2862.4|2856.4|2862.8|2856.8|2862.8|2856.8|2862.4|2856.4|2
1631771920000|2021-09-16 05:58:40|2862.4|2856.4|2861|2855|2862.6|2856.6|2860.1|2854.1|18
1631771930000|2021-09-16 05:58:50|2860.3|2854.3|2859.1|2853.1|2861|2855|2858.6|2852.6|14
1631771940000|2021-09-16 05:59:00|2858.9|2852.9|2861.6|2855.6|2861.6|2855.6|2858.1|2852.1|15
1631771950000|2021-09-16 05:59:10|2861.4|2855.4|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|3
1631771960000|2021-09-16 05:59:20|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2860.9|2854.9|7
1631771970000|2021-09-16 05:59:30|2861.6|2855.6|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|3
1631771990000|2021-09-16 05:59:50|2861.4|2855.4|2861.4|2855.4|2861.6|2855.6|2861.1|2855.1|5
1631772000000|2021-09-16 06:00:00|2861.1|2855.1|2858.9|2852.9|2861.4|2855.4|2858.9|2852.9|7
1631772010000|2021-09-16 06:00:10|2859.1|2853.1|2858.1|2852.1|2859.1|2853.1|2857.9|2851.9|21
1631772020000|2021-09-16 06:00:20|2858.4|2852.4|2857.9|2851.9|2858.9|2852.9|2857.6|2851.6|14
1631772030000|2021-09-16 06:00:30|2857.6|2851.6|2856.6|2850.6|2857.6|2851.6|2856.6|2850.6|6
1631772040000|2021-09-16 06:00:40|2856.9|2850.9|2856.9|2850.9|2857.4|2851.4|2856.4|2850.4|15
1631772050000|2021-09-16 06:00:50|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.4|2850.4|4
1631772060000|2021-09-16 06:01:00|2856.6|2850.6|2854.6|2848.6|2856.9|2850.9|2854|2848|10
1631772070000|2021-09-16 06:01:10|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|2
1631772080000|2021-09-16 06:01:20|2854.4|2848.4|2854.3|2848.3|2854.4|2848.4|2854|2848|5
1631772090000|2021-09-16 06:01:30|2854|2848|2856.4|2850.4|2856.4|2850.4|2854|2848|10
1631772100000|2021-09-16 06:01:40|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1631772110000|2021-09-16 06:01:50|2855.6|2849.6|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|3
1631772120000|2021-09-16 06:02:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1631772130000|2021-09-16 06:02:10|2855.8|2849.8|2856.6|2850.6|2856.6|2850.6|2855.8|2849.8|3
1631772140000|2021-09-16 06:02:20|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1631772150000|2021-09-16 06:02:30|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.5|2850.5|8
1631772160000|2021-09-16 06:02:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1631772170000|2021-09-16 06:02:50|2857.4|2851.4|2858.9|2852.9|2858.9|2852.9|2857.4|2851.4|4
1631772190000|2021-09-16 06:03:10|2859|2853|2859.4|2853.4|2859.4|2853.4|2859|2853|3
1631772210000|2021-09-16 06:03:30|2859.6|2853.6|2859.5|2853.5|2859.6|2853.6|2859.5|2853.5|2
1631772220000|2021-09-16 06:03:40|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1631772240000|2021-09-16 06:04:00|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1631772250000|2021-09-16 06:04:10|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1631772260000|2021-09-16 06:04:20|2858.6|2852.6|2857.4|2851.4|2858.6|2852.6|2857.4|2851.4|4
1631772270000|2021-09-16 06:04:30|2857.1|2851.1|2857.3|2851.3|2857.3|2851.3|2857.1|2851.1|2
1631772280000|2021-09-16 06:04:40|2857.1|2851.1|2858.9|2852.9|2858.9|2852.9|2857.1|2851.1|4
1631772290000|2021-09-16 06:04:50|2859.1|2853.1|2860.1|2854.1|2860.1|2854.1|2858.9|2852.9|7
1631772310000|2021-09-16 06:05:10|2860.3|2854.3|2861.6|2855.6|2861.6|2855.6|2860.3|2854.3|2
1631772320000|2021-09-16 06:05:20|2861.9|2855.9|2862.4|2856.4|2862.4|2856.4|2861.9|2855.9|3
1631772330000|2021-09-16 06:05:30|2862.5|2856.5|2863.5|2857.5|2863.5|2857.5|2862.4|2856.4|10
1631772340000|2021-09-16 06:05:40|2863.9|2857.9|2864.3|2858.3|2864.3|2858.3|2863.9|2857.9|2
1631772360000|2021-09-16 06:06:00|2864.4|2858.4|2866.4|2860.4|2866.6|2860.6|2864.4|2858.4|12
1631772370000|2021-09-16 06:06:10|2866.9|2860.9|2865.9|2859.9|2866.9|2860.9|2865.1|2859.1|8
1631772380000|2021-09-16 06:06:20|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1631772390000|2021-09-16 06:06:30|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1631772400000|2021-09-16 06:06:40|2866|2860|2868.1|2862.1|2868.4|2862.4|2866|2860|6
1631772410000|2021-09-16 06:06:50|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631772420000|2021-09-16 06:07:00|2868.8|2862.8|2868.6|2862.6|2868.8|2862.8|2868.3|2862.3|6
1631772430000|2021-09-16 06:07:10|2868.4|2862.4|2868.8|2862.8|2868.8|2862.8|2868|2862|8
1631772440000|2021-09-16 06:07:20|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631772450000|2021-09-16 06:07:30|2868.4|2862.4|2865.5|2859.5|2868.4|2862.4|2865.5|2859.5|6
1631772460000|2021-09-16 06:07:40|2865.4|2859.4|2864.5|2858.5|2865.6|2859.6|2864.5|2858.5|6
1631772470000|2021-09-16 06:07:50|2864.6|2858.6|2864.4|2858.4|2864.6|2858.6|2864.4|2858.4|2
1631772480000|2021-09-16 06:08:00|2864.1|2858.1|2863.1|2857.1|2864.1|2858.1|2862.6|2856.6|7
1631772490000|2021-09-16 06:08:10|2862.9|2856.9|2861.4|2855.4|2863.1|2857.1|2861.4|2855.4|6
1631772500000|2021-09-16 06:08:20|2861.1|2855.1|2861.6|2855.6|2861.6|2855.6|2860.9|2854.9|6
1631772510000|2021-09-16 06:08:30|2861.9|2855.9|2860.1|2854.1|2862.1|2856.1|2860.1|2854.1|4
1631772520000|2021-09-16 06:08:40|2860|2854|2860.6|2854.6|2860.6|2854.6|2859.9|2853.9|5
1631772540000|2021-09-16 06:09:00|2860.8|2854.8|2860.9|2854.9|2860.9|2854.9|2860.6|2854.6|3
1631772550000|2021-09-16 06:09:10|2861.1|2855.1|2864.1|2858.1|2864.1|2858.1|2861.1|2855.1|9
1631772580000|2021-09-16 06:09:40|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1631772600000|2021-09-16 06:10:00|2864|2858|2864.9|2858.9|2864.9|2858.9|2864|2858|2
1631772610000|2021-09-16 06:10:10|2864.6|2858.6|2865|2859|2865|2859|2864.6|2858.6|3
1631772620000|2021-09-16 06:10:20|2865.3|2859.3|2866.3|2860.3|2866.3|2860.3|2865.3|2859.3|5
1631772630000|2021-09-16 06:10:30|2866.4|2860.4|2867.8|2861.8|2867.8|2861.8|2866.4|2860.4|7
1631772640000|2021-09-16 06:10:40|2867.9|2861.9|2869.4|2863.4|2869.4|2863.4|2867.9|2861.9|7
1631772700000|2021-09-16 06:11:40|2868|2862|2867.6|2861.6|2868|2862|2867.1|2861.1|6
1631772710000|2021-09-16 06:11:50|2867.4|2861.4|2865.6|2859.6|2867.4|2861.4|2865.5|2859.5|7
1631772720000|2021-09-16 06:12:00|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|2
1631772730000|2021-09-16 06:12:10|2864.4|2858.4|2862.6|2856.6|2864.4|2858.4|2862.5|2856.5|5
1631772740000|2021-09-16 06:12:20|2862.4|2856.4|2861.9|2855.9|2862.4|2856.4|2861.3|2855.3|6
1631772750000|2021-09-16 06:12:30|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1631772760000|2021-09-16 06:12:40|2861.9|2855.9|2863.4|2857.4|2863.9|2857.9|2861.9|2855.9|8
1631772770000|2021-09-16 06:12:50|2863.6|2857.6|2863.5|2857.5|2864.1|2858.1|2863.5|2857.5|6
1631772780000|2021-09-16 06:13:00|2863.6|2857.6|2864.4|2858.4|2864.4|2858.4|2863.6|2857.6|4
1631772810000|2021-09-16 06:13:30|2864.6|2858.6|2867.1|2861.1|2867.1|2861.1|2864.6|2858.6|5
1631772820000|2021-09-16 06:13:40|2867.9|2861.9|2867|2861|2867.9|2861.9|2866.9|2860.9|4
1631772830000|2021-09-16 06:13:50|2866.9|2860.9|2867.4|2861.4|2867.6|2861.6|2866.9|2860.9|5
1631772840000|2021-09-16 06:14:00|2868.3|2862.3|2868.4|2862.4|2868.4|2862.4|2868.3|2862.3|2
1631772850000|2021-09-16 06:14:10|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1631772860000|2021-09-16 06:14:20|2868.9|2862.9|2868.8|2862.8|2868.9|2862.9|2868.8|2862.8|2
1631772870000|2021-09-16 06:14:30|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1631772930000|2021-09-16 06:15:30|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1631772940000|2021-09-16 06:15:40|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1631772950000|2021-09-16 06:15:50|2869.5|2863.5|2870.8|2864.8|2871.1|2865.1|2869.5|2863.5|4
1631772960000|2021-09-16 06:16:00|2871.1|2865.1|2870.8|2864.8|2871.1|2865.1|2870.8|2864.8|6
1631772970000|2021-09-16 06:16:10|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2870.8|2864.8|4
1631772980000|2021-09-16 06:16:20|2871.1|2865.1|2873.6|2867.6|2873.9|2867.9|2871.1|2865.1|4
1631772990000|2021-09-16 06:16:30|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.5|2867.5|8
1631773000000|2021-09-16 06:16:40|2873.4|2867.4|2873.6|2867.6|2873.9|2867.9|2873.4|2867.4|4
1631773010000|2021-09-16 06:16:50|2873.5|2867.5|2873.5|2867.5|2873.6|2867.6|2873.4|2867.4|10
1631773020000|2021-09-16 06:17:00|2873.4|2867.4|2874|2868|2874|2868|2873.4|2867.4|5
1631773030000|2021-09-16 06:17:10|2875|2869|2876.1|2870.1|2876.1|2870.1|2875|2869|4
1631773060000|2021-09-16 06:17:40|2875.9|2869.9|2878.1|2872.1|2878.1|2872.1|2875.6|2869.6|6
1631773090000|2021-09-16 06:18:10|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.6|2872.6|2
1631773110000|2021-09-16 06:18:30|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1631773120000|2021-09-16 06:18:40|2878.9|2872.9|2879.1|2873.1|2879.1|2873.1|2878.9|2872.9|2
1631773130000|2021-09-16 06:18:50|2879|2873|2878.9|2872.9|2879|2873|2878.6|2872.6|4
1631773140000|2021-09-16 06:19:00|2878.6|2872.6|2878.5|2872.5|2878.6|2872.6|2878.3|2872.3|6
1631773150000|2021-09-16 06:19:10|2878.4|2872.4|2878.9|2872.9|2878.9|2872.9|2878.4|2872.4|5
1631773160000|2021-09-16 06:19:20|2879.1|2873.1|2879.4|2873.4|2879.4|2873.4|2879.1|2873.1|2
1631773170000|2021-09-16 06:19:30|2879.1|2873.1|2879.1|2873.1|2879.4|2873.4|2879.1|2873.1|4
1631773180000|2021-09-16 06:19:40|2878.9|2872.9|2879.5|2873.5|2879.5|2873.5|2878.6|2872.6|7
1631773190000|2021-09-16 06:19:50|2878.4|2872.4|2878.4|2872.4|2878.9|2872.9|2878.3|2872.3|5
1631773200000|2021-09-16 06:20:00|2878.6|2872.6|2878.4|2872.4|2878.8|2872.8|2878.4|2872.4|4
1631773220000|2021-09-16 06:20:20|2878.3|2872.3|2878.4|2872.4|2878.4|2872.4|2878.3|2872.3|2
1631773230000|2021-09-16 06:20:30|2878.8|2872.8|2878.4|2872.4|2878.8|2872.8|2878.4|2872.4|2
1631773260000|2021-09-16 06:21:00|2878.1|2872.1|2876.6|2870.6|2878.4|2872.4|2876.5|2870.5|7
1631773270000|2021-09-16 06:21:10|2876.4|2870.4|2874.4|2868.4|2876.4|2870.4|2874.4|2868.4|16
1631773280000|2021-09-16 06:21:20|2874.3|2868.3|2875.6|2869.6|2875.6|2869.6|2874.3|2868.3|10
1631773290000|2021-09-16 06:21:30|2875.5|2869.5|2875.6|2869.6|2875.6|2869.6|2875.5|2869.5|2
1631773300000|2021-09-16 06:21:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1631773320000|2021-09-16 06:22:00|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1631773330000|2021-09-16 06:22:10|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1631773350000|2021-09-16 06:22:30|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1631773410000|2021-09-16 06:23:30|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1631773420000|2021-09-16 06:23:40|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1631773440000|2021-09-16 06:24:00|2876.4|2870.4|2876.8|2870.8|2876.8|2870.8|2876.4|2870.4|3
1631773450000|2021-09-16 06:24:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1631773470000|2021-09-16 06:24:30|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1631773500000|2021-09-16 06:25:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1631773510000|2021-09-16 06:25:10|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1631773560000|2021-09-16 06:26:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1631773650000|2021-09-16 06:27:30|2875.5|2869.5|2875.4|2869.4|2875.5|2869.5|2875.4|2869.4|2
1631773730000|2021-09-16 06:28:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1631773750000|2021-09-16 06:29:10|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631773760000|2021-09-16 06:29:20|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631773770000|2021-09-16 06:29:30|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1631773790000|2021-09-16 06:29:50|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1631773800000|2021-09-16 06:30:00|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|3
1631773810000|2021-09-16 06:30:10|2874.6|2868.6|2874.5|2868.5|2874.6|2868.6|2874.5|2868.5|2
1631773820000|2021-09-16 06:30:20|2873.9|2867.9|2873.8|2867.8|2873.9|2867.9|2873.8|2867.8|2
1631773830000|2021-09-16 06:30:30|2873.6|2867.6|2873.6|2867.6|2873.9|2867.9|2873.4|2867.4|7
1631773840000|2021-09-16 06:30:40|2873.4|2867.4|2873.4|2867.4|2873.6|2867.6|2873.1|2867.1|5
1631773850000|2021-09-16 06:30:50|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1631773860000|2021-09-16 06:31:00|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|2
1631773940000|2021-09-16 06:32:20|2874.5|2868.5|2874.4|2868.4|2874.5|2868.5|2874.4|2868.4|2
1631773960000|2021-09-16 06:32:40|2874|2868|2873.9|2867.9|2874|2868|2873.9|2867.9|2
1631773970000|2021-09-16 06:32:50|2873.6|2867.6|2873.9|2867.9|2873.9|2867.9|2873.6|2867.6|2
1631774010000|2021-09-16 06:33:30|2873.6|2867.6|2873.3|2867.3|2873.9|2867.9|2873.3|2867.3|5
1631774020000|2021-09-16 06:33:40|2873|2867|2873|2867|2873|2867|2872.9|2866.9|3
1631774040000|2021-09-16 06:34:00|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1631774050000|2021-09-16 06:34:10|2873.4|2867.4|2875|2869|2875|2869|2873.4|2867.4|8
1631774060000|2021-09-16 06:34:20|2875.1|2869.1|2875.4|2869.4|2875.8|2869.8|2875.1|2869.1|5
1631774080000|2021-09-16 06:34:40|2875.5|2869.5|2875.6|2869.6|2875.6|2869.6|2875.5|2869.5|2
1631774100000|2021-09-16 06:35:00|2875.5|2869.5|2875.6|2869.6|2875.6|2869.6|2875.5|2869.5|2
1631774110000|2021-09-16 06:35:10|2875.5|2869.5|2872.8|2866.8|2875.5|2869.5|2872.8|2866.8|6
1631774120000|2021-09-16 06:35:20|2872.6|2866.6|2873.3|2867.3|2873.3|2867.3|2872.6|2866.6|4
1631774150000|2021-09-16 06:35:50|2873.6|2867.6|2872.4|2866.4|2873.6|2867.6|2872.4|2866.4|3
1631774160000|2021-09-16 06:36:00|2871.6|2865.6|2872.5|2866.5|2872.5|2866.5|2871.6|2865.6|2
1631774170000|2021-09-16 06:36:10|2872.6|2866.6|2873.6|2867.6|2873.6|2867.6|2872.6|2866.6|6
1631774180000|2021-09-16 06:36:20|2873.9|2867.9|2874.5|2868.5|2874.5|2868.5|2873.4|2867.4|12
1631774190000|2021-09-16 06:36:30|2874.4|2868.4|2873.9|2867.9|2874.6|2868.6|2873.9|2867.9|5
1631774200000|2021-09-16 06:36:40|2874|2868|2873.9|2867.9|2874.5|2868.5|2873.6|2867.6|6
1631774210000|2021-09-16 06:36:50|2875.1|2869.1|2874.3|2868.3|2875.1|2869.1|2874.3|2868.3|3
1631774220000|2021-09-16 06:37:00|2874.1|2868.1|2873.8|2867.8|2874.1|2868.1|2873.8|2867.8|2
1631774270000|2021-09-16 06:37:50|2873.5|2867.5|2872.1|2866.1|2873.5|2867.5|2872.1|2866.1|4
1631774280000|2021-09-16 06:38:00|2872.4|2866.4|2871.6|2865.6|2872.5|2866.5|2871.6|2865.6|4
1631774290000|2021-09-16 06:38:10|2871.4|2865.4|2871.1|2865.1|2871.4|2865.4|2871.1|2865.1|2
1631774340000|2021-09-16 06:39:00|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1631774350000|2021-09-16 06:39:10|2871.9|2865.9|2873|2867|2873|2867|2871.6|2865.6|4
1631774360000|2021-09-16 06:39:20|2874.1|2868.1|2875.4|2869.4|2875.4|2869.4|2874.1|2868.1|2
1631774370000|2021-09-16 06:39:30|2875.1|2869.1|2875.9|2869.9|2875.9|2869.9|2875.1|2869.1|2
1631774380000|2021-09-16 06:39:40|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|3
1631774400000|2021-09-16 06:40:00|2876.3|2870.3|2876.4|2870.4|2876.4|2870.4|2876.3|2870.3|2
1631774410000|2021-09-16 06:40:10|2876.6|2870.6|2877.1|2871.1|2877.1|2871.1|2876.6|2870.6|3
1631774420000|2021-09-16 06:40:20|2877.4|2871.4|2877.6|2871.6|2877.6|2871.6|2877.4|2871.4|2
1631774430000|2021-09-16 06:40:30|2877.4|2871.4|2878.6|2872.6|2878.6|2872.6|2877.4|2871.4|5
1631774440000|2021-09-16 06:40:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1631774450000|2021-09-16 06:40:50|2879.4|2873.4|2879.8|2873.8|2879.8|2873.8|2879.4|2873.4|2
1631774480000|2021-09-16 06:41:20|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1631774490000|2021-09-16 06:41:30|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1631774500000|2021-09-16 06:41:40|2879.6|2873.6|2879.9|2873.9|2879.9|2873.9|2879.4|2873.4|6
1631774510000|2021-09-16 06:41:50|2880.4|2874.4|2880.9|2874.9|2880.9|2874.9|2880.4|2874.4|3
1631774520000|2021-09-16 06:42:00|2881.4|2875.4|2881.3|2875.3|2881.4|2875.4|2881.3|2875.3|2
1631774530000|2021-09-16 06:42:10|2881|2875|2882.5|2876.5|2882.5|2876.5|2881|2875|2
1631774540000|2021-09-16 06:42:20|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1631774550000|2021-09-16 06:42:30|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631774560000|2021-09-16 06:42:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631774570000|2021-09-16 06:42:50|2881.4|2875.4|2881.6|2875.6|2881.6|2875.6|2881.4|2875.4|2
1631774580000|2021-09-16 06:43:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631774620000|2021-09-16 06:43:40|2881.3|2875.3|2880.6|2874.6|2881.3|2875.3|2880.6|2874.6|3
1631774630000|2021-09-16 06:43:50|2880.4|2874.4|2880.1|2874.1|2880.4|2874.4|2880.1|2874.1|2
1631774640000|2021-09-16 06:44:00|2879.9|2873.9|2879.9|2873.9|2880.1|2874.1|2879.9|2873.9|3
1631774650000|2021-09-16 06:44:10|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1631774670000|2021-09-16 06:44:30|2879.9|2873.9|2879.6|2873.6|2879.9|2873.9|2879.6|2873.6|2
1631774730000|2021-09-16 06:45:30|2878.5|2872.5|2877.5|2871.5|2878.5|2872.5|2877.5|2871.5|3
1631774740000|2021-09-16 06:45:40|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2877.1|2871.1|3
1631774780000|2021-09-16 06:46:20|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1631774800000|2021-09-16 06:46:40|2877.1|2871.1|2877.3|2871.3|2877.3|2871.3|2877.1|2871.1|2
1631774810000|2021-09-16 06:46:50|2876.9|2870.9|2875.9|2869.9|2876.9|2870.9|2875.9|2869.9|2
1631774820000|2021-09-16 06:47:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1631774840000|2021-09-16 06:47:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1631774880000|2021-09-16 06:48:00|2876.5|2870.5|2876.6|2870.6|2876.6|2870.6|2876.5|2870.5|2
1631774900000|2021-09-16 06:48:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1631774920000|2021-09-16 06:48:40|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1631774930000|2021-09-16 06:48:50|2875.1|2869.1|2877.4|2871.4|2877.4|2871.4|2875.1|2869.1|3
1631774940000|2021-09-16 06:49:00|2877.5|2871.5|2877.6|2871.6|2877.6|2871.6|2877.5|2871.5|2
1631774970000|2021-09-16 06:49:30|2878.1|2872.1|2879|2873|2879|2873|2878.1|2872.1|2
1631775000000|2021-09-16 06:50:00|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1631775030000|2021-09-16 06:50:30|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1631775040000|2021-09-16 06:50:40|2879.4|2873.4|2879.4|2873.4|2879.6|2873.6|2879.4|2873.4|5
1631775050000|2021-09-16 06:50:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1631775060000|2021-09-16 06:51:00|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1631775090000|2021-09-16 06:51:30|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1631775100000|2021-09-16 06:51:40|2879.3|2873.3|2882.3|2876.3|2882.3|2876.3|2879.3|2873.3|3
1631775110000|2021-09-16 06:51:50|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1631775120000|2021-09-16 06:52:00|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1631775130000|2021-09-16 06:52:10|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.9|2873.9|9
1631775140000|2021-09-16 06:52:20|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.9|2873.9|10
1631775150000|2021-09-16 06:52:30|2880.1|2874.1|2879.5|2873.5|2880.1|2874.1|2879.5|2873.5|7
1631775190000|2021-09-16 06:53:10|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1631775250000|2021-09-16 06:54:10|2880.1|2874.1|2880.8|2874.8|2880.8|2874.8|2880.1|2874.1|2
1631775260000|2021-09-16 06:54:20|2881.4|2875.4|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|2
1631775270000|2021-09-16 06:54:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1631775280000|2021-09-16 06:54:40|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1631775310000|2021-09-16 06:55:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631775320000|2021-09-16 06:55:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631775330000|2021-09-16 06:55:30|2882|2876|2882|2876|2882|2876|2882|2876|1
1631775360000|2021-09-16 06:56:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631775380000|2021-09-16 06:56:20|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1631775400000|2021-09-16 06:56:40|2881.5|2875.5|2879.5|2873.5|2881.5|2875.5|2879.5|2873.5|7
1631775410000|2021-09-16 06:56:50|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1631775450000|2021-09-16 06:57:30|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1631775460000|2021-09-16 06:57:40|2880|2874|2878.8|2872.8|2880|2874|2878.8|2872.8|4
1631775470000|2021-09-16 06:57:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1631775490000|2021-09-16 06:58:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1631775520000|2021-09-16 06:58:40|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|3
1631775550000|2021-09-16 06:59:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1631775590000|2021-09-16 06:59:50|2878|2872|2884.5|2878.5|2884.5|2878.5|2878|2872|7
1631775600000|2021-09-16 07:00:00|2885|2879|2883.8|2877.8|2885|2879|2883.8|2877.8|4
1631775620000|2021-09-16 07:00:20|2884|2878|2881.5|2875.5|2887.3|2881.3|2881.5|2875.5|9
1631775630000|2021-09-16 07:00:30|2881.8|2875.8|2882|2876|2882|2876|2881.5|2875.5|3
1631775660000|2021-09-16 07:01:00|2881.8|2875.8|2884.8|2878.8|2884.8|2878.8|2881.8|2875.8|6
1631775670000|2021-09-16 07:01:10|2885|2879|2886|2880|2886|2880|2885|2879|2
1631775680000|2021-09-16 07:01:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631775690000|2021-09-16 07:01:30|2886.3|2880.3|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|3
1631775700000|2021-09-16 07:01:40|2888|2882|2888.8|2882.8|2888.8|2882.8|2888|2882|2
1631775720000|2021-09-16 07:02:00|2889|2883|2891.5|2885.5|2891.8|2885.8|2889|2883|7
1631775730000|2021-09-16 07:02:10|2890.8|2884.8|2890.5|2884.5|2891|2885|2890.5|2884.5|5
1631775740000|2021-09-16 07:02:20|2890.3|2884.3|2888.3|2882.3|2890.3|2884.3|2888.3|2882.3|4
1631775750000|2021-09-16 07:02:30|2887|2881|2887.3|2881.3|2887.3|2881.3|2885.8|2879.8|10
1631775760000|2021-09-16 07:02:40|2887.5|2881.5|2889|2883|2889|2883|2887.5|2881.5|5
1631775770000|2021-09-16 07:02:50|2888.8|2882.8|2890|2884|2890|2884|2888.8|2882.8|3
1631775780000|2021-09-16 07:03:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1631775790000|2021-09-16 07:03:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631775800000|2021-09-16 07:03:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1631775810000|2021-09-16 07:03:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1631775830000|2021-09-16 07:03:50|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1631775840000|2021-09-16 07:04:00|2889.3|2883.3|2888.3|2882.3|2889.3|2883.3|2888.3|2882.3|3
1631775850000|2021-09-16 07:04:10|2887.8|2881.8|2888.8|2882.8|2888.8|2882.8|2887.3|2881.3|5
1631775860000|2021-09-16 07:04:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888|2882|3
1631775880000|2021-09-16 07:04:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1631775890000|2021-09-16 07:04:50|2889.3|2883.3|2890.5|2884.5|2890.5|2884.5|2889.3|2883.3|2
1631775920000|2021-09-16 07:05:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1631775930000|2021-09-16 07:05:30|2890.5|2884.5|2888.8|2882.8|2890.5|2884.5|2888.5|2882.5|4
1631775960000|2021-09-16 07:06:00|2888|2882|2887|2881|2888|2882|2886.8|2880.8|3
1631775980000|2021-09-16 07:06:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|3
1631776010000|2021-09-16 07:06:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631776030000|2021-09-16 07:07:10|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|2
1631776070000|2021-09-16 07:07:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1631776090000|2021-09-16 07:08:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631776100000|2021-09-16 07:08:20|2889|2883|2886|2880|2889|2883|2885.8|2879.8|8
1631776110000|2021-09-16 07:08:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631776120000|2021-09-16 07:08:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1631776140000|2021-09-16 07:09:00|2884.8|2878.8|2883.8|2877.8|2884.8|2878.8|2883.5|2877.5|4
1631776160000|2021-09-16 07:09:20|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1631776180000|2021-09-16 07:09:40|2884|2878|2882.8|2876.8|2884|2878|2882.8|2876.8|3
1631776190000|2021-09-16 07:09:50|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1631776220000|2021-09-16 07:10:20|2883.8|2877.8|2882.5|2876.5|2884.3|2878.3|2882.5|2876.5|4
1631776230000|2021-09-16 07:10:30|2882.8|2876.8|2881.5|2875.5|2882.8|2876.8|2881.3|2875.3|6
1631776240000|2021-09-16 07:10:40|2881.3|2875.3|2880.5|2874.5|2881.3|2875.3|2880.5|2874.5|3
1631776250000|2021-09-16 07:10:50|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1631776260000|2021-09-16 07:11:00|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1631776270000|2021-09-16 07:11:10|2881.8|2875.8|2881.8|2875.8|2882|2876|2881.8|2875.8|3
1631776310000|2021-09-16 07:11:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1631776320000|2021-09-16 07:12:00|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|3
1631776330000|2021-09-16 07:12:10|2883|2877|2884.3|2878.3|2884.3|2878.3|2883|2877|6
1631776350000|2021-09-16 07:12:30|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631776360000|2021-09-16 07:12:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1631776370000|2021-09-16 07:12:50|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1631776390000|2021-09-16 07:13:10|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1631776400000|2021-09-16 07:13:20|2885.8|2879.8|2887.8|2881.8|2887.8|2881.8|2885.8|2879.8|3
1631776410000|2021-09-16 07:13:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631776420000|2021-09-16 07:13:40|2887.8|2881.8|2887.6|2881.6|2887.8|2881.8|2887.6|2881.6|2
1631776430000|2021-09-16 07:13:50|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.6|2881.6|2
1631776470000|2021-09-16 07:14:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631776480000|2021-09-16 07:14:40|2886.5|2880.5|2885.3|2879.3|2886.5|2880.5|2885.3|2879.3|2
1631776530000|2021-09-16 07:15:30|2885|2879|2883.8|2877.8|2885|2879|2883.8|2877.8|2
1631776550000|2021-09-16 07:15:50|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1631776570000|2021-09-16 07:16:10|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1631776580000|2021-09-16 07:16:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631776590000|2021-09-16 07:16:30|2882.3|2876.3|2881.3|2875.3|2882.3|2876.3|2881.3|2875.3|3
1631776610000|2021-09-16 07:16:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1631776700000|2021-09-16 07:18:20|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|4
1631776710000|2021-09-16 07:18:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1631776730000|2021-09-16 07:18:50|2881|2875|2880.3|2874.3|2881|2875|2880.3|2874.3|2
1631776840000|2021-09-16 07:20:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1631776850000|2021-09-16 07:20:50|2879.8|2873.8|2878.5|2872.5|2879.8|2873.8|2878.5|2872.5|5
1631776860000|2021-09-16 07:21:00|2878.3|2872.3|2877|2871|2878.3|2872.3|2876.8|2870.8|4
1631776870000|2021-09-16 07:21:10|2876.8|2870.8|2875.8|2869.8|2876.8|2870.8|2875.8|2869.8|3
1631776890000|2021-09-16 07:21:30|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1631776900000|2021-09-16 07:21:40|2874.8|2868.8|2874|2868|2874.8|2868.8|2874|2868|2
1631776920000|2021-09-16 07:22:00|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|2
1631776960000|2021-09-16 07:22:40|2874.3|2868.3|2876.3|2870.3|2876.3|2870.3|2874.3|2868.3|2
1631776980000|2021-09-16 07:23:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1631777000000|2021-09-16 07:23:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1631777010000|2021-09-16 07:23:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1631777020000|2021-09-16 07:23:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1631777030000|2021-09-16 07:23:50|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1631777040000|2021-09-16 07:24:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1631777100000|2021-09-16 07:25:00|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|3
1631777130000|2021-09-16 07:25:30|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1631777170000|2021-09-16 07:26:10|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1631777200000|2021-09-16 07:26:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1631777240000|2021-09-16 07:27:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1631777250000|2021-09-16 07:27:30|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1631777270000|2021-09-16 07:27:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1631777290000|2021-09-16 07:28:10|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|2
1631777330000|2021-09-16 07:28:50|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|2
1631777340000|2021-09-16 07:29:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1631777350000|2021-09-16 07:29:10|2878.5|2872.5|2879.5|2873.5|2879.5|2873.5|2878.5|2872.5|2
1631777360000|2021-09-16 07:29:20|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|3
1631777370000|2021-09-16 07:29:30|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|2
1631777380000|2021-09-16 07:29:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1631777390000|2021-09-16 07:29:50|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1631777410000|2021-09-16 07:30:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1631777440000|2021-09-16 07:30:40|2879.8|2873.8|2878.3|2872.3|2879.8|2873.8|2878.3|2872.3|5
1631777460000|2021-09-16 07:31:00|2878.5|2872.5|2880.5|2874.5|2880.5|2874.5|2878.5|2872.5|6
1631777480000|2021-09-16 07:31:20|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1631777490000|2021-09-16 07:31:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|3
1631777510000|2021-09-16 07:31:50|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|4
1631777560000|2021-09-16 07:32:40|2879|2873|2878.3|2872.3|2879|2873|2878.3|2872.3|4
1631777570000|2021-09-16 07:32:50|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|2
1631777580000|2021-09-16 07:33:00|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1631777590000|2021-09-16 07:33:10|2879|2873|2880|2874|2880|2874|2879|2873|3
1631777610000|2021-09-16 07:33:30|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1631777620000|2021-09-16 07:33:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1631777630000|2021-09-16 07:33:50|2879.8|2873.8|2881|2875|2881|2875|2879.8|2873.8|2
1631777650000|2021-09-16 07:34:10|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1631777660000|2021-09-16 07:34:20|2880.8|2874.8|2879.5|2873.5|2881|2875|2879.5|2873.5|4
1631777700000|2021-09-16 07:35:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1631777710000|2021-09-16 07:35:10|2879.5|2873.5|2883.5|2877.5|2883.5|2877.5|2879.5|2873.5|2
1631777720000|2021-09-16 07:35:20|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631777730000|2021-09-16 07:35:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631777750000|2021-09-16 07:35:50|2885.5|2879.5|2887.5|2881.5|2887.5|2881.5|2885.5|2879.5|2
1631777820000|2021-09-16 07:37:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1631777830000|2021-09-16 07:37:10|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|3
1631777840000|2021-09-16 07:37:20|2887.3|2881.3|2885.8|2879.8|2887.3|2881.3|2885.8|2879.8|4
1631777860000|2021-09-16 07:37:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1631777870000|2021-09-16 07:37:50|2886.5|2880.5|2888.5|2882.5|2888.5|2882.5|2886.5|2880.5|2
1631777880000|2021-09-16 07:38:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631777900000|2021-09-16 07:38:20|2889.6|2883.6|2888.9|2882.9|2889.6|2883.6|2888.9|2882.9|3
1631777910000|2021-09-16 07:38:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631777920000|2021-09-16 07:38:40|2889.3|2883.3|2885.5|2879.5|2889.3|2883.3|2885.5|2879.5|9
1631777950000|2021-09-16 07:39:10|2885|2879|2881.8|2875.8|2885|2879|2881.8|2875.8|9
1631777960000|2021-09-16 07:39:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1631777980000|2021-09-16 07:39:40|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|3
1631778020000|2021-09-16 07:40:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631778050000|2021-09-16 07:40:50|2882|2876|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|5
1631778060000|2021-09-16 07:41:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631778080000|2021-09-16 07:41:20|2882|2876|2882|2876|2882|2876|2881.8|2875.8|3
1631778110000|2021-09-16 07:41:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631778130000|2021-09-16 07:42:10|2881|2875|2880|2874|2881|2875|2880|2874|3
1631778150000|2021-09-16 07:42:30|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.3|2873.3|3
1631778160000|2021-09-16 07:42:40|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1631778170000|2021-09-16 07:42:50|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1631778180000|2021-09-16 07:43:00|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1631778190000|2021-09-16 07:43:10|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1631778210000|2021-09-16 07:43:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1631778220000|2021-09-16 07:43:40|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1631778230000|2021-09-16 07:43:50|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|2
1631778300000|2021-09-16 07:45:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1631778330000|2021-09-16 07:45:30|2878.3|2872.3|2881.3|2875.3|2881.5|2875.5|2878.3|2872.3|7
1631778340000|2021-09-16 07:45:40|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|3
1631778360000|2021-09-16 07:46:00|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1631778370000|2021-09-16 07:46:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631778380000|2021-09-16 07:46:20|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1631778390000|2021-09-16 07:46:30|2881.5|2875.5|2881|2875|2881.5|2875.5|2881|2875|3
1631778400000|2021-09-16 07:46:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1631778420000|2021-09-16 07:47:00|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1631778430000|2021-09-16 07:47:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1631778450000|2021-09-16 07:47:30|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1631778470000|2021-09-16 07:47:50|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1631778600000|2021-09-16 07:50:00|2881.5|2875.5|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|3
1631778630000|2021-09-16 07:50:30|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|4
1631778640000|2021-09-16 07:50:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631778680000|2021-09-16 07:51:20|2882.3|2876.3|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|3
1631778790000|2021-09-16 07:53:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881|2875|3
1631778800000|2021-09-16 07:53:20|2881|2875|2881|2875|2881|2875|2881|2875|1
1631778900000|2021-09-16 07:55:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1631779040000|2021-09-16 07:57:20|2881.3|2875.3|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|3
1631779090000|2021-09-16 07:58:10|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|3
1631779210000|2021-09-16 08:00:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|3
1631779230000|2021-09-16 08:00:30|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1631779260000|2021-09-16 08:01:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1631779300000|2021-09-16 08:01:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1631779310000|2021-09-16 08:01:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1631779320000|2021-09-16 08:02:00|2881.3|2875.3|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|6
1631779350000|2021-09-16 08:02:30|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1631779380000|2021-09-16 08:03:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631779430000|2021-09-16 08:03:50|2880.8|2874.8|2879.6|2873.6|2880.8|2874.8|2879.6|2873.6|2
1631779450000|2021-09-16 08:04:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1631779470000|2021-09-16 08:04:30|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1631779480000|2021-09-16 08:04:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1631779490000|2021-09-16 08:04:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1631779510000|2021-09-16 08:05:10|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1631779540000|2021-09-16 08:05:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1631779630000|2021-09-16 08:07:10|2878.3|2872.3|2874.8|2868.8|2878.3|2872.3|2874.8|2868.8|7
1631779640000|2021-09-16 08:07:20|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|5
1631779650000|2021-09-16 08:07:30|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1631779660000|2021-09-16 08:07:40|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|4
1631779700000|2021-09-16 08:08:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1631779710000|2021-09-16 08:08:30|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1631779740000|2021-09-16 08:09:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1631779750000|2021-09-16 08:09:10|2873.3|2867.3|2870.5|2864.5|2873.3|2867.3|2870.5|2864.5|3
1631779780000|2021-09-16 08:09:40|2870|2864|2869|2863|2870|2864|2868.3|2862.3|5
1631779790000|2021-09-16 08:09:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1631779800000|2021-09-16 08:10:00|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1631779810000|2021-09-16 08:10:10|2868.5|2862.5|2868.5|2862.5|2868.8|2862.8|2868.3|2862.3|4
1631779820000|2021-09-16 08:10:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1631779870000|2021-09-16 08:11:10|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1631779890000|2021-09-16 08:11:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1631779900000|2021-09-16 08:11:40|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1631779910000|2021-09-16 08:11:50|2869.5|2863.5|2868.5|2862.5|2869.8|2863.8|2868.5|2862.5|4
1631779920000|2021-09-16 08:12:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1631779940000|2021-09-16 08:12:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1631779950000|2021-09-16 08:12:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1631779970000|2021-09-16 08:12:50|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1631780000000|2021-09-16 08:13:20|2868.5|2862.5|2870.3|2864.3|2870.3|2864.3|2868.5|2862.5|4
1631780040000|2021-09-16 08:14:00|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1631780050000|2021-09-16 08:14:10|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|2
1631780080000|2021-09-16 08:14:40|2871|2865|2872.3|2866.3|2872.3|2866.3|2871|2865|4
1631780090000|2021-09-16 08:14:50|2872.5|2866.5|2872|2866|2872.5|2866.5|2872|2866|3
1631780100000|2021-09-16 08:15:00|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1631780110000|2021-09-16 08:15:10|2871.3|2865.3|2870|2864|2871.3|2865.3|2869.3|2863.3|7
1631780120000|2021-09-16 08:15:20|2869.8|2863.8|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|3
1631780150000|2021-09-16 08:15:50|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1631780160000|2021-09-16 08:16:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1631780170000|2021-09-16 08:16:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1631780200000|2021-09-16 08:16:40|2870|2864|2870|2864|2870|2864|2870|2864|1
1631780210000|2021-09-16 08:16:50|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1631780230000|2021-09-16 08:17:10|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1631780250000|2021-09-16 08:17:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1631780280000|2021-09-16 08:18:00|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1631780290000|2021-09-16 08:18:10|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|2
1631780300000|2021-09-16 08:18:20|2871|2865|2872.5|2866.5|2872.5|2866.5|2871|2865|3
1631780320000|2021-09-16 08:18:40|2873|2867|2871.8|2865.8|2873|2867|2871.8|2865.8|2
1631780330000|2021-09-16 08:18:50|2872|2866|2872|2866|2872|2866|2872|2866|1
1631780340000|2021-09-16 08:19:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1631780360000|2021-09-16 08:19:20|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1631780370000|2021-09-16 08:19:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872|2866|3
1631780380000|2021-09-16 08:19:40|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1631780390000|2021-09-16 08:19:50|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|4
1631780420000|2021-09-16 08:20:20|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1631780440000|2021-09-16 08:20:40|2873.3|2867.3|2873.3|2867.3|2873.5|2867.5|2873|2867|6
1631780450000|2021-09-16 08:20:50|2873|2867|2872.8|2866.8|2873|2867|2872.5|2866.5|4
1631780460000|2021-09-16 08:21:00|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1631780480000|2021-09-16 08:21:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1631780490000|2021-09-16 08:21:30|2871.5|2865.5|2869|2863|2871.5|2865.5|2868.3|2862.3|8
1631780500000|2021-09-16 08:21:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1631780510000|2021-09-16 08:21:50|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1631780530000|2021-09-16 08:22:10|2869.8|2863.8|2870|2864|2870|2864|2869.5|2863.5|3
1631780570000|2021-09-16 08:22:50|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1631780590000|2021-09-16 08:23:10|2870|2864|2870|2864|2870|2864|2870|2864|1
1631780650000|2021-09-16 08:24:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1631780690000|2021-09-16 08:24:50|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|5
1631780700000|2021-09-16 08:25:00|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1631780710000|2021-09-16 08:25:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1631780830000|2021-09-16 08:27:10|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|3
1631780850000|2021-09-16 08:27:30|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868|2862|3
1631780860000|2021-09-16 08:27:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1631780870000|2021-09-16 08:27:50|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|2
1631780880000|2021-09-16 08:28:00|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|5
1631780890000|2021-09-16 08:28:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1631780910000|2021-09-16 08:28:30|2864.8|2858.8|2864|2858|2864.8|2858.8|2864|2858|2
1631780960000|2021-09-16 08:29:20|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1631780970000|2021-09-16 08:29:30|2865|2859|2864.5|2858.5|2865|2859|2864.5|2858.5|2
1631780990000|2021-09-16 08:29:50|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1631781000000|2021-09-16 08:30:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1631781010000|2021-09-16 08:30:10|2863.8|2857.8|2861.8|2855.8|2863.8|2857.8|2861.8|2855.8|3
1631781020000|2021-09-16 08:30:20|2861.3|2855.3|2861.8|2855.8|2861.8|2855.8|2861.3|2855.3|2
1631781030000|2021-09-16 08:30:30|2861.5|2855.5|2861.8|2855.8|2862|2856|2861.5|2855.5|3
1631781040000|2021-09-16 08:30:40|2862.3|2856.3|2864.8|2858.8|2864.8|2858.8|2862.3|2856.3|2
1631781050000|2021-09-16 08:30:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1631781060000|2021-09-16 08:31:00|2865.3|2859.3|2866|2860|2866|2860|2865.3|2859.3|2
1631781070000|2021-09-16 08:31:10|2867|2861|2867|2861|2867|2861|2867|2861|1
1631781160000|2021-09-16 08:32:40|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1631781180000|2021-09-16 08:33:00|2867.3|2861.3|2865.3|2859.3|2867.3|2861.3|2865.3|2859.3|4
1631781190000|2021-09-16 08:33:10|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1631781220000|2021-09-16 08:33:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1631781230000|2021-09-16 08:33:50|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1631781240000|2021-09-16 08:34:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1631781260000|2021-09-16 08:34:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1631781280000|2021-09-16 08:34:40|2867.5|2861.5|2868.3|2862.3|2868.3|2862.3|2867.5|2861.5|3
1631781290000|2021-09-16 08:34:50|2868.5|2862.5|2871.3|2865.3|2871.3|2865.3|2868.5|2862.5|6
1631781310000|2021-09-16 08:35:10|2872.1|2866.1|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|3
1631781340000|2021-09-16 08:35:40|2873.3|2867.3|2872.5|2866.5|2873.3|2867.3|2872.5|2866.5|2
1631781350000|2021-09-16 08:35:50|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1631781370000|2021-09-16 08:36:10|2872.8|2866.8|2873|2867|2874.3|2868.3|2872.8|2866.8|8
1631781390000|2021-09-16 08:36:30|2872.5|2866.5|2870|2864|2872.5|2866.5|2870|2864|3
1631781400000|2021-09-16 08:36:40|2869.8|2863.8|2870.3|2864.3|2870.5|2864.5|2869.8|2863.8|3
1631781430000|2021-09-16 08:37:10|2870|2864|2868.5|2862.5|2870|2864|2868|2862|6
1631781460000|2021-09-16 08:37:40|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1631781500000|2021-09-16 08:38:20|2869.5|2863.5|2871.3|2865.3|2871.5|2865.5|2869.5|2863.5|3
1631781520000|2021-09-16 08:38:40|2871.5|2865.5|2871.8|2865.8|2872|2866|2871.5|2865.5|4
1631781580000|2021-09-16 08:39:40|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1631781600000|2021-09-16 08:40:00|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|3
1631781620000|2021-09-16 08:40:20|2871.8|2865.8|2873|2867|2873|2867|2871.8|2865.8|2
1631781630000|2021-09-16 08:40:30|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1631781700000|2021-09-16 08:41:40|2872.3|2866.3|2872.5|2866.5|2872.8|2866.8|2872.3|2866.3|5
1631781710000|2021-09-16 08:41:50|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1631781740000|2021-09-16 08:42:20|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1631781750000|2021-09-16 08:42:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1631781760000|2021-09-16 08:42:40|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|2
1631781780000|2021-09-16 08:43:00|2873|2867|2874.3|2868.3|2874.3|2868.3|2873|2867|2
1631781820000|2021-09-16 08:43:40|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|2
1631781840000|2021-09-16 08:44:00|2873.8|2867.8|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|3
1631781890000|2021-09-16 08:44:50|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1631781900000|2021-09-16 08:45:00|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2872.8|2866.8|10
1631781910000|2021-09-16 08:45:10|2872.8|2866.8|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|6
1631781950000|2021-09-16 08:45:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1631781990000|2021-09-16 08:46:30|2872.3|2866.3|2871.3|2865.3|2872.3|2866.3|2871.3|2865.3|3
1631782010000|2021-09-16 08:46:50|2870.8|2864.8|2871.8|2865.8|2871.8|2865.8|2870.8|2864.8|3
1631782040000|2021-09-16 08:47:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1631782050000|2021-09-16 08:47:30|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1631782060000|2021-09-16 08:47:40|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1631782080000|2021-09-16 08:48:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1631782100000|2021-09-16 08:48:20|2871.8|2865.8|2872.5|2866.5|2872.5|2866.5|2871.8|2865.8|4
1631782120000|2021-09-16 08:48:40|2872.8|2866.8|2875|2869|2875.3|2869.3|2872.8|2866.8|7
1631782150000|2021-09-16 08:49:10|2875.5|2869.5|2877.8|2871.8|2877.8|2871.8|2875.5|2869.5|3
1631782160000|2021-09-16 08:49:20|2877.5|2871.5|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|3
1631782170000|2021-09-16 08:49:30|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1631782190000|2021-09-16 08:49:50|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1631782220000|2021-09-16 08:50:20|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|2
1631782240000|2021-09-16 08:50:40|2876.3|2870.3|2876.3|2870.3|2876.5|2870.5|2876|2870|4
1631782260000|2021-09-16 08:51:00|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1631782280000|2021-09-16 08:51:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1631782290000|2021-09-16 08:51:30|2875.8|2869.8|2877.5|2871.5|2877.5|2871.5|2875.8|2869.8|4
1631782310000|2021-09-16 08:51:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1631782330000|2021-09-16 08:52:10|2877|2871|2876.3|2870.3|2877|2871|2876.3|2870.3|2
1631782360000|2021-09-16 08:52:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1631782370000|2021-09-16 08:52:50|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|3
1631782380000|2021-09-16 08:53:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1631782450000|2021-09-16 08:54:10|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1631782480000|2021-09-16 08:54:40|2875.5|2869.5|2874.3|2868.3|2875.5|2869.5|2874|2868|4
1631782540000|2021-09-16 08:55:40|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1631782630000|2021-09-16 08:57:10|2874.3|2868.3|2876.8|2870.8|2876.8|2870.8|2874.3|2868.3|3
1631782650000|2021-09-16 08:57:30|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|3
1631782660000|2021-09-16 08:57:40|2876.3|2870.3|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|5
1631782670000|2021-09-16 08:57:50|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|2
1631782680000|2021-09-16 08:58:00|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1631782720000|2021-09-16 08:58:40|2877|2871|2877.3|2871.3|2877.5|2871.5|2877|2871|4
1631782770000|2021-09-16 08:59:30|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|3
1631782790000|2021-09-16 08:59:50|2876.5|2870.5|2877.8|2871.8|2877.8|2871.8|2876.5|2870.5|4
1631782840000|2021-09-16 09:00:40|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|3
1631782850000|2021-09-16 09:00:50|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1631782870000|2021-09-16 09:01:10|2877|2871|2877|2871|2877|2871|2876.8|2870.8|3
1631782960000|2021-09-16 09:02:40|2877.3|2871.3|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|5
1631783020000|2021-09-16 09:03:40|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1631783030000|2021-09-16 09:03:50|2877|2871|2877|2871|2877|2871|2876.8|2870.8|3
1631783050000|2021-09-16 09:04:10|2878|2872|2879|2873|2879|2873|2878|2872|2
1631783070000|2021-09-16 09:04:30|2879.3|2873.3|2880.3|2874.3|2880.3|2874.3|2879.3|2873.3|2
1631783080000|2021-09-16 09:04:40|2880|2874|2879|2873|2880|2874|2879|2873|3
1631783140000|2021-09-16 09:05:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|3
1631783150000|2021-09-16 09:05:50|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878|2872|4
1631783160000|2021-09-16 09:06:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1631783170000|2021-09-16 09:06:10|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1631783230000|2021-09-16 09:07:10|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1631783270000|2021-09-16 09:07:50|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1631783290000|2021-09-16 09:08:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1631783310000|2021-09-16 09:08:30|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1631783320000|2021-09-16 09:08:40|2879|2873|2879.5|2873.5|2879.5|2873.5|2879|2873|2
1631783380000|2021-09-16 09:09:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1631783410000|2021-09-16 09:10:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1631783420000|2021-09-16 09:10:20|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1631783430000|2021-09-16 09:10:30|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|2
1631783480000|2021-09-16 09:11:20|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|3
1631783540000|2021-09-16 09:12:20|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|2
1631783600000|2021-09-16 09:13:20|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|3
1631783610000|2021-09-16 09:13:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1631783640000|2021-09-16 09:14:00|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1631783700000|2021-09-16 09:15:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1631783710000|2021-09-16 09:15:10|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1631783740000|2021-09-16 09:15:40|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879|2873|3
1631783770000|2021-09-16 09:16:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1631783800000|2021-09-16 09:16:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1631783810000|2021-09-16 09:16:50|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|2
1631783860000|2021-09-16 09:17:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1631783920000|2021-09-16 09:18:40|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|2
1631783950000|2021-09-16 09:19:10|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|4
1631783970000|2021-09-16 09:19:30|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|2
1631784020000|2021-09-16 09:20:20|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|4
1631784060000|2021-09-16 09:21:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1631784090000|2021-09-16 09:21:30|2878.3|2872.3|2879.3|2873.3|2879.3|2873.3|2878.3|2872.3|4
1631784100000|2021-09-16 09:21:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1631784120000|2021-09-16 09:22:00|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1631784130000|2021-09-16 09:22:10|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1631784160000|2021-09-16 09:22:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1631784170000|2021-09-16 09:22:50|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|3
1631784180000|2021-09-16 09:23:00|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|2
1631784220000|2021-09-16 09:23:40|2880|2874|2880|2874|2880|2874|2880|2874|1
1631784230000|2021-09-16 09:23:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1631784320000|2021-09-16 09:25:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1631784330000|2021-09-16 09:25:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1631784400000|2021-09-16 09:26:40|2880.8|2874.8|2882.5|2876.5|2882.5|2876.5|2880.8|2874.8|3
1631784410000|2021-09-16 09:26:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631784420000|2021-09-16 09:27:00|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1631784430000|2021-09-16 09:27:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631784450000|2021-09-16 09:27:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1631784470000|2021-09-16 09:27:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631784480000|2021-09-16 09:28:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1631784490000|2021-09-16 09:28:10|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|2
1631784500000|2021-09-16 09:28:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631784520000|2021-09-16 09:28:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631784530000|2021-09-16 09:28:50|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|2
1631784550000|2021-09-16 09:29:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631784560000|2021-09-16 09:29:20|2883|2877|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|4
1631784600000|2021-09-16 09:30:00|2883.5|2877.5|2884.8|2878.8|2884.8|2878.8|2883.5|2877.5|3
1631784610000|2021-09-16 09:30:10|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1631784680000|2021-09-16 09:31:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631784700000|2021-09-16 09:31:40|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|2
1631784730000|2021-09-16 09:32:10|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|3
1631784740000|2021-09-16 09:32:20|2883.8|2877.8|2882.3|2876.3|2883.8|2877.8|2882.3|2876.3|5
1631784750000|2021-09-16 09:32:30|2881.8|2875.8|2879.8|2873.8|2881.8|2875.8|2879.8|2873.8|4
1631784760000|2021-09-16 09:32:40|2879.5|2873.5|2879|2873|2879.5|2873.5|2878.8|2872.8|5
1631784770000|2021-09-16 09:32:50|2878.5|2872.5|2879|2873|2879|2873|2878.3|2872.3|4
1631784780000|2021-09-16 09:33:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|5
1631784790000|2021-09-16 09:33:10|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2878.8|2872.8|3
1631784800000|2021-09-16 09:33:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1631784820000|2021-09-16 09:33:40|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|2
1631784880000|2021-09-16 09:34:40|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1631784900000|2021-09-16 09:35:00|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1631784950000|2021-09-16 09:35:50|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1631784970000|2021-09-16 09:36:10|2880|2874|2879|2873|2880|2874|2879|2873|3
1631784980000|2021-09-16 09:36:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1631784990000|2021-09-16 09:36:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1631785000000|2021-09-16 09:36:40|2879.8|2873.8|2878.8|2872.8|2879.8|2873.8|2878.8|2872.8|4
1631785020000|2021-09-16 09:37:00|2878.5|2872.5|2879.3|2873.3|2879.3|2873.3|2878.5|2872.5|3
1631785030000|2021-09-16 09:37:10|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|3
1631785060000|2021-09-16 09:37:40|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|4
1631785090000|2021-09-16 09:38:10|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|2
1631785120000|2021-09-16 09:38:40|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631785140000|2021-09-16 09:39:00|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882.5|2876.5|2
1631785160000|2021-09-16 09:39:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631785230000|2021-09-16 09:40:30|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1631785260000|2021-09-16 09:41:00|2885.3|2879.3|2884|2878|2885.3|2879.3|2884|2878|3
1631785300000|2021-09-16 09:41:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631785310000|2021-09-16 09:41:50|2884|2878|2884.3|2878.3|2884.5|2878.5|2884|2878|3
1631785320000|2021-09-16 09:42:00|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1631785380000|2021-09-16 09:43:00|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|2
1631785390000|2021-09-16 09:43:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631785400000|2021-09-16 09:43:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1631785420000|2021-09-16 09:43:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631785430000|2021-09-16 09:43:50|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883|2877|4
1631785450000|2021-09-16 09:44:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631785470000|2021-09-16 09:44:30|2883.5|2877.5|2884.3|2878.3|2884.3|2878.3|2883.5|2877.5|4
1631785480000|2021-09-16 09:44:40|2884.5|2878.5|2885|2879|2885|2879|2884.5|2878.5|3
1631785520000|2021-09-16 09:45:20|2884.8|2878.8|2882.8|2876.8|2884.8|2878.8|2882.5|2876.5|8
1631785530000|2021-09-16 09:45:30|2882.5|2876.5|2881.5|2875.5|2882.5|2876.5|2881.5|2875.5|3
1631785540000|2021-09-16 09:45:40|2881.3|2875.3|2882|2876|2882|2876|2881.3|2875.3|4
1631785550000|2021-09-16 09:45:50|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1631785580000|2021-09-16 09:46:20|2881.8|2875.8|2884.8|2878.8|2884.8|2878.8|2881.8|2875.8|2
1631785590000|2021-09-16 09:46:30|2884.5|2878.5|2881.3|2875.3|2884.5|2878.5|2881.3|2875.3|7
1631785600000|2021-09-16 09:46:40|2881.5|2875.5|2880.5|2874.5|2881.5|2875.5|2880.5|2874.5|3
1631785620000|2021-09-16 09:47:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1631785630000|2021-09-16 09:47:10|2880.5|2874.5|2883|2877|2883|2877|2880.5|2874.5|6
1631785640000|2021-09-16 09:47:20|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1631785650000|2021-09-16 09:47:30|2883|2877|2884|2878|2884|2878|2883|2877|3
1631785660000|2021-09-16 09:47:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631785670000|2021-09-16 09:47:50|2884.8|2878.8|2885.8|2879.8|2885.8|2879.8|2884.8|2878.8|5
1631785680000|2021-09-16 09:48:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1631785730000|2021-09-16 09:48:50|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|3
1631785740000|2021-09-16 09:49:00|2886|2880|2885|2879|2886|2880|2885|2879|5
1631785750000|2021-09-16 09:49:10|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|2
1631785770000|2021-09-16 09:49:30|2884|2878|2884|2878|2884|2878|2883.5|2877.5|6
1631785820000|2021-09-16 09:50:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631785840000|2021-09-16 09:50:40|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1631785890000|2021-09-16 09:51:30|2882.8|2876.8|2883.8|2877.8|2883.8|2877.8|2882|2876|5
1631785910000|2021-09-16 09:51:50|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|3
1631785950000|2021-09-16 09:52:30|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1631785960000|2021-09-16 09:52:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1631785970000|2021-09-16 09:52:50|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631785980000|2021-09-16 09:53:00|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|3
1631786050000|2021-09-16 09:54:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631786070000|2021-09-16 09:54:30|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1631786090000|2021-09-16 09:54:50|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1631786130000|2021-09-16 09:55:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1631786140000|2021-09-16 09:55:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|4
1631786180000|2021-09-16 09:56:20|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1631786200000|2021-09-16 09:56:40|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1631786260000|2021-09-16 09:57:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631786280000|2021-09-16 09:58:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1631786320000|2021-09-16 09:58:40|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|3
1631786340000|2021-09-16 09:59:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631786380000|2021-09-16 09:59:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1631786390000|2021-09-16 09:59:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631786400000|2021-09-16 10:00:00|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|5
1631786410000|2021-09-16 10:00:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1631786430000|2021-09-16 10:00:30|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|4
1631786440000|2021-09-16 10:00:40|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|3
1631786560000|2021-09-16 10:02:40|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1631786580000|2021-09-16 10:03:00|2884.3|2878.3|2885|2879|2885|2879|2884.3|2878.3|3
1631786620000|2021-09-16 10:03:40|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|2
1631786640000|2021-09-16 10:04:00|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1631786670000|2021-09-16 10:04:30|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1631786760000|2021-09-16 10:06:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631786800000|2021-09-16 10:06:40|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|3
1631786860000|2021-09-16 10:07:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1631786980000|2021-09-16 10:09:40|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884|2878|3
1631787060000|2021-09-16 10:11:00|2883.8|2877.8|2884.5|2878.5|2884.5|2878.5|2883.8|2877.8|2
1631787090000|2021-09-16 10:11:30|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1631787120000|2021-09-16 10:12:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1631787180000|2021-09-16 10:13:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1631787210000|2021-09-16 10:13:30|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1631787290000|2021-09-16 10:14:50|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|2
1631787320000|2021-09-16 10:15:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631787340000|2021-09-16 10:15:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631787350000|2021-09-16 10:15:50|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1631787380000|2021-09-16 10:16:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1631787390000|2021-09-16 10:16:30|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1631787400000|2021-09-16 10:16:40|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1631787410000|2021-09-16 10:16:50|2884.5|2878.5|2885|2879|2885|2879|2884.5|2878.5|3
1631787600000|2021-09-16 10:20:00|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1631787620000|2021-09-16 10:20:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1631787710000|2021-09-16 10:21:50|2884|2878|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1631787740000|2021-09-16 10:22:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1631787810000|2021-09-16 10:23:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|5
1631787820000|2021-09-16 10:23:40|2883.3|2877.3|2885.3|2879.3|2885.3|2879.3|2883.3|2877.3|6
1631787830000|2021-09-16 10:23:50|2885|2879|2885|2879|2885|2879|2885|2879|1
1631787860000|2021-09-16 10:24:20|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1631787870000|2021-09-16 10:24:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631787890000|2021-09-16 10:24:50|2886|2880|2886.5|2880.5|2886.5|2880.5|2885.8|2879.8|3
1631787930000|2021-09-16 10:25:30|2887.3|2881.3|2888.3|2882.3|2888.3|2882.3|2887.3|2881.3|2
1631787940000|2021-09-16 10:25:40|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631787980000|2021-09-16 10:26:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631788020000|2021-09-16 10:27:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1631788050000|2021-09-16 10:27:30|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1631788090000|2021-09-16 10:28:10|2888.5|2882.5|2887.5|2881.5|2888.5|2882.5|2887.5|2881.5|6
1631788150000|2021-09-16 10:29:10|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1631788160000|2021-09-16 10:29:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631788170000|2021-09-16 10:29:30|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|2
1631788180000|2021-09-16 10:29:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631788210000|2021-09-16 10:30:10|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|2
1631788240000|2021-09-16 10:30:40|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1631788250000|2021-09-16 10:30:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1631788260000|2021-09-16 10:31:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631788300000|2021-09-16 10:31:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631788370000|2021-09-16 10:32:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631788500000|2021-09-16 10:35:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631788530000|2021-09-16 10:35:30|2888|2882|2888|2882|2888|2882|2888|2882|1
1631788550000|2021-09-16 10:35:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631788560000|2021-09-16 10:36:00|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|3
1631788580000|2021-09-16 10:36:20|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1631788600000|2021-09-16 10:36:40|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1631788620000|2021-09-16 10:37:00|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|2
1631788630000|2021-09-16 10:37:10|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1631788650000|2021-09-16 10:37:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1631788660000|2021-09-16 10:37:40|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|3
1631788680000|2021-09-16 10:38:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|4
1631788720000|2021-09-16 10:38:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1631788740000|2021-09-16 10:39:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1631788760000|2021-09-16 10:39:20|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1631788800000|2021-09-16 10:40:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1631788820000|2021-09-16 10:40:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631788830000|2021-09-16 10:40:30|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1631788840000|2021-09-16 10:40:40|2887|2881|2887|2881|2887|2881|2887|2881|1
1631788850000|2021-09-16 10:40:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1631788870000|2021-09-16 10:41:10|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1631788880000|2021-09-16 10:41:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631788890000|2021-09-16 10:41:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631788910000|2021-09-16 10:41:50|2888|2882|2887.5|2881.5|2889.5|2883.5|2887.5|2881.5|6
1631788920000|2021-09-16 10:42:00|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|2
1631788930000|2021-09-16 10:42:10|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1631788980000|2021-09-16 10:43:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631788990000|2021-09-16 10:43:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631789000000|2021-09-16 10:43:20|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1631789010000|2021-09-16 10:43:30|2888|2882|2888|2882|2888|2882|2888|2882|1
1631789030000|2021-09-16 10:43:50|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1631789040000|2021-09-16 10:44:00|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|3
1631789150000|2021-09-16 10:45:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631789160000|2021-09-16 10:46:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631789180000|2021-09-16 10:46:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631789200000|2021-09-16 10:46:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631789230000|2021-09-16 10:47:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631789270000|2021-09-16 10:47:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1631789300000|2021-09-16 10:48:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1631789360000|2021-09-16 10:49:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631789370000|2021-09-16 10:49:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631789570000|2021-09-16 10:52:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631789580000|2021-09-16 10:53:00|2887.8|2881.8|2887.5|2881.5|2888|2882|2887.5|2881.5|5
1631789630000|2021-09-16 10:53:50|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631789640000|2021-09-16 10:54:00|2887.5|2881.5|2888.8|2882.8|2888.8|2882.8|2887.5|2881.5|3
1631789650000|2021-09-16 10:54:10|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1631789670000|2021-09-16 10:54:30|2890.5|2884.5|2889.5|2883.5|2890.5|2884.5|2889.5|2883.5|2
1631789680000|2021-09-16 10:54:40|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631789700000|2021-09-16 10:55:00|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631789740000|2021-09-16 10:55:40|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631789760000|2021-09-16 10:56:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631789770000|2021-09-16 10:56:10|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|3
1631789790000|2021-09-16 10:56:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631789800000|2021-09-16 10:56:40|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1631789830000|2021-09-16 10:57:10|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|4
1631789860000|2021-09-16 10:57:40|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|4
1631789870000|2021-09-16 10:57:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631789880000|2021-09-16 10:58:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631789890000|2021-09-16 10:58:10|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1631789900000|2021-09-16 10:58:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631789920000|2021-09-16 10:58:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631789940000|2021-09-16 10:59:00|2889.5|2883.5|2890|2884|2890.5|2884.5|2889.5|2883.5|3
1631789960000|2021-09-16 10:59:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631789970000|2021-09-16 10:59:30|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631789980000|2021-09-16 10:59:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631789990000|2021-09-16 10:59:50|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|2
1631790010000|2021-09-16 11:00:10|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1631790020000|2021-09-16 11:00:20|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631790040000|2021-09-16 11:00:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1631790080000|2021-09-16 11:01:20|2890.3|2884.3|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|3
1631790130000|2021-09-16 11:02:10|2890.5|2884.5|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|4
1631790150000|2021-09-16 11:02:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1631790160000|2021-09-16 11:02:40|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|3
1631790170000|2021-09-16 11:02:50|2891.5|2885.5|2893.5|2887.5|2893.5|2887.5|2891.5|2885.5|3
1631790180000|2021-09-16 11:03:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1631790220000|2021-09-16 11:03:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1631790230000|2021-09-16 11:03:50|2893.8|2887.8|2897.3|2891.3|2897.3|2891.3|2893.8|2887.8|5
1631790240000|2021-09-16 11:04:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1631790250000|2021-09-16 11:04:10|2896.8|2890.8|2898.8|2892.8|2898.8|2892.8|2896.5|2890.5|4
1631790260000|2021-09-16 11:04:20|2900|2894|2899.3|2893.3|2900|2894|2899|2893|4
1631790270000|2021-09-16 11:04:30|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1631790280000|2021-09-16 11:04:40|2900|2894|2898.8|2892.8|2900|2894|2898.8|2892.8|2
1631790300000|2021-09-16 11:05:00|2899|2893|2898.5|2892.5|2899|2893|2898.5|2892.5|4
1631790330000|2021-09-16 11:05:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631790360000|2021-09-16 11:06:00|2899.3|2893.3|2899|2893|2899.5|2893.5|2899|2893|5
1631790370000|2021-09-16 11:06:10|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1631790380000|2021-09-16 11:06:20|2898.8|2892.8|2899.3|2893.3|2899.5|2893.5|2898.8|2892.8|5
1631790410000|2021-09-16 11:06:50|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1631790430000|2021-09-16 11:07:10|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1631790450000|2021-09-16 11:07:30|2900|2894|2900|2894|2900|2894|2900|2894|1
1631790460000|2021-09-16 11:07:40|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1631790470000|2021-09-16 11:07:50|2900|2894|2899.3|2893.3|2900|2894|2899.3|2893.3|2
1631790480000|2021-09-16 11:08:00|2898.8|2892.8|2900|2894|2900|2894|2898.8|2892.8|4
1631790490000|2021-09-16 11:08:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1631790530000|2021-09-16 11:08:50|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|3
1631790550000|2021-09-16 11:09:10|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|3
1631790560000|2021-09-16 11:09:20|2898.5|2892.5|2900|2894|2900|2894|2898.5|2892.5|3
1631790570000|2021-09-16 11:09:30|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1631790580000|2021-09-16 11:09:40|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1631790590000|2021-09-16 11:09:50|2898.8|2892.8|2899.8|2893.8|2899.8|2893.8|2898.8|2892.8|3
1631790600000|2021-09-16 11:10:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1631790610000|2021-09-16 11:10:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631790620000|2021-09-16 11:10:20|2900|2894|2900|2894|2900|2894|2900|2894|1
1631790640000|2021-09-16 11:10:40|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|3
1631790650000|2021-09-16 11:10:50|2901|2895|2901|2895|2901|2895|2901|2895|1
1631790660000|2021-09-16 11:11:00|2901.3|2895.3|2901.8|2895.8|2902.3|2896.3|2901.3|2895.3|5
1631790670000|2021-09-16 11:11:10|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|2
1631790690000|2021-09-16 11:11:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1631790780000|2021-09-16 11:13:00|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|3
1631790810000|2021-09-16 11:13:30|2902.5|2896.5|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|5
1631790830000|2021-09-16 11:13:50|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1631790870000|2021-09-16 11:14:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1631790880000|2021-09-16 11:14:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1631790980000|2021-09-16 11:16:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1631791040000|2021-09-16 11:17:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1631791060000|2021-09-16 11:17:40|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1631791090000|2021-09-16 11:18:10|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1631791120000|2021-09-16 11:18:40|2901|2895|2900|2894|2901.3|2895.3|2899.8|2893.8|5
1631791150000|2021-09-16 11:19:10|2899.8|2893.8|2899|2893|2899.8|2893.8|2898|2892|5
1631791180000|2021-09-16 11:19:40|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631791250000|2021-09-16 11:20:50|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631791300000|2021-09-16 11:21:40|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|3
1631791310000|2021-09-16 11:21:50|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1631791330000|2021-09-16 11:22:10|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631791340000|2021-09-16 11:22:20|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1631791360000|2021-09-16 11:22:40|2896.4|2890.4|2896|2890|2896.4|2890.4|2896|2890|2
1631791370000|2021-09-16 11:22:50|2896.3|2890.3|2897|2891|2897|2891|2896.3|2890.3|3
1631791380000|2021-09-16 11:23:00|2896.5|2890.5|2897.3|2891.3|2897.5|2891.5|2896.5|2890.5|5
1631791390000|2021-09-16 11:23:10|2897.8|2891.8|2897.8|2891.8|2898|2892|2897.8|2891.8|3
1631791410000|2021-09-16 11:23:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1631791420000|2021-09-16 11:23:40|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|3
1631791430000|2021-09-16 11:23:50|2897.3|2891.3|2898|2892|2898|2892|2897.3|2891.3|3
1631791440000|2021-09-16 11:24:00|2898.3|2892.3|2899|2893|2899|2893|2898.3|2892.3|4
1631791450000|2021-09-16 11:24:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631791470000|2021-09-16 11:24:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1631791480000|2021-09-16 11:24:40|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1631791500000|2021-09-16 11:25:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1631791510000|2021-09-16 11:25:10|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|3
1631791520000|2021-09-16 11:25:20|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1631791530000|2021-09-16 11:25:30|2897.3|2891.3|2898.5|2892.5|2898.8|2892.8|2897.3|2891.3|6
1631791560000|2021-09-16 11:26:00|2898.3|2892.3|2899.3|2893.3|2899.3|2893.3|2898.3|2892.3|4
1631791570000|2021-09-16 11:26:10|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1631791600000|2021-09-16 11:26:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|3
1631791610000|2021-09-16 11:26:50|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|5
1631791620000|2021-09-16 11:27:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631791650000|2021-09-16 11:27:30|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1631791670000|2021-09-16 11:27:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1631791690000|2021-09-16 11:28:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631791700000|2021-09-16 11:28:20|2899|2893|2899|2893|2899.3|2893.3|2899|2893|3
1631791720000|2021-09-16 11:28:40|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1631791730000|2021-09-16 11:28:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631791740000|2021-09-16 11:29:00|2898|2892|2898|2892|2898|2892|2897.8|2891.8|3
1631791750000|2021-09-16 11:29:10|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|2
1631791760000|2021-09-16 11:29:20|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1631791770000|2021-09-16 11:29:30|2899|2893|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|4
1631791780000|2021-09-16 11:29:40|2899|2893|2899|2893|2899|2893|2898.8|2892.8|3
1631791790000|2021-09-16 11:29:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1631791800000|2021-09-16 11:30:00|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1631791810000|2021-09-16 11:30:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631791850000|2021-09-16 11:30:50|2899|2893|2899|2893|2899|2893|2899|2893|1
1631791860000|2021-09-16 11:31:00|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|3
1631791870000|2021-09-16 11:31:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631791880000|2021-09-16 11:31:20|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1631791900000|2021-09-16 11:31:40|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1631791940000|2021-09-16 11:32:20|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631791950000|2021-09-16 11:32:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631791960000|2021-09-16 11:32:40|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1631791970000|2021-09-16 11:32:50|2899.8|2893.8|2900.5|2894.5|2900.5|2894.5|2899.8|2893.8|4
1631791980000|2021-09-16 11:33:00|2901|2895|2902|2896|2902|2896|2901|2895|3
1631791990000|2021-09-16 11:33:10|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1631792000000|2021-09-16 11:33:20|2901.8|2895.8|2900.5|2894.5|2901.8|2895.8|2900.3|2894.3|5
1631792030000|2021-09-16 11:33:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1631792050000|2021-09-16 11:34:10|2900|2894|2900|2894|2900|2894|2899.8|2893.8|3
1631792070000|2021-09-16 11:34:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631792080000|2021-09-16 11:34:40|2900|2894|2900|2894|2900|2894|2900|2894|1
1631792110000|2021-09-16 11:35:10|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|6
1631792120000|2021-09-16 11:35:20|2899|2893|2898.3|2892.3|2899|2893|2898.3|2892.3|5
1631792160000|2021-09-16 11:36:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631792200000|2021-09-16 11:36:40|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1631792260000|2021-09-16 11:37:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631792270000|2021-09-16 11:37:50|2898|2892|2898.5|2892.5|2898.5|2892.5|2898|2892|3
1631792280000|2021-09-16 11:38:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631792320000|2021-09-16 11:38:40|2899|2893|2899|2893|2899|2893|2898.8|2892.8|3
1631792430000|2021-09-16 11:40:30|2900|2894|2901.5|2895.5|2901.5|2895.5|2900|2894|5
1631792440000|2021-09-16 11:40:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1631792480000|2021-09-16 11:41:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900|2894|4
1631792500000|2021-09-16 11:41:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631792520000|2021-09-16 11:42:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|3
1631792530000|2021-09-16 11:42:10|2899.3|2893.3|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|2
1631792560000|2021-09-16 11:42:40|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1631792600000|2021-09-16 11:43:20|2900|2894|2898.8|2892.8|2900.5|2894.5|2898.8|2892.8|4
1631792610000|2021-09-16 11:43:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1631792640000|2021-09-16 11:44:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631792650000|2021-09-16 11:44:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631792700000|2021-09-16 11:45:00|2898.3|2892.3|2896.8|2890.8|2898.3|2892.3|2896.8|2890.8|5
1631792710000|2021-09-16 11:45:10|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1631792720000|2021-09-16 11:45:20|2896.5|2890.5|2897.5|2891.5|2897.5|2891.5|2896.5|2890.5|3
1631792740000|2021-09-16 11:45:40|2897.8|2891.8|2899|2893|2899|2893|2897.8|2891.8|2
1631792750000|2021-09-16 11:45:50|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1631792760000|2021-09-16 11:46:00|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631792780000|2021-09-16 11:46:20|2899|2893|2899|2893|2899|2893|2899|2893|1
1631792830000|2021-09-16 11:47:10|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|2
1631792860000|2021-09-16 11:47:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|3
1631792880000|2021-09-16 11:48:00|2898|2892|2898.8|2892.8|2898.8|2892.8|2898|2892|3
1631792890000|2021-09-16 11:48:10|2897.9|2891.9|2896|2890|2897.9|2891.9|2896|2890|3
1631792900000|2021-09-16 11:48:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631792910000|2021-09-16 11:48:30|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|4
1631792920000|2021-09-16 11:48:40|2896.8|2890.8|2898.3|2892.3|2898.3|2892.3|2896.8|2890.8|3
1631792930000|2021-09-16 11:48:50|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631792970000|2021-09-16 11:49:30|2897.8|2891.8|2896.8|2890.8|2897.8|2891.8|2896.8|2890.8|8
1631792980000|2021-09-16 11:49:40|2897|2891|2895.5|2889.5|2897|2891|2895.5|2889.5|4
1631792990000|2021-09-16 11:49:50|2895.8|2889.8|2894|2888|2895.8|2889.8|2894|2888|4
1631793000000|2021-09-16 11:50:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1631793010000|2021-09-16 11:50:10|2893.3|2887.3|2891.8|2885.8|2893.3|2887.3|2891.8|2885.8|3
1631793020000|2021-09-16 11:50:20|2892|2886|2892|2886|2892|2886|2891.5|2885.5|4
1631793050000|2021-09-16 11:50:50|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631793100000|2021-09-16 11:51:40|2892.5|2886.5|2894.5|2888.5|2894.5|2888.5|2892.5|2886.5|2
1631793120000|2021-09-16 11:52:00|2895|2889|2896.5|2890.5|2896.5|2890.5|2895|2889|3
1631793130000|2021-09-16 11:52:10|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|4
1631793140000|2021-09-16 11:52:20|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1631793150000|2021-09-16 11:52:30|2898.5|2892.5|2896.5|2890.5|2898.5|2892.5|2896.3|2890.3|7
1631793160000|2021-09-16 11:52:40|2896.3|2890.3|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|3
1631793170000|2021-09-16 11:52:50|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1631793200000|2021-09-16 11:53:20|2896.3|2890.3|2894|2888|2896.3|2890.3|2894|2888|6
1631793210000|2021-09-16 11:53:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631793220000|2021-09-16 11:53:40|2895|2889|2896|2890|2896|2890|2895|2889|2
1631793240000|2021-09-16 11:54:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631793250000|2021-09-16 11:54:10|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1631793260000|2021-09-16 11:54:20|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631793270000|2021-09-16 11:54:30|2899|2893|2898.3|2892.3|2899|2893|2898.3|2892.3|2
1631793280000|2021-09-16 11:54:40|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|4
1631793300000|2021-09-16 11:55:00|2898|2892|2897.5|2891.5|2898|2892|2896.8|2890.8|6
1631793320000|2021-09-16 11:55:20|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631793340000|2021-09-16 11:55:40|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631793350000|2021-09-16 11:55:50|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631793360000|2021-09-16 11:56:00|2897|2891|2897|2891|2897.3|2891.3|2897|2891|3
1631793370000|2021-09-16 11:56:10|2897.3|2891.3|2897.5|2891.5|2897.8|2891.8|2895.8|2889.8|9
1631793380000|2021-09-16 11:56:20|2897.8|2891.8|2897|2891|2898|2892|2896.3|2890.3|8
1631793390000|2021-09-16 11:56:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897|2891|3
1631793400000|2021-09-16 11:56:40|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|3
1631793410000|2021-09-16 11:56:50|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|2
1631793420000|2021-09-16 11:57:00|2898.5|2892.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|5
1631793440000|2021-09-16 11:57:20|2899.3|2893.3|2899|2893|2899.3|2893.3|2898|2892|5
1631793450000|2021-09-16 11:57:30|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.3|2892.3|4
1631793460000|2021-09-16 11:57:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1631793470000|2021-09-16 11:57:50|2898.8|2892.8|2897.3|2891.3|2898.8|2892.8|2897|2891|6
1631793480000|2021-09-16 11:58:00|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631793490000|2021-09-16 11:58:10|2897|2891|2897|2891|2897|2891|2896.3|2890.3|5
1631793500000|2021-09-16 11:58:20|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|4
1631793510000|2021-09-16 11:58:30|2897.3|2891.3|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|3
1631793520000|2021-09-16 11:58:40|2897.5|2891.5|2898.5|2892.5|2898.8|2892.8|2897.5|2891.5|6
1631793530000|2021-09-16 11:58:50|2898|2892|2896.3|2890.3|2898|2892|2896.3|2890.3|5
1631793540000|2021-09-16 11:59:00|2896.5|2890.5|2895.5|2889.5|2896.8|2890.8|2895.5|2889.5|5
1631793560000|2021-09-16 11:59:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631793570000|2021-09-16 11:59:30|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631793580000|2021-09-16 11:59:40|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|3
1631793590000|2021-09-16 11:59:50|2896.5|2890.5|2897.5|2891.5|2897.5|2891.5|2896.3|2890.3|4
1631793600000|2021-09-16 12:00:00|2897|2891|2897.8|2891.8|2898|2892|2897|2891|6
1631793610000|2021-09-16 12:00:10|2897.3|2891.3|2896|2890|2897.3|2891.3|2896|2890|6
1631793620000|2021-09-16 12:00:20|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|5
1631793630000|2021-09-16 12:00:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631793640000|2021-09-16 12:00:40|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631793650000|2021-09-16 12:00:50|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895|2889|4
1631793660000|2021-09-16 12:01:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|3
1631793690000|2021-09-16 12:01:30|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1631793700000|2021-09-16 12:01:40|2896|2890|2898.3|2892.3|2898.3|2892.3|2896|2890|7
1631793710000|2021-09-16 12:01:50|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|3
1631793720000|2021-09-16 12:02:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631793730000|2021-09-16 12:02:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631793740000|2021-09-16 12:02:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631793760000|2021-09-16 12:02:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1631793770000|2021-09-16 12:02:50|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|3
1631793780000|2021-09-16 12:03:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631793800000|2021-09-16 12:03:20|2899|2893|2899|2893|2899|2893|2899|2893|1
1631793820000|2021-09-16 12:03:40|2899.3|2893.3|2898.3|2892.3|2899.3|2893.3|2897.8|2891.8|7
1631793830000|2021-09-16 12:03:50|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1631793840000|2021-09-16 12:04:00|2897.8|2891.8|2896.8|2890.8|2898.3|2892.3|2896.8|2890.8|6
1631793860000|2021-09-16 12:04:20|2896.5|2890.5|2896.8|2890.8|2897|2891|2896.3|2890.3|4
1631793880000|2021-09-16 12:04:40|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631793890000|2021-09-16 12:04:50|2897|2891|2896.8|2890.8|2897|2891|2896.5|2890.5|4
1631793910000|2021-09-16 12:05:10|2896.3|2890.3|2896|2890|2896.3|2890.3|2895.8|2889.8|3
1631793920000|2021-09-16 12:05:20|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1631793940000|2021-09-16 12:05:40|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1631794030000|2021-09-16 12:07:10|2895.3|2889.3|2895|2889|2895.3|2889.3|2895|2889|2
1631794040000|2021-09-16 12:07:20|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|3
1631794120000|2021-09-16 12:08:40|2895.3|2889.3|2896|2890|2896|2890|2895.3|2889.3|7
1631794130000|2021-09-16 12:08:50|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|2
1631794140000|2021-09-16 12:09:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1631794180000|2021-09-16 12:09:40|2897.3|2891.3|2898|2892|2898|2892|2897.3|2891.3|2
1631794220000|2021-09-16 12:10:20|2897.8|2891.8|2896.8|2890.8|2897.8|2891.8|2896.8|2890.8|3
1631794240000|2021-09-16 12:10:40|2897|2891|2897|2891|2897.3|2891.3|2896.8|2890.8|5
1631794260000|2021-09-16 12:11:00|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|2
1631794280000|2021-09-16 12:11:20|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|3
1631794290000|2021-09-16 12:11:30|2898|2892|2900.3|2894.3|2900.3|2894.3|2898|2892|4
1631794300000|2021-09-16 12:11:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631794310000|2021-09-16 12:11:50|2901.3|2895.3|2902.3|2896.3|2902.3|2896.3|2901.3|2895.3|4
1631794320000|2021-09-16 12:12:00|2902|2896|2901.8|2895.8|2902|2896|2901.3|2895.3|4
1631794330000|2021-09-16 12:12:10|2901.5|2895.5|2899.8|2893.8|2901.5|2895.5|2899.8|2893.8|5
1631794350000|2021-09-16 12:12:30|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1631794370000|2021-09-16 12:12:50|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1631794380000|2021-09-16 12:13:00|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1631794400000|2021-09-16 12:13:20|2900|2894|2900|2894|2900|2894|2899.8|2893.8|3
1631794430000|2021-09-16 12:13:50|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1631794440000|2021-09-16 12:14:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631794450000|2021-09-16 12:14:10|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2899.8|2893.8|4
1631794460000|2021-09-16 12:14:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631794470000|2021-09-16 12:14:30|2899.5|2893.5|2899|2893|2899.5|2893.5|2899|2893|2
1631794480000|2021-09-16 12:14:40|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1631794490000|2021-09-16 12:14:50|2900|2894|2899.8|2893.8|2900|2894|2899.5|2893.5|3
1631794500000|2021-09-16 12:15:00|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|3
1631794530000|2021-09-16 12:15:30|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899|2893|3
1631794570000|2021-09-16 12:16:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631794600000|2021-09-16 12:16:40|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1631794620000|2021-09-16 12:17:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631794630000|2021-09-16 12:17:10|2899.3|2893.3|2899.5|2893.5|2899.8|2893.8|2899.3|2893.3|3
1631794650000|2021-09-16 12:17:30|2899.3|2893.3|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|3
1631794670000|2021-09-16 12:17:50|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|3
1631794680000|2021-09-16 12:18:00|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1631794710000|2021-09-16 12:18:30|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1631794730000|2021-09-16 12:18:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631794750000|2021-09-16 12:19:10|2898.5|2892.5|2896.8|2890.8|2898.5|2892.5|2896.8|2890.8|4
1631794770000|2021-09-16 12:19:30|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631794780000|2021-09-16 12:19:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631794790000|2021-09-16 12:19:50|2896|2890|2896|2890|2896|2890|2896|2890|1
1631794800000|2021-09-16 12:20:00|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|4
1631794810000|2021-09-16 12:20:10|2896.3|2890.3|2898.3|2892.3|2898.3|2892.3|2896.3|2890.3|3
1631794820000|2021-09-16 12:20:20|2898.5|2892.5|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|3
1631794830000|2021-09-16 12:20:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631794840000|2021-09-16 12:20:40|2898.5|2892.5|2898.8|2892.8|2899|2893|2898.5|2892.5|4
1631794860000|2021-09-16 12:21:00|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1631794870000|2021-09-16 12:21:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1631794890000|2021-09-16 12:21:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631794900000|2021-09-16 12:21:40|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|2
1631794910000|2021-09-16 12:21:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1631794920000|2021-09-16 12:22:00|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|2
1631794960000|2021-09-16 12:22:40|2898.5|2892.5|2897.8|2891.8|2898.8|2892.8|2897.3|2891.3|9
1631795010000|2021-09-16 12:23:30|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1631795030000|2021-09-16 12:23:50|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|3
1631795040000|2021-09-16 12:24:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631795060000|2021-09-16 12:24:20|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1631795070000|2021-09-16 12:24:30|2895.5|2889.5|2894.3|2888.3|2895.5|2889.5|2894.3|2888.3|3
1631795080000|2021-09-16 12:24:40|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|3
1631795090000|2021-09-16 12:24:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631795100000|2021-09-16 12:25:00|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1631795110000|2021-09-16 12:25:10|2895|2889|2895|2889|2895|2889|2895|2889|1
1631795120000|2021-09-16 12:25:20|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631795130000|2021-09-16 12:25:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|3
1631795140000|2021-09-16 12:25:40|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|3
1631795190000|2021-09-16 12:26:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631795200000|2021-09-16 12:26:40|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631795210000|2021-09-16 12:26:50|2895.5|2889.5|2895|2889|2895.8|2889.8|2895|2889|5
1631795230000|2021-09-16 12:27:10|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1631795250000|2021-09-16 12:27:30|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1631795260000|2021-09-16 12:27:40|2895.5|2889.5|2896.5|2890.5|2896.5|2890.5|2895.5|2889.5|2
1631795320000|2021-09-16 12:28:40|2896.8|2890.8|2897.3|2891.3|2897.8|2891.8|2896.8|2890.8|4
1631795340000|2021-09-16 12:29:00|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631795370000|2021-09-16 12:29:30|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|3
1631795410000|2021-09-16 12:30:10|2896.3|2890.3|2895.3|2889.3|2896.3|2890.3|2895.3|2889.3|5
1631795420000|2021-09-16 12:30:20|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|3
1631795430000|2021-09-16 12:30:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631795440000|2021-09-16 12:30:40|2897|2891|2896.3|2890.3|2897.3|2891.3|2896.3|2890.3|4
1631795480000|2021-09-16 12:31:20|2895.3|2889.3|2896|2890|2896|2890|2895.3|2889.3|2
1631795490000|2021-09-16 12:31:30|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631795500000|2021-09-16 12:31:40|2896|2890|2896|2890|2896|2890|2896|2890|1
1631795520000|2021-09-16 12:32:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631795530000|2021-09-16 12:32:10|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|2
1631795560000|2021-09-16 12:32:40|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|4
1631795570000|2021-09-16 12:32:50|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1631795600000|2021-09-16 12:33:20|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1631795610000|2021-09-16 12:33:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631795620000|2021-09-16 12:33:40|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896.3|2890.3|5
1631795630000|2021-09-16 12:33:50|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1631795640000|2021-09-16 12:34:00|2897.5|2891.5|2896.3|2890.3|2897.5|2891.5|2896.3|2890.3|2
1631795660000|2021-09-16 12:34:20|2896|2890|2896|2890|2896|2890|2896|2890|1
1631795680000|2021-09-16 12:34:40|2896.3|2890.3|2895.3|2889.3|2896.3|2890.3|2895.3|2889.3|2
1631795690000|2021-09-16 12:34:50|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1631795710000|2021-09-16 12:35:10|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1631795730000|2021-09-16 12:35:30|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631795740000|2021-09-16 12:35:40|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|3
1631795760000|2021-09-16 12:36:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1631795770000|2021-09-16 12:36:10|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1631795790000|2021-09-16 12:36:30|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|2
1631795800000|2021-09-16 12:36:40|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1631795830000|2021-09-16 12:37:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631795840000|2021-09-16 12:37:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631795860000|2021-09-16 12:37:40|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1631795870000|2021-09-16 12:37:50|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1631795880000|2021-09-16 12:38:00|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|3
1631795890000|2021-09-16 12:38:10|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631795900000|2021-09-16 12:38:20|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631795920000|2021-09-16 12:38:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631795940000|2021-09-16 12:39:00|2896.8|2890.8|2897|2891|2897|2891|2896.5|2890.5|6
1631795960000|2021-09-16 12:39:20|2896.5|2890.5|2897.5|2891.5|2897.5|2891.5|2896.5|2890.5|3
1631795980000|2021-09-16 12:39:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631796000000|2021-09-16 12:40:00|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1631796010000|2021-09-16 12:40:10|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1631796030000|2021-09-16 12:40:30|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631796070000|2021-09-16 12:41:10|2896.8|2890.8|2896.8|2890.8|2897|2891|2896.8|2890.8|3
1631796100000|2021-09-16 12:41:40|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1631796110000|2021-09-16 12:41:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631796120000|2021-09-16 12:42:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1631796150000|2021-09-16 12:42:30|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1631796160000|2021-09-16 12:42:40|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1631796260000|2021-09-16 12:44:20|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2894.8|2888.8|4
1631796300000|2021-09-16 12:45:00|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631796320000|2021-09-16 12:45:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631796330000|2021-09-16 12:45:30|2894|2888|2893.5|2887.5|2894|2888|2893.5|2887.5|2
1631796350000|2021-09-16 12:45:50|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|2
1631796370000|2021-09-16 12:46:10|2891|2885|2891|2885|2891|2885|2890.8|2884.8|3
1631796380000|2021-09-16 12:46:20|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1631796400000|2021-09-16 12:46:40|2891.3|2885.3|2891.5|2885.5|2891.8|2885.8|2891.3|2885.3|3
1631796410000|2021-09-16 12:46:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631796420000|2021-09-16 12:47:00|2892|2886|2893.8|2887.8|2893.8|2887.8|2892|2886|5
1631796430000|2021-09-16 12:47:10|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.3|2887.3|5
1631796440000|2021-09-16 12:47:20|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1631796450000|2021-09-16 12:47:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631796460000|2021-09-16 12:47:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631796500000|2021-09-16 12:48:20|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|3
1631796520000|2021-09-16 12:48:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631796540000|2021-09-16 12:49:00|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1631796560000|2021-09-16 12:49:20|2890.5|2884.5|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|3
1631796570000|2021-09-16 12:49:30|2891.8|2885.8|2892|2886|2892.3|2886.3|2891.8|2885.8|4
1631796610000|2021-09-16 12:50:10|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|2
1631796630000|2021-09-16 12:50:30|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|2
1631796650000|2021-09-16 12:50:50|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1631796670000|2021-09-16 12:51:10|2893.8|2887.8|2895|2889|2895|2889|2893.8|2887.8|3
1631796680000|2021-09-16 12:51:20|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1631796710000|2021-09-16 12:51:50|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1631796720000|2021-09-16 12:52:00|2893.5|2887.5|2892.5|2886.5|2893.5|2887.5|2892.5|2886.5|5
1631796730000|2021-09-16 12:52:10|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1631796750000|2021-09-16 12:52:30|2892.5|2886.5|2891.8|2885.8|2892.5|2886.5|2891.8|2885.8|3
1631796760000|2021-09-16 12:52:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1631796780000|2021-09-16 12:53:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631796800000|2021-09-16 12:53:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631796820000|2021-09-16 12:53:40|2891.8|2885.8|2893|2887|2893|2887|2891.8|2885.8|4
1631796870000|2021-09-16 12:54:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1631796880000|2021-09-16 12:54:40|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|3
1631796890000|2021-09-16 12:54:50|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1631796920000|2021-09-16 12:55:20|2893.3|2887.3|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|3
1631796940000|2021-09-16 12:55:40|2893|2887|2893.8|2887.8|2893.8|2887.8|2893|2887|3
1631796980000|2021-09-16 12:56:20|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1631797020000|2021-09-16 12:57:00|2894|2888|2893.5|2887.5|2894|2888|2893.5|2887.5|2
1631797030000|2021-09-16 12:57:10|2893.3|2887.3|2893.8|2887.8|2893.8|2887.8|2893.3|2887.3|2
1631797040000|2021-09-16 12:57:20|2893.5|2887.5|2891.8|2885.8|2893.8|2887.8|2891.8|2885.8|6
1631797050000|2021-09-16 12:57:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631797060000|2021-09-16 12:57:40|2891.8|2885.8|2890.8|2884.8|2891.8|2885.8|2890.8|2884.8|4
1631797110000|2021-09-16 12:58:30|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1631797140000|2021-09-16 12:59:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1631797150000|2021-09-16 12:59:10|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|2
1631797160000|2021-09-16 12:59:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631797170000|2021-09-16 12:59:30|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.3|2884.3|5
1631797180000|2021-09-16 12:59:40|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1631797200000|2021-09-16 13:00:00|2890.5|2884.5|2892|2886|2892|2886|2890.5|2884.5|6
1631797210000|2021-09-16 13:00:10|2892.3|2886.3|2894.3|2888.3|2894.3|2888.3|2892.3|2886.3|7
1631797220000|2021-09-16 13:00:20|2894.5|2888.5|2894.5|2888.5|2895.5|2889.5|2894.5|2888.5|6
1631797230000|2021-09-16 13:00:30|2894|2888|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|4
1631797240000|2021-09-16 13:00:40|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|7
1631797250000|2021-09-16 13:00:50|2894.3|2888.3|2893.5|2887.5|2894.3|2888.3|2893.3|2887.3|6
1631797260000|2021-09-16 13:01:00|2892.5|2886.5|2893.3|2887.3|2893.3|2887.3|2892.5|2886.5|3
1631797270000|2021-09-16 13:01:10|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1631797280000|2021-09-16 13:01:20|2893.5|2887.5|2892|2886|2893.5|2887.5|2892|2886|6
1631797290000|2021-09-16 13:01:30|2891.8|2885.8|2892|2886|2892|2886|2891.5|2885.5|3
1631797300000|2021-09-16 13:01:40|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|5
1631797310000|2021-09-16 13:01:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1631797330000|2021-09-16 13:02:10|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|2
1631797340000|2021-09-16 13:02:20|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1631797350000|2021-09-16 13:02:30|2893|2887|2892.5|2886.5|2893|2887|2892.3|2886.3|6
1631797360000|2021-09-16 13:02:40|2892.8|2886.8|2894.5|2888.5|2894.5|2888.5|2892.8|2886.8|5
1631797370000|2021-09-16 13:02:50|2894.8|2888.8|2894.5|2888.5|2895|2889|2894.5|2888.5|4
1631797380000|2021-09-16 13:03:00|2894.8|2888.8|2894.8|2888.8|2895|2889|2894.8|2888.8|3
1631797390000|2021-09-16 13:03:10|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1631797400000|2021-09-16 13:03:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631797410000|2021-09-16 13:03:30|2895.3|2889.3|2894|2888|2895.3|2889.3|2892.8|2886.8|11
1631797420000|2021-09-16 13:03:40|2893.8|2887.8|2895|2889|2895|2889|2893.8|2887.8|9
1631797430000|2021-09-16 13:03:50|2895.3|2889.3|2896.5|2890.5|2897.3|2891.3|2895.3|2889.3|6
1631797440000|2021-09-16 13:04:00|2896.3|2890.3|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|4
1631797460000|2021-09-16 13:04:20|2896|2890|2894.8|2888.8|2896.3|2890.3|2894.8|2888.8|6
1631797470000|2021-09-16 13:04:30|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|3
1631797480000|2021-09-16 13:04:40|2894|2888|2894|2888|2894.3|2888.3|2894|2888|3
1631797500000|2021-09-16 13:05:00|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|2
1631797520000|2021-09-16 13:05:20|2894.3|2888.3|2896.5|2890.5|2896.5|2890.5|2894.3|2888.3|6
1631797530000|2021-09-16 13:05:30|2896.8|2890.8|2897.5|2891.5|2897.8|2891.8|2896.8|2890.8|6
1631797540000|2021-09-16 13:05:40|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|4
1631797550000|2021-09-16 13:05:50|2897|2891|2896|2890|2897|2891|2896|2890|5
1631797560000|2021-09-16 13:06:00|2895.5|2889.5|2897.3|2891.3|2897.3|2891.3|2895.3|2889.3|8
1631797570000|2021-09-16 13:06:10|2897|2891|2897|2891|2897|2891|2897|2891|1
1631797580000|2021-09-16 13:06:20|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1631797590000|2021-09-16 13:06:30|2897.3|2891.3|2898.5|2892.5|2898.5|2892.5|2897.3|2891.3|4
1631797600000|2021-09-16 13:06:40|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1631797610000|2021-09-16 13:06:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|3
1631797620000|2021-09-16 13:07:00|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|3
1631797640000|2021-09-16 13:07:20|2898.5|2892.5|2897.5|2891.5|2898.5|2892.5|2897|2891|5
1631797650000|2021-09-16 13:07:30|2897.8|2891.8|2898.8|2892.8|2898.8|2892.8|2897.8|2891.8|5
1631797660000|2021-09-16 13:07:40|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1631797670000|2021-09-16 13:07:50|2899.5|2893.5|2900.5|2894.5|2901|2895|2899.5|2893.5|4
1631797680000|2021-09-16 13:08:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1631797690000|2021-09-16 13:08:10|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1631797700000|2021-09-16 13:08:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1631797710000|2021-09-16 13:08:30|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1631797720000|2021-09-16 13:08:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1631797730000|2021-09-16 13:08:50|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901.3|2895.3|5
1631797740000|2021-09-16 13:09:00|2901|2895|2901|2895|2901|2895|2900.8|2894.8|3
1631797750000|2021-09-16 13:09:10|2901.3|2895.3|2902.3|2896.3|2902.3|2896.3|2901.3|2895.3|3
1631797770000|2021-09-16 13:09:30|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|4
1631797780000|2021-09-16 13:09:40|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1631797800000|2021-09-16 13:10:00|2903.3|2897.3|2902.3|2896.3|2903.3|2897.3|2902.3|2896.3|2
1631797810000|2021-09-16 13:10:10|2902|2896|2900|2894|2902|2896|2900|2894|7
1631797820000|2021-09-16 13:10:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|3
1631797830000|2021-09-16 13:10:30|2899.5|2893.5|2897.5|2891.5|2899.5|2893.5|2897.5|2891.5|7
1631797840000|2021-09-16 13:10:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631797850000|2021-09-16 13:10:50|2898|2892|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|5
1631797860000|2021-09-16 13:11:00|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1631797870000|2021-09-16 13:11:10|2897.8|2891.8|2899.5|2893.5|2899.5|2893.5|2897.8|2891.8|3
1631797880000|2021-09-16 13:11:20|2899.3|2893.3|2897.3|2891.3|2899.3|2893.3|2897.3|2891.3|7
1631797890000|2021-09-16 13:11:30|2897|2891|2895.8|2889.8|2897|2891|2895.8|2889.8|4
1631797900000|2021-09-16 13:11:40|2896|2890|2892.5|2886.5|2896|2890|2892.5|2886.5|6
1631797910000|2021-09-16 13:11:50|2892|2886|2891.8|2885.8|2892|2886|2891.3|2885.3|6
1631797920000|2021-09-16 13:12:00|2891.5|2885.5|2892.5|2886.5|2892.8|2886.8|2891.5|2885.5|6
1631797930000|2021-09-16 13:12:10|2892.8|2886.8|2891.8|2885.8|2892.8|2886.8|2891.8|2885.8|4
1631797940000|2021-09-16 13:12:20|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|4
1631797950000|2021-09-16 13:12:30|2891.5|2885.5|2892.8|2886.8|2892.8|2886.8|2891.5|2885.5|5
1631797960000|2021-09-16 13:12:40|2892.5|2886.5|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|3
1631797970000|2021-09-16 13:12:50|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1631797980000|2021-09-16 13:13:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631798000000|2021-09-16 13:13:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1631798010000|2021-09-16 13:13:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|3
1631798020000|2021-09-16 13:13:40|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1631798030000|2021-09-16 13:13:50|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1631798040000|2021-09-16 13:14:00|2892|2886|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|6
1631798050000|2021-09-16 13:14:10|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|4
1631798060000|2021-09-16 13:14:20|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|4
1631798070000|2021-09-16 13:14:30|2891|2885|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|4
1631798080000|2021-09-16 13:14:40|2891.5|2885.5|2892|2886|2892.3|2886.3|2891.5|2885.5|7
1631798100000|2021-09-16 13:15:00|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|3
1631798110000|2021-09-16 13:15:10|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|4
1631798120000|2021-09-16 13:15:20|2889.8|2883.8|2890|2884|2890|2884|2889.3|2883.3|8
1631798130000|2021-09-16 13:15:30|2890.3|2884.3|2890|2884|2890.8|2884.8|2890|2884|6
1631798140000|2021-09-16 13:15:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631798150000|2021-09-16 13:15:50|2889.5|2883.5|2890|2884|2890|2884|2889.3|2883.3|8
1631798160000|2021-09-16 13:16:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890|2884|3
1631798170000|2021-09-16 13:16:10|2890.8|2884.8|2892|2886|2892|2886|2890.8|2884.8|4
1631798180000|2021-09-16 13:16:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631798200000|2021-09-16 13:16:40|2892|2886|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|7
1631798210000|2021-09-16 13:16:50|2892.3|2886.3|2890.5|2884.5|2892.3|2886.3|2890.5|2884.5|7
1631798220000|2021-09-16 13:17:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1631798230000|2021-09-16 13:17:10|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1631798240000|2021-09-16 13:17:20|2890.8|2884.8|2890.5|2884.5|2891|2885|2890.5|2884.5|4
1631798260000|2021-09-16 13:17:40|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|3
1631798270000|2021-09-16 13:17:50|2891.3|2885.3|2890.3|2884.3|2891.3|2885.3|2889.8|2883.8|6
1631798300000|2021-09-16 13:18:20|2890|2884|2890|2884|2890|2884|2889.8|2883.8|5
1631798320000|2021-09-16 13:18:40|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1631798330000|2021-09-16 13:18:50|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631798340000|2021-09-16 13:19:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631798350000|2021-09-16 13:19:10|2889.3|2883.3|2887|2881|2889.3|2883.3|2887|2881|5
1631798360000|2021-09-16 13:19:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631798370000|2021-09-16 13:19:30|2885.3|2879.3|2886|2880|2886|2880|2885.3|2879.3|4
1631798380000|2021-09-16 13:19:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631798390000|2021-09-16 13:19:50|2886|2880|2885.3|2879.3|2886|2880|2885.3|2879.3|4
1631798400000|2021-09-16 13:20:00|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1631798410000|2021-09-16 13:20:10|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1631798420000|2021-09-16 13:20:20|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1631798430000|2021-09-16 13:20:30|2886.3|2880.3|2886.3|2880.3|2886.8|2880.8|2885.5|2879.5|8
1631798440000|2021-09-16 13:20:40|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1631798450000|2021-09-16 13:20:50|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631798460000|2021-09-16 13:21:00|2885.5|2879.5|2885|2879|2885.5|2879.5|2884.8|2878.8|9
1631798470000|2021-09-16 13:21:10|2884.8|2878.8|2879.5|2873.5|2884.8|2878.8|2879.4|2873.4|13
1631798480000|2021-09-16 13:21:20|2879.8|2873.8|2882.3|2876.3|2882.8|2876.8|2879.8|2873.8|11
1631798490000|2021-09-16 13:21:30|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.3|2875.3|9
1631798500000|2021-09-16 13:21:40|2883.3|2877.3|2882.3|2876.3|2883.5|2877.5|2882|2876|6
1631798510000|2021-09-16 13:21:50|2882|2876|2881.8|2875.8|2882|2876|2881.5|2875.5|4
1631798520000|2021-09-16 13:22:00|2881.5|2875.5|2883|2877|2883.3|2877.3|2881.5|2875.5|5
1631798540000|2021-09-16 13:22:20|2884|2878|2884.5|2878.5|2885|2879|2884|2878|5
1631798550000|2021-09-16 13:22:30|2885|2879|2885.8|2879.8|2885.8|2879.8|2884.8|2878.8|5
1631798560000|2021-09-16 13:22:40|2886|2880|2887.3|2881.3|2887.5|2881.5|2886|2880|4
1631798570000|2021-09-16 13:22:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631798580000|2021-09-16 13:23:00|2886.8|2880.8|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|5
1631798590000|2021-09-16 13:23:10|2886.5|2880.5|2887.8|2881.8|2887.8|2881.8|2886.5|2880.5|3
1631798600000|2021-09-16 13:23:20|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|2
1631798610000|2021-09-16 13:23:30|2887.5|2881.5|2886|2880|2887.5|2881.5|2886|2880|6
1631798620000|2021-09-16 13:23:40|2885.8|2879.8|2884.8|2878.8|2885.8|2879.8|2884.5|2878.5|5
1631798630000|2021-09-16 13:23:50|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|4
1631798640000|2021-09-16 13:24:00|2885|2879|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|4
1631798650000|2021-09-16 13:24:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631798670000|2021-09-16 13:24:30|2885|2879|2886|2880|2886|2880|2885|2879|3
1631798680000|2021-09-16 13:24:40|2885.5|2879.5|2884.3|2878.3|2885.5|2879.5|2884.3|2878.3|5
1631798690000|2021-09-16 13:24:50|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|2
1631798700000|2021-09-16 13:25:00|2884.3|2878.3|2885.5|2879.5|2885.5|2879.5|2884.3|2878.3|4
1631798710000|2021-09-16 13:25:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631798720000|2021-09-16 13:25:20|2885|2879|2884.5|2878.5|2885|2879|2884.5|2878.5|2
1631798730000|2021-09-16 13:25:30|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.3|2877.3|5
1631798740000|2021-09-16 13:25:40|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|3
1631798750000|2021-09-16 13:25:50|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631798770000|2021-09-16 13:26:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631798780000|2021-09-16 13:26:20|2883.3|2877.3|2881|2875|2883.3|2877.3|2880.8|2874.8|8
1631798790000|2021-09-16 13:26:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880|2874|4
1631798800000|2021-09-16 13:26:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1631798830000|2021-09-16 13:27:10|2880.5|2874.5|2878.8|2872.8|2880.5|2874.5|2878.8|2872.8|7
1631798840000|2021-09-16 13:27:20|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|3
1631798850000|2021-09-16 13:27:30|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|3
1631798860000|2021-09-16 13:27:40|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|3
1631798870000|2021-09-16 13:27:50|2880.8|2874.8|2879.5|2873.5|2881|2875|2879.5|2873.5|10
1631798880000|2021-09-16 13:28:00|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|3
1631798890000|2021-09-16 13:28:10|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|4
1631798900000|2021-09-16 13:28:20|2881.3|2875.3|2880.3|2874.3|2881.3|2875.3|2880.3|2874.3|6
1631798910000|2021-09-16 13:28:30|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1631798920000|2021-09-16 13:28:40|2880|2874|2877.8|2871.8|2880|2874|2877.8|2871.8|9
1631798930000|2021-09-16 13:28:50|2877.5|2871.5|2877|2871|2877.5|2871.5|2876.3|2870.3|9
1631798940000|2021-09-16 13:29:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1631798950000|2021-09-16 13:29:10|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|3
1631798960000|2021-09-16 13:29:20|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1631798970000|2021-09-16 13:29:30|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|3
1631798980000|2021-09-16 13:29:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|8
1631798990000|2021-09-16 13:29:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1631799000000|2021-09-16 13:30:00|2877.5|2871.5|2878.3|2872.3|2878.3|2872.3|2877.5|2871.5|4
1631799020000|2021-09-16 13:30:20|2878|2872|2877.3|2871.3|2878|2872|2876.8|2870.8|5
1631799030000|2021-09-16 13:30:30|2877.5|2871.5|2877.3|2871.3|2878.3|2872.3|2877|2871|9
1631799040000|2021-09-16 13:30:40|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|4
1631799050000|2021-09-16 13:30:50|2877.8|2871.8|2877.8|2871.8|2878.5|2872.5|2877.8|2871.8|4
1631799060000|2021-09-16 13:31:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|3
1631799070000|2021-09-16 13:31:10|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.5|2870.5|4
1631799080000|2021-09-16 13:31:20|2877|2871|2878.3|2872.3|2878.3|2872.3|2877|2871|7
1631799090000|2021-09-16 13:31:30|2878.5|2872.5|2877.5|2871.5|2878.5|2872.5|2877.5|2871.5|7
1631799100000|2021-09-16 13:31:40|2877|2871|2877|2871|2877|2871|2876.5|2870.5|9
1631799110000|2021-09-16 13:31:50|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1631799120000|2021-09-16 13:32:00|2877.3|2871.3|2877.5|2871.5|2877.8|2871.8|2877.3|2871.3|3
1631799130000|2021-09-16 13:32:10|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.8|2871.8|3
1631799140000|2021-09-16 13:32:20|2877.5|2871.5|2877|2871|2877.5|2871.5|2876.8|2870.8|5
1631799150000|2021-09-16 13:32:30|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|3
1631799160000|2021-09-16 13:32:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1631799170000|2021-09-16 13:32:50|2877.8|2871.8|2878|2872|2878.3|2872.3|2877.5|2871.5|6
1631799180000|2021-09-16 13:33:00|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|4
1631799190000|2021-09-16 13:33:10|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|3
1631799200000|2021-09-16 13:33:20|2880.3|2874.3|2881|2875|2881.8|2875.8|2880.3|2874.3|10
1631799210000|2021-09-16 13:33:30|2881.3|2875.3|2881|2875|2881.5|2875.5|2880.3|2874.3|12
1631799220000|2021-09-16 13:33:40|2881.3|2875.3|2882|2876|2882|2876|2881.3|2875.3|4
1631799230000|2021-09-16 13:33:50|2881.8|2875.8|2880.3|2874.3|2881.8|2875.8|2880.3|2874.3|6
1631799240000|2021-09-16 13:34:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880|2874|6
1631799250000|2021-09-16 13:34:10|2880.5|2874.5|2879.5|2873.5|2880.5|2874.5|2879.5|2873.5|6
1631799260000|2021-09-16 13:34:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|3
1631799270000|2021-09-16 13:34:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1631799280000|2021-09-16 13:34:40|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880|2874|4
1631799290000|2021-09-16 13:34:50|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1631799300000|2021-09-16 13:35:00|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1631799310000|2021-09-16 13:35:10|2880|2874|2879.5|2873.5|2880|2874|2879|2873|5
1631799320000|2021-09-16 13:35:20|2879.3|2873.3|2878.5|2872.5|2879.3|2873.3|2878.5|2872.5|3
1631799360000|2021-09-16 13:36:00|2877.5|2871.5|2878.5|2872.5|2878.5|2872.5|2877.5|2871.5|2
1631799380000|2021-09-16 13:36:20|2878.3|2872.3|2879.3|2873.3|2879.3|2873.3|2878.3|2872.3|5
1631799390000|2021-09-16 13:36:30|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1631799410000|2021-09-16 13:36:50|2879.5|2873.5|2876.5|2870.5|2879.5|2873.5|2876.5|2870.5|4
1631799420000|2021-09-16 13:37:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1631799430000|2021-09-16 13:37:10|2876.5|2870.5|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|5
1631799440000|2021-09-16 13:37:20|2876|2870|2875.3|2869.3|2876|2870|2875.3|2869.3|3
1631799450000|2021-09-16 13:37:30|2875|2869|2875|2869|2875.3|2869.3|2875|2869|3
1631799460000|2021-09-16 13:37:40|2874.8|2868.8|2876.3|2870.3|2876.5|2870.5|2874.8|2868.8|8
1631799470000|2021-09-16 13:37:50|2876.5|2870.5|2877.8|2871.8|2877.8|2871.8|2876.5|2870.5|6
1631799480000|2021-09-16 13:38:00|2878|2872|2876.5|2870.5|2878|2872|2876.5|2870.5|3
1631799490000|2021-09-16 13:38:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|3
1631799500000|2021-09-16 13:38:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|3
1631799510000|2021-09-16 13:38:30|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1631799520000|2021-09-16 13:38:40|2876.3|2870.3|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|4
1631799530000|2021-09-16 13:38:50|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|4
1631799540000|2021-09-16 13:39:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|4
1631799550000|2021-09-16 13:39:10|2877.8|2871.8|2877.5|2871.5|2879|2873|2877.5|2871.5|10
1631799560000|2021-09-16 13:39:20|2877.3|2871.3|2877|2871|2877.3|2871.3|2876.8|2870.8|5
1631799570000|2021-09-16 13:39:30|2876.8|2870.8|2875.3|2869.3|2876.8|2870.8|2875.3|2869.3|9
1631799580000|2021-09-16 13:39:40|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|4
1631799590000|2021-09-16 13:39:50|2874.3|2868.3|2875.3|2869.3|2875.3|2869.3|2873.5|2867.5|7
1631799600000|2021-09-16 13:40:00|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|8
1631799610000|2021-09-16 13:40:10|2874|2868|2873|2867|2874|2868|2873|2867|5
1631799620000|2021-09-16 13:40:20|2872.8|2866.8|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|7
1631799630000|2021-09-16 13:40:30|2872.5|2866.5|2871.8|2865.8|2872.5|2866.5|2871.5|2865.5|4
1631799640000|2021-09-16 13:40:40|2870.8|2864.8|2869.8|2863.8|2872.3|2866.3|2869.8|2863.8|7
1631799650000|2021-09-16 13:40:50|2869.5|2863.5|2870|2864|2871.5|2865.5|2868.5|2862.5|15
1631799660000|2021-09-16 13:41:00|2869.5|2863.5|2872.3|2866.3|2872.3|2866.3|2869.5|2863.5|9
1631799670000|2021-09-16 13:41:10|2872|2866|2869.8|2863.8|2872|2866|2869.8|2863.8|5
1631799680000|2021-09-16 13:41:20|2870|2864|2868.8|2862.8|2870|2864|2868.8|2862.8|6
1631799690000|2021-09-16 13:41:30|2869|2863|2868.8|2862.8|2869.3|2863.3|2868.5|2862.5|5
1631799700000|2021-09-16 13:41:40|2869|2863|2869.3|2863.3|2869.5|2863.5|2868.8|2862.8|5
1631799710000|2021-09-16 13:41:50|2869.8|2863.8|2869.8|2863.8|2870|2864|2869.8|2863.8|3
1631799720000|2021-09-16 13:42:00|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|4
1631799730000|2021-09-16 13:42:10|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869|2863|6
1631799740000|2021-09-16 13:42:20|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|3
1631799750000|2021-09-16 13:42:30|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1631799760000|2021-09-16 13:42:40|2869.8|2863.8|2870.5|2864.5|2871|2865|2869.8|2863.8|7
1631799770000|2021-09-16 13:42:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|3
1631799780000|2021-09-16 13:43:00|2871|2865|2871.3|2865.3|2872|2866|2871|2865|5
1631799790000|2021-09-16 13:43:10|2871.8|2865.8|2873.5|2867.5|2873.5|2867.5|2871.8|2865.8|4
1631799800000|2021-09-16 13:43:20|2874.1|2868.1|2874|2868|2874.5|2868.5|2874|2868|6
1631799810000|2021-09-16 13:43:30|2874.3|2868.3|2875|2869|2875.3|2869.3|2874.3|2868.3|7
1631799820000|2021-09-16 13:43:40|2874.8|2868.8|2874.3|2868.3|2875|2869|2874.3|2868.3|4
1631799830000|2021-09-16 13:43:50|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1631799840000|2021-09-16 13:44:00|2874.3|2868.3|2876|2870|2876.3|2870.3|2874.3|2868.3|5
1631799850000|2021-09-16 13:44:10|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|4
1631799860000|2021-09-16 13:44:20|2877|2871|2878|2872|2878|2872|2877|2871|7
1631799870000|2021-09-16 13:44:30|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1631799880000|2021-09-16 13:44:40|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|3
1631799890000|2021-09-16 13:44:50|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876|2870|4
1631799900000|2021-09-16 13:45:00|2876.5|2870.5|2876.3|2870.3|2877|2871|2876.3|2870.3|8
1631799910000|2021-09-16 13:45:10|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1631799920000|2021-09-16 13:45:20|2875.8|2869.8|2876.5|2870.5|2876.5|2870.5|2875.3|2869.3|6
1631799930000|2021-09-16 13:45:30|2876.8|2870.8|2876.8|2870.8|2877.8|2871.8|2876.8|2870.8|4
1631799940000|2021-09-16 13:45:40|2876.5|2870.5|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|5
1631799950000|2021-09-16 13:45:50|2876|2870|2873.8|2867.8|2876|2870|2873.5|2867.5|13
1631799960000|2021-09-16 13:46:00|2874|2868|2873.8|2867.8|2875.3|2869.3|2873.5|2867.5|9
1631799970000|2021-09-16 13:46:10|2873.5|2867.5|2874.5|2868.5|2874.5|2868.5|2872.8|2866.8|10
1631799980000|2021-09-16 13:46:20|2874.3|2868.3|2875.3|2869.3|2875.5|2869.5|2874.3|2868.3|6
1631799990000|2021-09-16 13:46:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|3
1631800000000|2021-09-16 13:46:40|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1631800010000|2021-09-16 13:46:50|2875.5|2869.5|2874.5|2868.5|2876|2870|2874|2868|11
1631800020000|2021-09-16 13:47:00|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.8|2868.8|3
1631800030000|2021-09-16 13:47:10|2875|2869|2875.5|2869.5|2875.8|2869.8|2875|2869|4
1631800040000|2021-09-16 13:47:20|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|5
1631800050000|2021-09-16 13:47:30|2875.3|2869.3|2873.5|2867.5|2875.5|2869.5|2873.5|2867.5|10
1631800060000|2021-09-16 13:47:40|2873.8|2867.8|2874.5|2868.5|2874.5|2868.5|2873.8|2867.8|5
1631800070000|2021-09-16 13:47:50|2874.3|2868.3|2875.5|2869.5|2875.5|2869.5|2874.3|2868.3|6
1631800080000|2021-09-16 13:48:00|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1631800090000|2021-09-16 13:48:10|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1631800100000|2021-09-16 13:48:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|5
1631800110000|2021-09-16 13:48:30|2875.3|2869.3|2874.3|2868.3|2875.3|2869.3|2873.5|2867.5|11
1631800120000|2021-09-16 13:48:40|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1631800140000|2021-09-16 13:49:00|2874|2868|2873.3|2867.3|2874|2868|2873.3|2867.3|5
1631800150000|2021-09-16 13:49:10|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2872.5|2866.5|6
1631800160000|2021-09-16 13:49:20|2873|2867|2873|2867|2873|2867|2873|2867|1
1631800170000|2021-09-16 13:49:30|2872.8|2866.8|2871.3|2865.3|2872.8|2866.8|2871.3|2865.3|5
1631800180000|2021-09-16 13:49:40|2871.5|2865.5|2872|2866|2872.5|2866.5|2871.5|2865.5|5
1631800190000|2021-09-16 13:49:50|2871.8|2865.8|2871|2865|2871.8|2865.8|2871|2865|6
1631800210000|2021-09-16 13:50:10|2870.8|2864.8|2872|2866|2872.8|2866.8|2870.3|2864.3|11
1631800230000|2021-09-16 13:50:30|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|4
1631800240000|2021-09-16 13:50:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1631800250000|2021-09-16 13:50:50|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1631800260000|2021-09-16 13:51:00|2871.8|2865.8|2871.8|2865.8|2872.3|2866.3|2870.8|2864.8|8
1631800270000|2021-09-16 13:51:10|2871.5|2865.5|2871.8|2865.8|2872|2866|2871.3|2865.3|4
1631800280000|2021-09-16 13:51:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1631800290000|2021-09-16 13:51:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1631800300000|2021-09-16 13:51:40|2872.3|2866.3|2873|2867|2874.3|2868.3|2872.3|2866.3|13
1631800310000|2021-09-16 13:51:50|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1631800320000|2021-09-16 13:52:00|2873.5|2867.5|2875|2869|2875|2869|2873.5|2867.5|5
1631800330000|2021-09-16 13:52:10|2875.3|2869.3|2874|2868|2876.3|2870.3|2874|2868|12
1631800340000|2021-09-16 13:52:20|2874.3|2868.3|2876|2870|2876|2870|2874|2868|5
1631800350000|2021-09-16 13:52:30|2875.8|2869.8|2877|2871|2877|2871|2875.5|2869.5|8
1631800360000|2021-09-16 13:52:40|2877.3|2871.3|2877|2871|2877.5|2871.5|2877|2871|4
1631800370000|2021-09-16 13:52:50|2876|2870|2874.8|2868.8|2876|2870|2874.8|2868.8|6
1631800380000|2021-09-16 13:53:00|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|3
1631800390000|2021-09-16 13:53:10|2874.3|2868.3|2873.5|2867.5|2874.5|2868.5|2873.5|2867.5|9
1631800400000|2021-09-16 13:53:20|2873|2867|2872.8|2866.8|2873|2867|2872.5|2866.5|6
1631800410000|2021-09-16 13:53:30|2873|2867|2873|2867|2873|2867|2872.8|2866.8|3
1631800420000|2021-09-16 13:53:40|2872.8|2866.8|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|3
1631800430000|2021-09-16 13:53:50|2873|2867|2873.3|2867.3|2873.3|2867.3|2872.5|2866.5|5
1631800440000|2021-09-16 13:54:00|2873.8|2867.8|2875|2869|2875.3|2869.3|2873.3|2867.3|9
1631800450000|2021-09-16 13:54:10|2874.5|2868.5|2875|2869|2875.5|2869.5|2874.5|2868.5|6
1631800460000|2021-09-16 13:54:20|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.5|2867.5|6
1631800470000|2021-09-16 13:54:30|2874|2868|2876.5|2870.5|2876.5|2870.5|2874|2868|11
1631800480000|2021-09-16 13:54:40|2876.3|2870.3|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|7
1631800490000|2021-09-16 13:54:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1631800500000|2021-09-16 13:55:00|2875.8|2869.8|2875.3|2869.3|2875.8|2869.8|2875|2869|4
1631800510000|2021-09-16 13:55:10|2875.5|2869.5|2874.3|2868.3|2875.5|2869.5|2874.3|2868.3|4
1631800520000|2021-09-16 13:55:20|2874|2868|2873.5|2867.5|2874|2868|2873.5|2867.5|3
1631800530000|2021-09-16 13:55:30|2873|2867|2872.5|2866.5|2873|2867|2872.5|2866.5|2
1631800540000|2021-09-16 13:55:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|4
1631800550000|2021-09-16 13:55:50|2872.8|2866.8|2872|2866|2872.8|2866.8|2872|2866|6
1631800570000|2021-09-16 13:56:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|3
1631800580000|2021-09-16 13:56:20|2871.5|2865.5|2872.8|2866.8|2872.8|2866.8|2871.5|2865.5|3
1631800590000|2021-09-16 13:56:30|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1631800600000|2021-09-16 13:56:40|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1631800610000|2021-09-16 13:56:50|2872.5|2866.5|2873.3|2867.3|2874.3|2868.3|2872.5|2866.5|8
1631800620000|2021-09-16 13:57:00|2873.8|2867.8|2874.8|2868.8|2874.8|2868.8|2873.8|2867.8|6
1631800630000|2021-09-16 13:57:10|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|4
1631800640000|2021-09-16 13:57:20|2875|2869|2875.5|2869.5|2875.8|2869.8|2875|2869|7
1631800650000|2021-09-16 13:57:30|2875.3|2869.3|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|3
1631800660000|2021-09-16 13:57:40|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.5|2867.5|4
1631800670000|2021-09-16 13:57:50|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|4
1631800680000|2021-09-16 13:58:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|4
1631800690000|2021-09-16 13:58:10|2874|2868|2874.3|2868.3|2874.3|2868.3|2873.8|2867.8|4
1631800700000|2021-09-16 13:58:20|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1631800710000|2021-09-16 13:58:30|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2874.5|2868.5|5
1631800720000|2021-09-16 13:58:40|2875.5|2869.5|2875|2869|2875.5|2869.5|2874.8|2868.8|3
1631800730000|2021-09-16 13:58:50|2875.3|2869.3|2874.8|2868.8|2875.3|2869.3|2874.8|2868.8|5
1631800740000|2021-09-16 13:59:00|2874.5|2868.5|2874|2868|2874.8|2868.8|2872.5|2866.5|11
1631800750000|2021-09-16 13:59:10|2874.3|2868.3|2875|2869|2875|2869|2874.3|2868.3|4
1631800760000|2021-09-16 13:59:20|2874.5|2868.5|2873.3|2867.3|2874.5|2868.5|2872.3|2866.3|8
1631800770000|2021-09-16 13:59:30|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|3
1631800780000|2021-09-16 13:59:40|2874.5|2868.5|2873.3|2867.3|2874.5|2868.5|2873.3|2867.3|5
1631800790000|2021-09-16 13:59:50|2873|2867|2874.3|2868.3|2874.3|2868.3|2873|2867|6
1631800800000|2021-09-16 14:00:00|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2874.5|2868.5|6
1631800810000|2021-09-16 14:00:10|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875|2869|6
1631800820000|2021-09-16 14:00:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875|2869|7
1631800830000|2021-09-16 14:00:30|2875|2869|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|5
1631800840000|2021-09-16 14:00:40|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1631800850000|2021-09-16 14:00:50|2876|2870|2876|2870|2876|2870|2875.8|2869.8|5
1631800860000|2021-09-16 14:01:00|2875.5|2869.5|2876|2870|2876|2870|2875.5|2869.5|3
1631800870000|2021-09-16 14:01:10|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|5
1631800880000|2021-09-16 14:01:20|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|4
1631800910000|2021-09-16 14:01:50|2875.5|2869.5|2875|2869|2875.5|2869.5|2875|2869|2
1631800930000|2021-09-16 14:02:10|2875.8|2869.8|2877.3|2871.3|2877.3|2871.3|2875.8|2869.8|6
1631800940000|2021-09-16 14:02:20|2877|2871|2877.5|2871.5|2877.5|2871.5|2876.8|2870.8|3
1631800950000|2021-09-16 14:02:30|2877.8|2871.8|2878.8|2872.8|2878.8|2872.8|2877.8|2871.8|5
1631800960000|2021-09-16 14:02:40|2879|2873|2877.5|2871.5|2879.5|2873.5|2877.3|2871.3|9
1631800970000|2021-09-16 14:02:50|2877.3|2871.3|2877.8|2871.8|2878|2872|2877.3|2871.3|4
1631800980000|2021-09-16 14:03:00|2878|2872|2878|2872|2878|2872|2877.5|2871.5|7
1631801000000|2021-09-16 14:03:20|2877.5|2871.5|2876.5|2870.5|2877.5|2871.5|2876.5|2870.5|4
1631801010000|2021-09-16 14:03:30|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|2
1631801020000|2021-09-16 14:03:40|2876|2870|2875.3|2869.3|2876|2870|2874.8|2868.8|7
1631801030000|2021-09-16 14:03:50|2875.8|2869.8|2876.3|2870.3|2876.8|2870.8|2875.8|2869.8|9
1631801040000|2021-09-16 14:04:00|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1631801050000|2021-09-16 14:04:10|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1631801060000|2021-09-16 14:04:20|2876|2870|2875.8|2869.8|2876|2870|2875.5|2869.5|4
1631801070000|2021-09-16 14:04:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|3
1631801080000|2021-09-16 14:04:40|2875|2869|2873.3|2867.3|2875|2869|2873.3|2867.3|9
1631801090000|2021-09-16 14:04:50|2873.5|2867.5|2873.8|2867.8|2874.8|2868.8|2873.5|2867.5|9
1631801100000|2021-09-16 14:05:00|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|3
1631801110000|2021-09-16 14:05:10|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1631801120000|2021-09-16 14:05:20|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873|2867|3
1631801130000|2021-09-16 14:05:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1631801140000|2021-09-16 14:05:40|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1631801160000|2021-09-16 14:06:00|2873.3|2867.3|2871.8|2865.8|2873.3|2867.3|2871.8|2865.8|6
1631801180000|2021-09-16 14:06:20|2870.8|2864.8|2871.3|2865.3|2871.8|2865.8|2870.8|2864.8|5
1631801190000|2021-09-16 14:06:30|2871.5|2865.5|2872.8|2866.8|2872.8|2866.8|2871.5|2865.5|5
1631801200000|2021-09-16 14:06:40|2873|2867|2874|2868|2874|2868|2873|2867|5
1631801210000|2021-09-16 14:06:50|2874.3|2868.3|2875.3|2869.3|2875.3|2869.3|2874.3|2868.3|4
1631801220000|2021-09-16 14:07:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|4
1631801230000|2021-09-16 14:07:10|2875.5|2869.5|2876.3|2870.3|2876.3|2870.3|2875.5|2869.5|7
1631801240000|2021-09-16 14:07:20|2876.5|2870.5|2876.8|2870.8|2877.3|2871.3|2876.5|2870.5|4
1631801250000|2021-09-16 14:07:30|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|2
1631801260000|2021-09-16 14:07:40|2877.3|2871.3|2878|2872|2878.3|2872.3|2877.3|2871.3|4
1631801270000|2021-09-16 14:07:50|2878.3|2872.3|2876.3|2870.3|2878.8|2872.8|2876.3|2870.3|7
1631801280000|2021-09-16 14:08:00|2876.4|2870.4|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|3
1631801290000|2021-09-16 14:08:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1631801300000|2021-09-16 14:08:20|2876.8|2870.8|2877.8|2871.8|2878|2872|2876.8|2870.8|5
1631801310000|2021-09-16 14:08:30|2878|2872|2879.5|2873.5|2879.5|2873.5|2878|2872|8
1631801320000|2021-09-16 14:08:40|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.5|2872.5|5
1631801330000|2021-09-16 14:08:50|2879|2873|2884.3|2878.3|2884.3|2878.3|2878.8|2872.8|7
1631801340000|2021-09-16 14:09:00|2884.5|2878.5|2883.3|2877.3|2884.5|2878.5|2883.3|2877.3|6
1631801350000|2021-09-16 14:09:10|2883.5|2877.5|2883.8|2877.8|2884|2878|2883.3|2877.3|9
1631801360000|2021-09-16 14:09:20|2883.5|2877.5|2885.5|2879.5|2885.5|2879.5|2882.8|2876.8|10
1631801370000|2021-09-16 14:09:30|2886.3|2880.3|2888.8|2882.8|2888.8|2882.8|2886.3|2880.3|8
1631801380000|2021-09-16 14:09:40|2889.5|2883.5|2886.8|2880.8|2889.5|2883.5|2886.8|2880.8|11
1631801390000|2021-09-16 14:09:50|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|3
1631801400000|2021-09-16 14:10:00|2887|2881|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|4
1631801410000|2021-09-16 14:10:10|2887.8|2881.8|2885.8|2879.8|2887.8|2881.8|2885|2879|9
1631801420000|2021-09-16 14:10:20|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.8|2878.8|2
1631801430000|2021-09-16 14:10:30|2884.5|2878.5|2883|2877|2884.5|2878.5|2883|2877|6
1631801440000|2021-09-16 14:10:40|2883.3|2877.3|2884|2878|2884|2878|2883.3|2877.3|3
1631801450000|2021-09-16 14:10:50|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883|2877|8
1631801460000|2021-09-16 14:11:00|2884|2878|2882.5|2876.5|2884|2878|2882.3|2876.3|5
1631801470000|2021-09-16 14:11:10|2882.8|2876.8|2885|2879|2885|2879|2882.8|2876.8|6
1631801480000|2021-09-16 14:11:20|2885.3|2879.3|2886|2880|2886|2880|2885.3|2879.3|2
1631801490000|2021-09-16 14:11:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2884|2878|8
1631801500000|2021-09-16 14:11:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631801510000|2021-09-16 14:11:50|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|3
1631801520000|2021-09-16 14:12:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631801530000|2021-09-16 14:12:10|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886|2880|5
1631801540000|2021-09-16 14:12:20|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|4
1631801550000|2021-09-16 14:12:30|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|3
1631801560000|2021-09-16 14:12:40|2886.3|2880.3|2887.3|2881.3|2887.5|2881.5|2886|2880|8
1631801570000|2021-09-16 14:12:50|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1631801580000|2021-09-16 14:13:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631801590000|2021-09-16 14:13:10|2887.3|2881.3|2888.3|2882.3|2888.8|2882.8|2887|2881|7
1631801600000|2021-09-16 14:13:20|2888|2882|2888|2882|2888.3|2882.3|2887.8|2881.8|5
1631801610000|2021-09-16 14:13:30|2888.3|2882.3|2890.3|2884.3|2890.3|2884.3|2888.3|2882.3|8
1631801620000|2021-09-16 14:13:40|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|5
1631801630000|2021-09-16 14:13:50|2891|2885|2888.5|2882.5|2891|2885|2888|2882|7
1631801640000|2021-09-16 14:14:00|2887.8|2881.8|2887|2881|2887.8|2881.8|2886.8|2880.8|5
1631801650000|2021-09-16 14:14:10|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.5|2879.5|5
1631801660000|2021-09-16 14:14:20|2885.5|2879.5|2889|2883|2889|2883|2885.5|2879.5|9
1631801670000|2021-09-16 14:14:30|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|4
1631801680000|2021-09-16 14:14:40|2890|2884|2891|2885|2891.5|2885.5|2890|2884|7
1631801690000|2021-09-16 14:14:50|2891.3|2885.3|2890|2884|2891.5|2885.5|2890|2884|5
1631801700000|2021-09-16 14:15:00|2889.8|2883.8|2890|2884|2890.3|2884.3|2889.5|2883.5|8
1631801710000|2021-09-16 14:15:10|2890.3|2884.3|2891|2885|2891.3|2885.3|2890.3|2884.3|7
1631801720000|2021-09-16 14:15:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|3
1631801730000|2021-09-16 14:15:30|2891|2885|2890.3|2884.3|2891.3|2885.3|2890.3|2884.3|8
1631801740000|2021-09-16 14:15:40|2890.5|2884.5|2889.3|2883.3|2890.5|2884.5|2889|2883|6
1631801750000|2021-09-16 14:15:50|2889.8|2883.8|2890|2884|2890.3|2884.3|2888|2882|13
1631801760000|2021-09-16 14:16:00|2889.8|2883.8|2887.3|2881.3|2889.8|2883.8|2887|2881|9
1631801780000|2021-09-16 14:16:20|2887|2881|2886.3|2880.3|2887|2881|2885.8|2879.8|6
1631801800000|2021-09-16 14:16:40|2886.5|2880.5|2887|2881|2887.3|2881.3|2886.5|2880.5|3
1631801820000|2021-09-16 14:17:00|2887.3|2881.3|2889|2883|2889.3|2883.3|2887|2881|12
1631801830000|2021-09-16 14:17:10|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|7
1631801850000|2021-09-16 14:17:30|2888.5|2882.5|2889.5|2883.5|2889.5|2883.5|2888.5|2882.5|5
1631801860000|2021-09-16 14:17:40|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|3
1631801870000|2021-09-16 14:17:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631801890000|2021-09-16 14:18:10|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|6
1631801920000|2021-09-16 14:18:40|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|4
1631801930000|2021-09-16 14:18:50|2888.3|2882.3|2886.5|2880.5|2888.3|2882.3|2885.8|2879.8|8
1631801940000|2021-09-16 14:19:00|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885|2879|5
1631801950000|2021-09-16 14:19:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631801960000|2021-09-16 14:19:20|2886|2880|2886.5|2880.5|2886.8|2880.8|2886|2880|4
1631801980000|2021-09-16 14:19:40|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|3
1631801990000|2021-09-16 14:19:50|2887.3|2881.3|2887.8|2881.8|2888|2882|2887.3|2881.3|4
1631802000000|2021-09-16 14:20:00|2888|2882|2888.8|2882.8|2889|2883|2888|2882|6
1631802010000|2021-09-16 14:20:10|2889|2883|2889|2883|2889|2883|2888.8|2882.8|5
1631802020000|2021-09-16 14:20:20|2888.8|2882.8|2886.5|2880.5|2888.8|2882.8|2886.5|2880.5|5
1631802030000|2021-09-16 14:20:30|2886.3|2880.3|2884.5|2878.5|2886.3|2880.3|2884|2878|12
1631802040000|2021-09-16 14:20:40|2884.3|2878.3|2883.3|2877.3|2884.3|2878.3|2882.8|2876.8|11
1631802050000|2021-09-16 14:20:50|2883|2877|2883.5|2877.5|2883.8|2877.8|2883|2877|6
1631802060000|2021-09-16 14:21:00|2883.3|2877.3|2884.8|2878.8|2884.8|2878.8|2883.3|2877.3|6
1631802070000|2021-09-16 14:21:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631802080000|2021-09-16 14:21:20|2884.8|2878.8|2886.3|2880.3|2887.3|2881.3|2884.8|2878.8|7
1631802090000|2021-09-16 14:21:30|2886|2880|2886|2880|2886|2880|2885.8|2879.8|3
1631802100000|2021-09-16 14:21:40|2885.8|2879.8|2885.8|2879.8|2886|2880|2885.8|2879.8|3
1631802110000|2021-09-16 14:21:50|2885.5|2879.5|2883.8|2877.8|2885.5|2879.5|2883.8|2877.8|5
1631802120000|2021-09-16 14:22:00|2883.5|2877.5|2884.3|2878.3|2884.3|2878.3|2883.3|2877.3|7
1631802130000|2021-09-16 14:22:10|2884.8|2878.8|2885.5|2879.5|2885.8|2879.8|2884.8|2878.8|8
1631802140000|2021-09-16 14:22:20|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.8|2878.8|3
1631802150000|2021-09-16 14:22:30|2885|2879|2885|2879|2885|2879|2884.8|2878.8|3
1631802160000|2021-09-16 14:22:40|2884.8|2878.8|2887.3|2881.3|2887.3|2881.3|2884.8|2878.8|7
1631802170000|2021-09-16 14:22:50|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1631802180000|2021-09-16 14:23:00|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.5|2880.5|5
1631802190000|2021-09-16 14:23:10|2887.8|2881.8|2889|2883|2889|2883|2887.8|2881.8|4
1631802200000|2021-09-16 14:23:20|2889.3|2883.3|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|9
1631802210000|2021-09-16 14:23:30|2890.5|2884.5|2888.3|2882.3|2890.5|2884.5|2888.3|2882.3|7
1631802220000|2021-09-16 14:23:40|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1631802230000|2021-09-16 14:23:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2886.8|2880.8|11
1631802240000|2021-09-16 14:24:00|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1631802250000|2021-09-16 14:24:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1631802260000|2021-09-16 14:24:20|2887.8|2881.8|2885.3|2879.3|2887.8|2881.8|2885.3|2879.3|7
1631802270000|2021-09-16 14:24:30|2885.8|2879.8|2886.3|2880.3|2886.5|2880.5|2885.3|2879.3|6
1631802280000|2021-09-16 14:24:40|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1631802290000|2021-09-16 14:24:50|2886|2880|2884.8|2878.8|2886|2880|2884.8|2878.8|7
1631802300000|2021-09-16 14:25:00|2884.5|2878.5|2885.8|2879.8|2885.8|2879.8|2884.5|2878.5|5
1631802310000|2021-09-16 14:25:10|2886|2880|2887.8|2881.8|2887.8|2881.8|2886|2880|6
1631802320000|2021-09-16 14:25:20|2888|2882|2887.5|2881.5|2889|2883|2887.5|2881.5|9
1631802330000|2021-09-16 14:25:30|2887.8|2881.8|2889.3|2883.3|2889.5|2883.5|2887.8|2881.8|5
1631802340000|2021-09-16 14:25:40|2889.5|2883.5|2890.8|2884.8|2890.8|2884.8|2889.5|2883.5|10
1631802350000|2021-09-16 14:25:50|2891.3|2885.3|2889|2883|2891.5|2885.5|2888.8|2882.8|8
1631802360000|2021-09-16 14:26:00|2888.5|2882.5|2889|2883|2889|2883|2888.3|2882.3|5
1631802370000|2021-09-16 14:26:10|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|3
1631802380000|2021-09-16 14:26:20|2888.3|2882.3|2887|2881|2888.3|2882.3|2886.8|2880.8|7
1631802390000|2021-09-16 14:26:30|2887.5|2881.5|2888.8|2882.8|2888.8|2882.8|2887.5|2881.5|5
1631802400000|2021-09-16 14:26:40|2888.3|2882.3|2887.3|2881.3|2888.5|2882.5|2887.3|2881.3|4
1631802410000|2021-09-16 14:26:50|2887|2881|2888.3|2882.3|2888.3|2882.3|2886.8|2880.8|7
1631802420000|2021-09-16 14:27:00|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|4
1631802430000|2021-09-16 14:27:10|2887.5|2881.5|2888.8|2882.8|2889.3|2883.3|2887.5|2881.5|12
1631802450000|2021-09-16 14:27:30|2888.5|2882.5|2889|2883|2889|2883|2888.3|2882.3|5
1631802460000|2021-09-16 14:27:40|2888.8|2882.8|2887.5|2881.5|2888.8|2882.8|2887.5|2881.5|6
1631802470000|2021-09-16 14:27:50|2887.8|2881.8|2887.8|2881.8|2888.3|2882.3|2887.5|2881.5|7
1631802480000|2021-09-16 14:28:00|2887.5|2881.5|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|8
1631802490000|2021-09-16 14:28:10|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|7
1631802500000|2021-09-16 14:28:20|2888.3|2882.3|2889.5|2883.5|2889.5|2883.5|2888.3|2882.3|5
1631802510000|2021-09-16 14:28:30|2889.8|2883.8|2890.5|2884.5|2890.5|2884.5|2889.8|2883.8|2
1631802520000|2021-09-16 14:28:40|2890.8|2884.8|2892.3|2886.3|2892.3|2886.3|2890.8|2884.8|5
1631802530000|2021-09-16 14:28:50|2892|2886|2891.5|2885.5|2892|2886|2891.3|2885.3|3
1631802540000|2021-09-16 14:29:00|2891.3|2885.3|2888.5|2882.5|2891.3|2885.3|2888.3|2882.3|8
1631802550000|2021-09-16 14:29:10|2888.3|2882.3|2888|2882|2888.5|2882.5|2888|2882|6
1631802560000|2021-09-16 14:29:20|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|3
1631802570000|2021-09-16 14:29:30|2887|2881|2887|2881|2887|2881|2886.8|2880.8|5
1631802600000|2021-09-16 14:30:00|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1631802620000|2021-09-16 14:30:20|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|3
1631802630000|2021-09-16 14:30:30|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1631802640000|2021-09-16 14:30:40|2887|2881|2888.5|2882.5|2888.5|2882.5|2887|2881|5
1631802650000|2021-09-16 14:30:50|2889|2883|2890.3|2884.3|2890.5|2884.5|2889|2883|8
1631802660000|2021-09-16 14:31:00|2890|2884|2888.5|2882.5|2890|2884|2888.5|2882.5|5
1631802670000|2021-09-16 14:31:10|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|6
1631802680000|2021-09-16 14:31:20|2888.3|2882.3|2886.8|2880.8|2888.3|2882.3|2886.8|2880.8|5
1631802700000|2021-09-16 14:31:40|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|6
1631802710000|2021-09-16 14:31:50|2888|2882|2887.3|2881.3|2888.3|2882.3|2887.3|2881.3|4
1631802720000|2021-09-16 14:32:00|2887|2881|2885.8|2879.8|2887|2881|2885.8|2879.8|4
1631802730000|2021-09-16 14:32:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1631802740000|2021-09-16 14:32:20|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1631802750000|2021-09-16 14:32:30|2885|2879|2884.5|2878.5|2885|2879|2884.3|2878.3|7
1631802760000|2021-09-16 14:32:40|2884.8|2878.8|2887.8|2881.8|2887.8|2881.8|2884.8|2878.8|8
1631802770000|2021-09-16 14:32:50|2888|2882|2889|2883|2889|2883|2888|2882|5
1631802780000|2021-09-16 14:33:00|2888.5|2882.5|2889|2883|2889.3|2883.3|2888.5|2882.5|8
1631802790000|2021-09-16 14:33:10|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1631802800000|2021-09-16 14:33:20|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|3
1631802810000|2021-09-16 14:33:30|2888.8|2882.8|2889|2883|2889.3|2883.3|2888.8|2882.8|6
1631802820000|2021-09-16 14:33:40|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|3
1631802840000|2021-09-16 14:34:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631802850000|2021-09-16 14:34:10|2888.5|2882.5|2889.5|2883.5|2889.5|2883.5|2888.5|2882.5|4
1631802870000|2021-09-16 14:34:30|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1631802880000|2021-09-16 14:34:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631802890000|2021-09-16 14:34:50|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|4
1631802900000|2021-09-16 14:35:00|2890.3|2884.3|2889|2883|2890.3|2884.3|2888.3|2882.3|11
1631802910000|2021-09-16 14:35:10|2888.8|2882.8|2887.3|2881.3|2889|2883|2887|2881|15
1631802920000|2021-09-16 14:35:20|2887|2881|2886.5|2880.5|2887|2881|2886.3|2880.3|7
1631802940000|2021-09-16 14:35:40|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631802950000|2021-09-16 14:35:50|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1631802960000|2021-09-16 14:36:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1631802970000|2021-09-16 14:36:10|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1631802990000|2021-09-16 14:36:30|2886.3|2880.3|2887.5|2881.5|2888.3|2882.3|2886.3|2880.3|11
1631803000000|2021-09-16 14:36:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631803010000|2021-09-16 14:36:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|5
1631803020000|2021-09-16 14:37:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2885.8|2879.8|7
1631803030000|2021-09-16 14:37:10|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1631803040000|2021-09-16 14:37:20|2886|2880|2886.3|2880.3|2886.5|2880.5|2886|2880|3
1631803050000|2021-09-16 14:37:30|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|3
1631803060000|2021-09-16 14:37:40|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1631803080000|2021-09-16 14:38:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1631803090000|2021-09-16 14:38:10|2886|2880|2887.3|2881.3|2887.3|2881.3|2886|2880|5
1631803100000|2021-09-16 14:38:20|2886.8|2880.8|2886|2880|2886.8|2880.8|2886|2880|3
1631803110000|2021-09-16 14:38:30|2885.8|2879.8|2887.3|2881.3|2887.5|2881.5|2885.8|2879.8|6
1631803120000|2021-09-16 14:38:40|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1631803130000|2021-09-16 14:38:50|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1631803140000|2021-09-16 14:39:00|2887.3|2881.3|2886.8|2880.8|2887.5|2881.5|2886|2880|7
1631803150000|2021-09-16 14:39:10|2886.5|2880.5|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|3
1631803160000|2021-09-16 14:39:20|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|2
1631803170000|2021-09-16 14:39:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631803190000|2021-09-16 14:39:50|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|3
1631803220000|2021-09-16 14:40:20|2886.3|2880.3|2887.3|2881.3|2887.3|2881.3|2886.3|2880.3|2
1631803230000|2021-09-16 14:40:30|2887|2881|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|6
1631803240000|2021-09-16 14:40:40|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|4
1631803250000|2021-09-16 14:40:50|2885.5|2879.5|2885.3|2879.3|2885.8|2879.8|2885.3|2879.3|4
1631803270000|2021-09-16 14:41:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1631803290000|2021-09-16 14:41:30|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1631803300000|2021-09-16 14:41:40|2885.8|2879.8|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|5
1631803310000|2021-09-16 14:41:50|2885.5|2879.5|2884.5|2878.5|2885.5|2879.5|2884|2878|7
1631803320000|2021-09-16 14:42:00|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.5|2877.5|7
1631803330000|2021-09-16 14:42:10|2883.5|2877.5|2884.3|2878.3|2884.3|2878.3|2883.3|2877.3|9
1631803340000|2021-09-16 14:42:20|2883.8|2877.8|2885|2879|2885.3|2879.3|2883.8|2877.8|8
1631803350000|2021-09-16 14:42:30|2884.8|2878.8|2884|2878|2884.8|2878.8|2884|2878|4
1631803360000|2021-09-16 14:42:40|2883.5|2877.5|2883.3|2877.3|2883.8|2877.8|2883|2877|5
1631803370000|2021-09-16 14:42:50|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|7
1631803380000|2021-09-16 14:43:00|2882.3|2876.3|2883.3|2877.3|2883.8|2877.8|2882.3|2876.3|8
1631803390000|2021-09-16 14:43:10|2883|2877|2882|2876|2883.3|2877.3|2882|2876|5
1631803400000|2021-09-16 14:43:20|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1631803410000|2021-09-16 14:43:30|2882.5|2876.5|2883.5|2877.5|2883.5|2877.5|2882.5|2876.5|7
1631803420000|2021-09-16 14:43:40|2883|2877|2881.8|2875.8|2883.3|2877.3|2881.8|2875.8|4
1631803440000|2021-09-16 14:44:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1631803450000|2021-09-16 14:44:10|2881.8|2875.8|2881.8|2875.8|2882|2876|2881.8|2875.8|3
1631803460000|2021-09-16 14:44:20|2882|2876|2882|2876|2882.3|2876.3|2881.8|2875.8|6
1631803480000|2021-09-16 14:44:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631803490000|2021-09-16 14:44:50|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1631803500000|2021-09-16 14:45:00|2882|2876|2882|2876|2882|2876|2881.8|2875.8|3
1631803510000|2021-09-16 14:45:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631803520000|2021-09-16 14:45:20|2882|2876|2882|2876|2882.5|2876.5|2882|2876|4
1631803530000|2021-09-16 14:45:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631803540000|2021-09-16 14:45:40|2881.5|2875.5|2880.3|2874.3|2881.8|2875.8|2879.3|2873.3|17
1631803550000|2021-09-16 14:45:50|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|4
1631803560000|2021-09-16 14:46:00|2881.3|2875.3|2882.5|2876.5|2882.5|2876.5|2881.3|2875.3|10
1631803570000|2021-09-16 14:46:10|2882.3|2876.3|2879.3|2873.3|2882.3|2876.3|2879|2873|16
1631803580000|2021-09-16 14:46:20|2879|2873|2879.5|2873.5|2879.8|2873.8|2878.8|2872.8|8
1631803590000|2021-09-16 14:46:30|2879.8|2873.8|2878.8|2872.8|2881.3|2875.3|2878.5|2872.5|11
1631803600000|2021-09-16 14:46:40|2878.5|2872.5|2877.5|2871.5|2879.3|2873.3|2876.5|2870.5|17
1631803610000|2021-09-16 14:46:50|2877.3|2871.3|2878.5|2872.5|2878.5|2872.5|2877.3|2871.3|4
1631803620000|2021-09-16 14:47:00|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.3|2871.3|4
1631803630000|2021-09-16 14:47:10|2877.3|2871.3|2876|2870|2877.3|2871.3|2876|2870|4
1631803640000|2021-09-16 14:47:20|2876.8|2870.8|2877.5|2871.5|2878.8|2872.8|2876.8|2870.8|13
1631803650000|2021-09-16 14:47:30|2877.3|2871.3|2879|2873|2879|2873|2877.3|2871.3|6
1631803660000|2021-09-16 14:47:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1631803670000|2021-09-16 14:47:50|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2878.3|2872.3|3
1631803680000|2021-09-16 14:48:00|2879.3|2873.3|2877.8|2871.8|2879.5|2873.5|2877|2871|12
1631803690000|2021-09-16 14:48:10|2877.5|2871.5|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|4
1631803700000|2021-09-16 14:48:20|2877.5|2871.5|2877.3|2871.3|2878.3|2872.3|2877.3|2871.3|4
1631803710000|2021-09-16 14:48:30|2877|2871|2877.8|2871.8|2878|2872|2877|2871|8
1631803720000|2021-09-16 14:48:40|2878|2872|2878.8|2872.8|2878.8|2872.8|2878|2872|5
1631803730000|2021-09-16 14:48:50|2878.5|2872.5|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|4
1631803740000|2021-09-16 14:49:00|2878.5|2872.5|2879|2873|2879.3|2873.3|2878.5|2872.5|5
1631803750000|2021-09-16 14:49:10|2878.8|2872.8|2879.8|2873.8|2880|2874|2878.8|2872.8|5
1631803760000|2021-09-16 14:49:20|2880|2874|2881|2875|2881.3|2875.3|2880|2874|7
1631803770000|2021-09-16 14:49:30|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|4
1631803780000|2021-09-16 14:49:40|2879|2873|2880.3|2874.3|2880.3|2874.3|2879|2873|4
1631803790000|2021-09-16 14:49:50|2880.5|2874.5|2879.8|2873.8|2880.8|2874.8|2879.8|2873.8|6
1631803800000|2021-09-16 14:50:00|2880|2874|2877.8|2871.8|2880|2874|2877.8|2871.8|7
1631803810000|2021-09-16 14:50:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|5
1631803820000|2021-09-16 14:50:20|2878|2872|2877|2871|2878|2872|2877|2871|4
1631803830000|2021-09-16 14:50:30|2877.3|2871.3|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|7
1631803840000|2021-09-16 14:50:40|2876.5|2870.5|2876.3|2870.3|2877|2871|2876.3|2870.3|8
1631803850000|2021-09-16 14:50:50|2876.8|2870.8|2877|2871|2877.3|2871.3|2876.8|2870.8|5
1631803860000|2021-09-16 14:51:00|2876.8|2870.8|2875.8|2869.8|2876.8|2870.8|2875.8|2869.8|5
1631803870000|2021-09-16 14:51:10|2876.3|2870.3|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|4
1631803880000|2021-09-16 14:51:20|2876.3|2870.3|2877|2871|2877|2871|2876.3|2870.3|3
1631803890000|2021-09-16 14:51:30|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1631803900000|2021-09-16 14:51:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2875.5|2869.5|7
1631803910000|2021-09-16 14:51:50|2876.5|2870.5|2877.3|2871.3|2877.3|2871.3|2876.5|2870.5|3
1631803920000|2021-09-16 14:52:00|2877.5|2871.5|2878|2872|2878.3|2872.3|2877.5|2871.5|6
1631803930000|2021-09-16 14:52:10|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1631803940000|2021-09-16 14:52:20|2877.8|2871.8|2878.3|2872.3|2878.3|2872.3|2877.3|2871.3|7
1631803950000|2021-09-16 14:52:30|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1631803960000|2021-09-16 14:52:40|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1631803970000|2021-09-16 14:52:50|2879.5|2873.5|2879.8|2873.8|2880.8|2874.8|2879.5|2873.5|8
1631803980000|2021-09-16 14:53:00|2880|2874|2880.8|2874.8|2881|2875|2880|2874|5
1631804000000|2021-09-16 14:53:20|2880.3|2874.3|2881.8|2875.8|2881.8|2875.8|2880|2874|6
1631804010000|2021-09-16 14:53:30|2881.5|2875.5|2882.3|2876.3|2882.3|2876.3|2881|2875|7
1631804020000|2021-09-16 14:53:40|2881.3|2875.3|2880.3|2874.3|2881.3|2875.3|2880.3|2874.3|5
1631804030000|2021-09-16 14:53:50|2880|2874|2878.8|2872.8|2880.3|2874.3|2878.3|2872.3|11
1631804040000|2021-09-16 14:54:00|2880.3|2874.3|2881|2875|2881.8|2875.8|2880.3|2874.3|8
1631804050000|2021-09-16 14:54:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1631804060000|2021-09-16 14:54:20|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|4
1631804070000|2021-09-16 14:54:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1631804080000|2021-09-16 14:54:40|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|7
1631804090000|2021-09-16 14:54:50|2882|2876|2879.8|2873.8|2882.5|2876.5|2879.8|2873.8|11
1631804100000|2021-09-16 14:55:00|2879.5|2873.5|2882|2876|2882.8|2876.8|2879|2873|8
1631804120000|2021-09-16 14:55:20|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2879.5|2873.5|12
1631804130000|2021-09-16 14:55:30|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881|2875|7
1631804140000|2021-09-16 14:55:40|2882.8|2876.8|2884.5|2878.5|2884.5|2878.5|2882.8|2876.8|5
1631804150000|2021-09-16 14:55:50|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2883.8|2877.8|5
1631804160000|2021-09-16 14:56:00|2884.5|2878.5|2884.5|2878.5|2885|2879|2884.3|2878.3|7
1631804170000|2021-09-16 14:56:10|2884.3|2878.3|2884|2878|2884.3|2878.3|2883.8|2877.8|3
1631804180000|2021-09-16 14:56:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.3|2877.3|5
1631804190000|2021-09-16 14:56:30|2883.3|2877.3|2884.5|2878.5|2884.5|2878.5|2883.3|2877.3|3
1631804200000|2021-09-16 14:56:40|2884.8|2878.8|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|8
1631804210000|2021-09-16 14:56:50|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1631804220000|2021-09-16 14:57:00|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|3
1631804230000|2021-09-16 14:57:10|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1631804240000|2021-09-16 14:57:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1631804250000|2021-09-16 14:57:30|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1631804260000|2021-09-16 14:57:40|2885.8|2879.8|2887.8|2881.8|2887.8|2881.8|2885.8|2879.8|8
1631804270000|2021-09-16 14:57:50|2887.5|2881.5|2886|2880|2887.5|2881.5|2886|2880|4
1631804280000|2021-09-16 14:58:00|2885.8|2879.8|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|6
1631804290000|2021-09-16 14:58:10|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1631804300000|2021-09-16 14:58:20|2884.5|2878.5|2883|2877|2884.5|2878.5|2882.8|2876.8|6
1631804310000|2021-09-16 14:58:30|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2881.5|2875.5|10
1631804320000|2021-09-16 14:58:40|2883|2877|2882|2876|2883|2877|2882|2876|5
1631804330000|2021-09-16 14:58:50|2882.5|2876.5|2883|2877|2883.8|2877.8|2882.5|2876.5|8
1631804340000|2021-09-16 14:59:00|2883.3|2877.3|2884|2878|2884.3|2878.3|2883.3|2877.3|7
1631804350000|2021-09-16 14:59:10|2883.8|2877.8|2885.3|2879.3|2885.3|2879.3|2883.8|2877.8|4
1631804360000|2021-09-16 14:59:20|2884.8|2878.8|2885.5|2879.5|2885.8|2879.8|2884.5|2878.5|5
1631804370000|2021-09-16 14:59:30|2885.3|2879.3|2883.8|2877.8|2885.3|2879.3|2883.8|2877.8|4
1631804380000|2021-09-16 14:59:40|2884|2878|2885.3|2879.3|2885.3|2879.3|2884|2878|7
1631804390000|2021-09-16 14:59:50|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1631804400000|2021-09-16 15:00:00|2884.8|2878.8|2884|2878|2884.8|2878.8|2884|2878|3
1631804420000|2021-09-16 15:00:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631804430000|2021-09-16 15:00:30|2884|2878|2882.5|2876.5|2884|2878|2882.5|2876.5|2
1631804440000|2021-09-16 15:00:40|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.3|2876.3|4
1631804450000|2021-09-16 15:00:50|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1631804460000|2021-09-16 15:01:00|2882.5|2876.5|2882.3|2876.3|2882.8|2876.8|2882|2876|10
1631804470000|2021-09-16 15:01:10|2882|2876|2882|2876|2882|2876|2882|2876|1
1631804480000|2021-09-16 15:01:20|2881.8|2875.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|4
1631804490000|2021-09-16 15:01:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1631804500000|2021-09-16 15:01:40|2880.5|2874.5|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|3
1631804510000|2021-09-16 15:01:50|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1631804520000|2021-09-16 15:02:00|2881.8|2875.8|2883.5|2877.5|2883.5|2877.5|2881.8|2875.8|6
1631804530000|2021-09-16 15:02:10|2883.3|2877.3|2884.3|2878.3|2884.3|2878.3|2883.3|2877.3|5
1631804540000|2021-09-16 15:02:20|2884|2878|2886|2880|2886|2880|2884|2878|5
1631804550000|2021-09-16 15:02:30|2885.8|2879.8|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|7
1631804560000|2021-09-16 15:02:40|2884.8|2878.8|2885.8|2879.8|2886|2880|2884.8|2878.8|6
1631804580000|2021-09-16 15:03:00|2885.5|2879.5|2887|2881|2887|2881|2885.5|2879.5|4
1631804590000|2021-09-16 15:03:10|2886.8|2880.8|2887.8|2881.8|2887.8|2881.8|2886.8|2880.8|3
1631804600000|2021-09-16 15:03:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631804610000|2021-09-16 15:03:30|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1631804620000|2021-09-16 15:03:40|2886.5|2880.5|2884.3|2878.3|2886.5|2880.5|2884.3|2878.3|8
1631804630000|2021-09-16 15:03:50|2883.8|2877.8|2884|2878|2884.8|2878.8|2883.8|2877.8|6
1631804640000|2021-09-16 15:04:00|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882.8|2876.8|5
1631804650000|2021-09-16 15:04:10|2882.5|2876.5|2884.3|2878.3|2884.5|2878.5|2882.5|2876.5|6
1631804660000|2021-09-16 15:04:20|2884.8|2878.8|2882.8|2876.8|2884.8|2878.8|2882.5|2876.5|8
1631804670000|2021-09-16 15:04:30|2882.5|2876.5|2881|2875|2882.5|2876.5|2881|2875|6
1631804680000|2021-09-16 15:04:40|2880.8|2874.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|7
1631804690000|2021-09-16 15:04:50|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|6
1631804700000|2021-09-16 15:05:00|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|4
1631804710000|2021-09-16 15:05:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631804720000|2021-09-16 15:05:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631804730000|2021-09-16 15:05:30|2881.5|2875.5|2880.5|2874.5|2881.5|2875.5|2880.3|2874.3|5
1631804750000|2021-09-16 15:05:50|2880.8|2874.8|2882|2876|2882|2876|2880.8|2874.8|3
1631804760000|2021-09-16 15:06:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631804780000|2021-09-16 15:06:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|6
1631804790000|2021-09-16 15:06:30|2881.8|2875.8|2880.3|2874.3|2881.8|2875.8|2880.3|2874.3|7
1631804800000|2021-09-16 15:06:40|2880|2874|2880|2874|2880|2874|2880|2874|1
1631804840000|2021-09-16 15:07:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1631804850000|2021-09-16 15:07:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1631804870000|2021-09-16 15:07:50|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1631804880000|2021-09-16 15:08:00|2878.5|2872.5|2880.3|2874.3|2880.3|2874.3|2878.5|2872.5|5
1631804890000|2021-09-16 15:08:10|2880.5|2874.5|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|7
1631804900000|2021-09-16 15:08:20|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.3|2874.3|6
1631804910000|2021-09-16 15:08:30|2881|2875|2881|2875|2881.3|2875.3|2881|2875|5
1631804930000|2021-09-16 15:08:50|2880.8|2874.8|2880.8|2874.8|2881|2875|2880.5|2874.5|5
1631804940000|2021-09-16 15:09:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1631804950000|2021-09-16 15:09:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1631804960000|2021-09-16 15:09:20|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1631804970000|2021-09-16 15:09:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1631804980000|2021-09-16 15:09:40|2881|2875|2882.3|2876.3|2882.3|2876.3|2881|2875|4
1631804990000|2021-09-16 15:09:50|2882|2876|2884.5|2878.5|2884.5|2878.5|2882|2876|3
1631805000000|2021-09-16 15:10:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1631805010000|2021-09-16 15:10:10|2883.8|2877.8|2882.3|2876.3|2883.8|2877.8|2882.3|2876.3|4
1631805020000|2021-09-16 15:10:20|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1631805030000|2021-09-16 15:10:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631805070000|2021-09-16 15:11:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631805080000|2021-09-16 15:11:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631805090000|2021-09-16 15:11:30|2881.3|2875.3|2881.5|2875.5|2881.8|2875.8|2880.5|2874.5|5
1631805100000|2021-09-16 15:11:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881|2875|3
1631805110000|2021-09-16 15:11:50|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1631805120000|2021-09-16 15:12:00|2881|2875|2881.5|2875.5|2882|2876|2881|2875|7
1631805130000|2021-09-16 15:12:10|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1631805140000|2021-09-16 15:12:20|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1631805150000|2021-09-16 15:12:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1631805160000|2021-09-16 15:12:40|2881|2875|2881.8|2875.8|2882|2876|2881|2875|5
1631805170000|2021-09-16 15:12:50|2882|2876|2882.8|2876.8|2882.8|2876.8|2882|2876|4
1631805180000|2021-09-16 15:13:00|2882.5|2876.5|2881.3|2875.3|2882.5|2876.5|2881.3|2875.3|6
1631805190000|2021-09-16 15:13:10|2881.5|2875.5|2881|2875|2881.5|2875.5|2881|2875|3
1631805200000|2021-09-16 15:13:20|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|4
1631805210000|2021-09-16 15:13:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1631805220000|2021-09-16 15:13:40|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631805240000|2021-09-16 15:14:00|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1631805250000|2021-09-16 15:14:10|2881.5|2875.5|2879.8|2873.8|2881.5|2875.5|2879.8|2873.8|6
1631805260000|2021-09-16 15:14:20|2879.5|2873.5|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|3
1631805290000|2021-09-16 15:14:50|2878.5|2872.5|2877.3|2871.3|2878.8|2872.8|2877|2871|8
1631805300000|2021-09-16 15:15:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|3
1631805310000|2021-09-16 15:15:10|2877.8|2871.8|2880.3|2874.3|2880.3|2874.3|2877.8|2871.8|6
1631805320000|2021-09-16 15:15:20|2880.5|2874.5|2881|2875|2881.5|2875.5|2880.5|2874.5|4
1631805330000|2021-09-16 15:15:30|2880.8|2874.8|2879.8|2873.8|2880.8|2874.8|2879.8|2873.8|4
1631805340000|2021-09-16 15:15:40|2880|2874|2881.3|2875.3|2881.3|2875.3|2880|2874|5
1631805350000|2021-09-16 15:15:50|2880|2874|2878.3|2872.3|2880|2874|2877.8|2871.8|7
1631805360000|2021-09-16 15:16:00|2878|2872|2876.3|2870.3|2879|2873|2876.3|2870.3|9
1631805370000|2021-09-16 15:16:10|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|2
1631805380000|2021-09-16 15:16:20|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|3
1631805390000|2021-09-16 15:16:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|3
1631805400000|2021-09-16 15:16:40|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2875.8|2869.8|4
1631805410000|2021-09-16 15:16:50|2876.8|2870.8|2875|2869|2876.8|2870.8|2875|2869|4
1631805420000|2021-09-16 15:17:00|2875.3|2869.3|2873.5|2867.5|2875.3|2869.3|2872.8|2866.8|7
1631805430000|2021-09-16 15:17:10|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1631805440000|2021-09-16 15:17:20|2874.3|2868.3|2874.3|2868.3|2875|2869|2873.8|2867.8|6
1631805450000|2021-09-16 15:17:30|2874.5|2868.5|2874|2868|2874.5|2868.5|2873.3|2867.3|6
1631805460000|2021-09-16 15:17:40|2874.3|2868.3|2875.3|2869.3|2875.5|2869.5|2874.3|2868.3|9
1631805470000|2021-09-16 15:17:50|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2873.8|2867.8|6
1631805480000|2021-09-16 15:18:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|3
1631805490000|2021-09-16 15:18:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1631805510000|2021-09-16 15:18:30|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1631805520000|2021-09-16 15:18:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1631805530000|2021-09-16 15:18:50|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1631805540000|2021-09-16 15:19:00|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1631805570000|2021-09-16 15:19:30|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|2
1631805580000|2021-09-16 15:19:40|2875|2869|2876.8|2870.8|2876.8|2870.8|2875|2869|5
1631805590000|2021-09-16 15:19:50|2876.5|2870.5|2876|2870|2876.5|2870.5|2875.8|2869.8|3
1631805600000|2021-09-16 15:20:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1631805610000|2021-09-16 15:20:10|2875.3|2869.3|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|6
1631805620000|2021-09-16 15:20:20|2874.3|2868.3|2873.5|2867.5|2874.3|2868.3|2873|2867|7
1631805630000|2021-09-16 15:20:30|2874|2868|2874.5|2868.5|2874.5|2868.5|2873.8|2867.8|4
1631805640000|2021-09-16 15:20:40|2874.8|2868.8|2874.5|2868.5|2875|2869|2874.5|2868.5|4
1631805650000|2021-09-16 15:20:50|2875|2869|2873.5|2867.5|2875|2869|2873.5|2867.5|3
1631805660000|2021-09-16 15:21:00|2873.3|2867.3|2872.8|2866.8|2873.5|2867.5|2872.8|2866.8|5
1631805690000|2021-09-16 15:21:30|2873|2867|2873.8|2867.8|2874|2868|2873|2867|4
1631805700000|2021-09-16 15:21:40|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|4
1631805720000|2021-09-16 15:22:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1631805730000|2021-09-16 15:22:10|2875.3|2869.3|2877.8|2871.8|2877.8|2871.8|2875.3|2869.3|9
1631805740000|2021-09-16 15:22:20|2878.5|2872.5|2877.5|2871.5|2878.5|2872.5|2877.5|2871.5|2
1631805750000|2021-09-16 15:22:30|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2876|2870|6
1631805760000|2021-09-16 15:22:40|2878.3|2872.3|2878.3|2872.3|2880|2874|2878.3|2872.3|5
1631805780000|2021-09-16 15:23:00|2878.5|2872.5|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|3
1631805790000|2021-09-16 15:23:10|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1631805800000|2021-09-16 15:23:20|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|5
1631805820000|2021-09-16 15:23:40|2879.3|2873.3|2880.8|2874.8|2880.8|2874.8|2879.3|2873.3|6
1631805830000|2021-09-16 15:23:50|2881|2875|2880.8|2874.8|2881.3|2875.3|2880.8|2874.8|4
1631805840000|2021-09-16 15:24:00|2880.3|2874.3|2878.3|2872.3|2880.8|2874.8|2878.3|2872.3|10
1631805850000|2021-09-16 15:24:10|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1631805860000|2021-09-16 15:24:20|2877.8|2871.8|2876.8|2870.8|2877.8|2871.8|2876.8|2870.8|3
1631805870000|2021-09-16 15:24:30|2877|2871|2877|2871|2877|2871|2876.8|2870.8|3
1631805880000|2021-09-16 15:24:40|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1631805890000|2021-09-16 15:24:50|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|5
1631805900000|2021-09-16 15:25:00|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1631805910000|2021-09-16 15:25:10|2876.3|2870.3|2877.3|2871.3|2877.3|2871.3|2876.3|2870.3|4
1631805920000|2021-09-16 15:25:20|2877|2871|2877.3|2871.3|2877.5|2871.5|2877|2871|4
1631805930000|2021-09-16 15:25:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1631805940000|2021-09-16 15:25:40|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1631805950000|2021-09-16 15:25:50|2876.8|2870.8|2875|2869|2876.8|2870.8|2875|2869|4
1631805960000|2021-09-16 15:26:00|2874.8|2868.8|2873.5|2867.5|2875.3|2869.3|2873.5|2867.5|7
1631805970000|2021-09-16 15:26:10|2874.5|2868.5|2873.8|2867.8|2874.5|2868.5|2873.8|2867.8|4
1631805980000|2021-09-16 15:26:20|2874|2868|2874.8|2868.8|2874.8|2868.8|2874|2868|5
1631805990000|2021-09-16 15:26:30|2875|2869|2874.3|2868.3|2875.3|2869.3|2874.3|2868.3|5
1631806000000|2021-09-16 15:26:40|2874.5|2868.5|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|4
1631806010000|2021-09-16 15:26:50|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|5
1631806020000|2021-09-16 15:27:00|2874.8|2868.8|2873.8|2867.8|2874.8|2868.8|2872.5|2866.5|8
1631806040000|2021-09-16 15:27:20|2873.5|2867.5|2874.8|2868.8|2874.8|2868.8|2873|2867|8
1631806050000|2021-09-16 15:27:30|2875|2869|2874.3|2868.3|2875.3|2869.3|2874.3|2868.3|5
1631806060000|2021-09-16 15:27:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1631806100000|2021-09-16 15:28:20|2874.3|2868.3|2874|2868|2874.8|2868.8|2874|2868|5
1631806110000|2021-09-16 15:28:30|2874.3|2868.3|2874.3|2868.3|2874.8|2868.8|2874|2868|5
1631806120000|2021-09-16 15:28:40|2874|2868|2874.5|2868.5|2874.5|2868.5|2874|2868|3
1631806130000|2021-09-16 15:28:50|2874.3|2868.3|2874|2868|2874.5|2868.5|2874|2868|4
1631806140000|2021-09-16 15:29:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1631806150000|2021-09-16 15:29:10|2874|2868|2874.5|2868.5|2874.5|2868.5|2874|2868|3
1631806160000|2021-09-16 15:29:20|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874|2868|3
1631806190000|2021-09-16 15:29:50|2874.8|2868.8|2876.3|2870.3|2876.3|2870.3|2874.8|2868.8|6
1631806200000|2021-09-16 15:30:00|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|3
1631806210000|2021-09-16 15:30:10|2877|2871|2879.8|2873.8|2879.8|2873.8|2877|2871|8
1631806220000|2021-09-16 15:30:20|2880|2874|2878.5|2872.5|2880.8|2874.8|2878.5|2872.5|13
1631806230000|2021-09-16 15:30:30|2878.8|2872.8|2879|2873|2879|2873|2878.5|2872.5|5
1631806240000|2021-09-16 15:30:40|2879.3|2873.3|2878.8|2872.8|2880|2874|2878.8|2872.8|7
1631806250000|2021-09-16 15:30:50|2879|2873|2880.3|2874.3|2880.3|2874.3|2879|2873|8
1631806260000|2021-09-16 15:31:00|2880|2874|2880.8|2874.8|2881.8|2875.8|2880|2874|11
1631806270000|2021-09-16 15:31:10|2881|2875|2880.8|2874.8|2881.3|2875.3|2880.8|2874.8|10
1631806280000|2021-09-16 15:31:20|2880.5|2874.5|2882|2876|2882.3|2876.3|2880.5|2874.5|7
1631806290000|2021-09-16 15:31:30|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881.8|2875.8|3
1631806300000|2021-09-16 15:31:40|2882.8|2876.8|2883.8|2877.8|2884.3|2878.3|2882.8|2876.8|7
1631806310000|2021-09-16 15:31:50|2884|2878|2884|2878|2884.3|2878.3|2883.8|2877.8|6
1631806320000|2021-09-16 15:32:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2882.8|2876.8|3
1631806330000|2021-09-16 15:32:10|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|3
1631806340000|2021-09-16 15:32:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2882.8|2876.8|5
1631806350000|2021-09-16 15:32:30|2883.8|2877.8|2883.3|2877.3|2885|2879|2883.3|2877.3|6
1631806360000|2021-09-16 15:32:40|2883.5|2877.5|2883.3|2877.3|2885|2879|2882.8|2876.8|11
1631806370000|2021-09-16 15:32:50|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1631806380000|2021-09-16 15:33:00|2883.5|2877.5|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|5
1631806390000|2021-09-16 15:33:10|2883.8|2877.8|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|6
1631806400000|2021-09-16 15:33:20|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|2
1631806410000|2021-09-16 15:33:30|2884|2878|2883.3|2877.3|2884|2878|2883.3|2877.3|4
1631806420000|2021-09-16 15:33:40|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|3
1631806430000|2021-09-16 15:33:50|2883.5|2877.5|2885.5|2879.5|2885.5|2879.5|2883.5|2877.5|3
1631806440000|2021-09-16 15:34:00|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885|2879|6
1631806450000|2021-09-16 15:34:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|4
1631806460000|2021-09-16 15:34:20|2885|2879|2882.5|2876.5|2885.5|2879.5|2882.3|2876.3|6
1631806470000|2021-09-16 15:34:30|2882|2876|2881.5|2875.5|2882|2876|2881.3|2875.3|4
1631806480000|2021-09-16 15:34:40|2881.8|2875.8|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|7
1631806490000|2021-09-16 15:34:50|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1631806500000|2021-09-16 15:35:00|2881.8|2875.8|2884.3|2878.3|2884.3|2878.3|2881.8|2875.8|5
1631806510000|2021-09-16 15:35:10|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|8
1631806520000|2021-09-16 15:35:20|2884|2878|2882.5|2876.5|2884.3|2878.3|2882.5|2876.5|11
1631806530000|2021-09-16 15:35:30|2882.3|2876.3|2882|2876|2882.5|2876.5|2882|2876|4
1631806540000|2021-09-16 15:35:40|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|2
1631806550000|2021-09-16 15:35:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1631806560000|2021-09-16 15:36:00|2883|2877|2883|2877|2883.3|2877.3|2883|2877|3
1631806570000|2021-09-16 15:36:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1631806580000|2021-09-16 15:36:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1631806600000|2021-09-16 15:36:40|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1631806620000|2021-09-16 15:37:00|2883.8|2877.8|2884|2878|2884.3|2878.3|2883.8|2877.8|5
1631806630000|2021-09-16 15:37:10|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1631806640000|2021-09-16 15:37:20|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2883.8|2877.8|7
1631806660000|2021-09-16 15:37:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|3
1631806670000|2021-09-16 15:37:50|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1631806700000|2021-09-16 15:38:20|2886.5|2880.5|2887.5|2881.5|2887.8|2881.8|2886.5|2880.5|4
1631806710000|2021-09-16 15:38:30|2887.3|2881.3|2888|2882|2888|2882|2887|2881|5
1631806720000|2021-09-16 15:38:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1631806730000|2021-09-16 15:38:50|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|4
1631806740000|2021-09-16 15:39:00|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1631806750000|2021-09-16 15:39:10|2888|2882|2887.5|2881.5|2888|2882|2887.3|2881.3|5
1631806760000|2021-09-16 15:39:20|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|4
1631806770000|2021-09-16 15:39:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888|2882|3
1631806780000|2021-09-16 15:39:40|2888.8|2882.8|2890|2884|2890|2884|2888.8|2882.8|2
1631806800000|2021-09-16 15:40:00|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1631806810000|2021-09-16 15:40:10|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1631806820000|2021-09-16 15:40:20|2889.8|2883.8|2890.5|2884.5|2890.5|2884.5|2889.8|2883.8|4
1631806830000|2021-09-16 15:40:30|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1631806840000|2021-09-16 15:40:40|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|4
1631806850000|2021-09-16 15:40:50|2889.8|2883.8|2887|2881|2889.8|2883.8|2887|2881|5
1631806860000|2021-09-16 15:41:00|2886.8|2880.8|2887|2881|2887.5|2881.5|2886.8|2880.8|4
1631806880000|2021-09-16 15:41:20|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1631806900000|2021-09-16 15:41:40|2886.8|2880.8|2884.3|2878.3|2886.8|2880.8|2884.3|2878.3|7
1631806910000|2021-09-16 15:41:50|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|3
1631806930000|2021-09-16 15:42:10|2885.8|2879.8|2887.3|2881.3|2887.3|2881.3|2885.8|2879.8|4
1631806940000|2021-09-16 15:42:20|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|4
1631806950000|2021-09-16 15:42:30|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1631806970000|2021-09-16 15:42:50|2886|2880|2886|2880|2886|2880|2886|2880|1
1631807000000|2021-09-16 15:43:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631807010000|2021-09-16 15:43:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1631807050000|2021-09-16 15:44:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631807100000|2021-09-16 15:45:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1631807120000|2021-09-16 15:45:20|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1631807160000|2021-09-16 15:46:00|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|2
1631807220000|2021-09-16 15:47:00|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|2
1631807230000|2021-09-16 15:47:10|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1631807250000|2021-09-16 15:47:30|2885.8|2879.8|2885|2879|2885.8|2879.8|2885|2879|2
1631807260000|2021-09-16 15:47:40|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1631807270000|2021-09-16 15:47:50|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.3|2877.3|4
1631807290000|2021-09-16 15:48:10|2883.3|2877.3|2884.8|2878.8|2884.8|2878.8|2883.3|2877.3|5
1631807300000|2021-09-16 15:48:20|2885|2879|2885.5|2879.5|2885.8|2879.8|2884.8|2878.8|6
1631807310000|2021-09-16 15:48:30|2885.8|2879.8|2884|2878|2885.8|2879.8|2884|2878|4
1631807320000|2021-09-16 15:48:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631807380000|2021-09-16 15:49:40|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.5|2878.5|4
1631807390000|2021-09-16 15:49:50|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1631807410000|2021-09-16 15:50:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631807420000|2021-09-16 15:50:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631807430000|2021-09-16 15:50:30|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1631807450000|2021-09-16 15:50:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631807510000|2021-09-16 15:51:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631807540000|2021-09-16 15:52:20|2886.3|2880.3|2885.5|2879.5|2886.3|2880.3|2885.5|2879.5|4
1631807580000|2021-09-16 15:53:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631807610000|2021-09-16 15:53:30|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631807630000|2021-09-16 15:53:50|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1631807660000|2021-09-16 15:54:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631807690000|2021-09-16 15:54:50|2886|2880|2886|2880|2886|2880|2885.8|2879.8|3
1631807780000|2021-09-16 15:56:20|2886.5|2880.5|2887.5|2881.5|2887.5|2881.5|2886.5|2880.5|2
1631807790000|2021-09-16 15:56:30|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631807810000|2021-09-16 15:56:50|2887.3|2881.3|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|2
1631807820000|2021-09-16 15:57:00|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631807830000|2021-09-16 15:57:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1631807840000|2021-09-16 15:57:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631807860000|2021-09-16 15:57:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1631807880000|2021-09-16 15:58:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631807930000|2021-09-16 15:58:50|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1631807990000|2021-09-16 15:59:50|2886.8|2880.8|2887|2881|2887|2881|2886.5|2880.5|4
1631808000000|2021-09-16 16:00:00|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|3
1631808010000|2021-09-16 16:00:10|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1631808020000|2021-09-16 16:00:20|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2885.8|2879.8|2
1631808030000|2021-09-16 16:00:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631808060000|2021-09-16 16:01:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1631808070000|2021-09-16 16:01:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|4
1631808080000|2021-09-16 16:01:20|2885.5|2879.5|2885.8|2879.8|2886|2880|2885.5|2879.5|4
1631808170000|2021-09-16 16:02:50|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1631808330000|2021-09-16 16:05:30|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1631808340000|2021-09-16 16:05:40|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|8
1631808350000|2021-09-16 16:05:50|2885.5|2879.5|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|4
1631808370000|2021-09-16 16:06:10|2886.3|2880.3|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|3
1631808380000|2021-09-16 16:06:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631808390000|2021-09-16 16:06:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631808400000|2021-09-16 16:06:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631808430000|2021-09-16 16:07:10|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1631808450000|2021-09-16 16:07:30|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1631808470000|2021-09-16 16:07:50|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|4
1631808570000|2021-09-16 16:09:30|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1631808600000|2021-09-16 16:10:00|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1631808620000|2021-09-16 16:10:20|2884|2878|2882.8|2876.8|2884|2878|2882.8|2876.8|4
1631808630000|2021-09-16 16:10:30|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1631808640000|2021-09-16 16:10:40|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631808680000|2021-09-16 16:11:20|2883.8|2877.8|2883|2877|2883.8|2877.8|2883|2877|2
1631808710000|2021-09-16 16:11:50|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882|2876|3
1631808730000|2021-09-16 16:12:10|2882|2876|2882|2876|2882|2876|2882|2876|1
1631808750000|2021-09-16 16:12:30|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1631808760000|2021-09-16 16:12:40|2882.3|2876.3|2883|2877|2883|2877|2882.3|2876.3|3
1631808770000|2021-09-16 16:12:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1631808780000|2021-09-16 16:13:00|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631808790000|2021-09-16 16:13:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631808810000|2021-09-16 16:13:30|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1631808850000|2021-09-16 16:14:10|2885|2879|2886|2880|2886|2880|2885|2879|3
1631808860000|2021-09-16 16:14:20|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|3
1631808880000|2021-09-16 16:14:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631808890000|2021-09-16 16:14:50|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1631808970000|2021-09-16 16:16:10|2885.5|2879.5|2886.5|2880.5|2886.5|2880.5|2885.5|2879.5|5
1631808980000|2021-09-16 16:16:20|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|3
1631808990000|2021-09-16 16:16:30|2886.5|2880.5|2885.5|2879.5|2886.5|2880.5|2885.5|2879.5|3
1631809000000|2021-09-16 16:16:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631809030000|2021-09-16 16:17:10|2885.5|2879.5|2885.8|2879.8|2886|2880|2885.5|2879.5|3
1631809070000|2021-09-16 16:17:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631809080000|2021-09-16 16:18:00|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|4
1631809090000|2021-09-16 16:18:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1631809100000|2021-09-16 16:18:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1631809110000|2021-09-16 16:18:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885|2879|3
1631809130000|2021-09-16 16:18:50|2885.5|2879.5|2885.8|2879.8|2886|2880|2885.5|2879.5|3
1631809190000|2021-09-16 16:19:50|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1631809200000|2021-09-16 16:20:00|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|3
1631809310000|2021-09-16 16:21:50|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|2
1631809320000|2021-09-16 16:22:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631809350000|2021-09-16 16:22:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631809380000|2021-09-16 16:23:00|2886|2880|2886.8|2880.8|2887.3|2881.3|2886|2880|3
1631809440000|2021-09-16 16:24:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1631809540000|2021-09-16 16:25:40|2885.8|2879.8|2883.3|2877.3|2885.8|2879.8|2883|2877|3
1631809550000|2021-09-16 16:25:50|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1631809560000|2021-09-16 16:26:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1631809640000|2021-09-16 16:27:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1631809650000|2021-09-16 16:27:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631809710000|2021-09-16 16:28:30|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1631809770000|2021-09-16 16:29:30|2884.8|2878.8|2884.8|2878.8|2885|2879|2884.5|2878.5|4
1631809790000|2021-09-16 16:29:50|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1631809980000|2021-09-16 16:33:00|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1631810050000|2021-09-16 16:34:10|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1631810170000|2021-09-16 16:36:10|2885.8|2879.8|2886.8|2880.8|2886.8|2880.8|2885.8|2879.8|3
1631810180000|2021-09-16 16:36:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1631810190000|2021-09-16 16:36:30|2886.5|2880.5|2885.5|2879.5|2886.5|2880.5|2885.5|2879.5|2
1631810200000|2021-09-16 16:36:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631810350000|2021-09-16 16:39:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631810360000|2021-09-16 16:39:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631810370000|2021-09-16 16:39:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631810400000|2021-09-16 16:40:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1631810410000|2021-09-16 16:40:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631810420000|2021-09-16 16:40:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631810520000|2021-09-16 16:42:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1631810670000|2021-09-16 16:44:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631810720000|2021-09-16 16:45:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631810730000|2021-09-16 16:45:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631810740000|2021-09-16 16:45:40|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1631810760000|2021-09-16 16:46:00|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|2
1631810800000|2021-09-16 16:46:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1631810900000|2021-09-16 16:48:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1631811000000|2021-09-16 16:50:00|2887.3|2881.3|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|3
1631811020000|2021-09-16 16:50:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631811030000|2021-09-16 16:50:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631811110000|2021-09-16 16:51:50|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631811120000|2021-09-16 16:52:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631811140000|2021-09-16 16:52:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631811150000|2021-09-16 16:52:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631811180000|2021-09-16 16:53:00|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|2
1631811190000|2021-09-16 16:53:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631811200000|2021-09-16 16:53:20|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2885.8|2879.8|3
1631811240000|2021-09-16 16:54:00|2885.5|2879.5|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|4
1631811300000|2021-09-16 16:55:00|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1631811320000|2021-09-16 16:55:20|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1631811370000|2021-09-16 16:56:10|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1631811520000|2021-09-16 16:58:40|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1631811540000|2021-09-16 16:59:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631811550000|2021-09-16 16:59:10|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631836920000|2021-09-17 00:02:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631837420000|2021-09-17 00:10:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1631837430000|2021-09-17 00:10:30|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631837440000|2021-09-17 00:10:40|2892.3|2886.3|2892.1|2886.1|2892.3|2886.3|2892.1|2886.1|2
1631837490000|2021-09-17 00:11:30|2891.9|2885.9|2891.8|2885.8|2891.9|2885.9|2891.8|2885.8|2
1631837500000|2021-09-17 00:11:40|2892.1|2886.1|2891.8|2885.8|2892.1|2886.1|2891.8|2885.8|2
1631837510000|2021-09-17 00:11:50|2892|2886|2892|2886|2892|2886|2892|2886|1
1631837550000|2021-09-17 00:12:30|2892.3|2886.3|2891.1|2885.1|2892.5|2886.5|2891.1|2885.1|6
1631837590000|2021-09-17 00:13:10|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631837600000|2021-09-17 00:13:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1631837630000|2021-09-17 00:13:50|2891.5|2885.5|2891.4|2885.4|2891.5|2885.5|2891.4|2885.4|2
1631837660000|2021-09-17 00:14:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631837680000|2021-09-17 00:14:40|2891|2885|2890.3|2884.3|2891|2885|2890|2884|3
1631837710000|2021-09-17 00:15:10|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631837870000|2021-09-17 00:17:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631838740000|2021-09-17 00:32:20|2890.5|2884.5|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|2
1631838890000|2021-09-17 00:34:50|2891.5|2885.5|2892.4|2886.4|2892.4|2886.4|2891.5|2885.5|2
1631838960000|2021-09-17 00:36:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1631839020000|2021-09-17 00:37:00|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631839630000|2021-09-17 00:47:10|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|2
1631839840000|2021-09-17 00:50:40|2894.1|2888.1|2892|2886|2894.1|2888.1|2892|2886|2
1631839850000|2021-09-17 00:50:50|2892.1|2886.1|2892.8|2886.8|2892.8|2886.8|2892.1|2886.1|2
1631839900000|2021-09-17 00:51:40|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1631839920000|2021-09-17 00:52:00|2893.3|2887.3|2894.1|2888.1|2894.1|2888.1|2893.3|2887.3|3
1631840150000|2021-09-17 00:55:50|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1631840290000|2021-09-17 00:58:10|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1631840320000|2021-09-17 00:58:40|2894.1|2888.1|2894|2888|2894.3|2888.3|2894|2888|3
1631840330000|2021-09-17 00:58:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631840390000|2021-09-17 00:59:50|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|2
1631840400000|2021-09-17 01:00:00|2894|2888|2891.3|2885.3|2894|2888|2891|2885|11
1631840410000|2021-09-17 01:00:10|2891|2885|2892.9|2886.9|2893.4|2887.4|2891|2885|9
1631840420000|2021-09-17 01:00:20|2892.6|2886.6|2893.5|2887.5|2893.5|2887.5|2891.8|2885.8|8
1631840430000|2021-09-17 01:00:30|2893.6|2887.6|2894|2888|2894.1|2888.1|2893.6|2887.6|4
1631840440000|2021-09-17 01:00:40|2894.3|2888.3|2894.4|2888.4|2894.4|2888.4|2894.3|2888.3|2
1631840450000|2021-09-17 01:00:50|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1631840460000|2021-09-17 01:01:00|2894|2888|2894.3|2888.3|2894.4|2888.4|2893.9|2887.9|6
1631840470000|2021-09-17 01:01:10|2894|2888|2893.4|2887.4|2894.6|2888.6|2893.4|2887.4|10
1631840480000|2021-09-17 01:01:20|2893.5|2887.5|2894.4|2888.4|2894.4|2888.4|2893.5|2887.5|5
1631840500000|2021-09-17 01:01:40|2894.6|2888.6|2894.1|2888.1|2894.9|2888.9|2894.1|2888.1|5
1631840510000|2021-09-17 01:01:50|2893.8|2887.8|2894.3|2888.3|2894.5|2888.5|2893.8|2887.8|6
1631840520000|2021-09-17 01:02:00|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.5|2888.5|5
1631840530000|2021-09-17 01:02:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631840550000|2021-09-17 01:02:30|2895.4|2889.4|2897.5|2891.5|2897.8|2891.8|2895.4|2889.4|6
1631840560000|2021-09-17 01:02:40|2897.1|2891.1|2896.8|2890.8|2897.1|2891.1|2896.8|2890.8|2
1631840570000|2021-09-17 01:02:50|2896.9|2890.9|2897|2891|2897.1|2891.1|2896.9|2890.9|7
1631840580000|2021-09-17 01:03:00|2897.1|2891.1|2898.4|2892.4|2898.6|2892.6|2897.1|2891.1|6
1631840590000|2021-09-17 01:03:10|2898.6|2892.6|2898.1|2892.1|2899.3|2893.3|2898.1|2892.1|8
1631840600000|2021-09-17 01:03:20|2898.5|2892.5|2897|2891|2898.5|2892.5|2896.8|2890.8|11
1631840610000|2021-09-17 01:03:30|2897.3|2891.3|2896.4|2890.4|2898|2892|2896.4|2890.4|9
1631840620000|2021-09-17 01:03:40|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|7
1631840630000|2021-09-17 01:03:50|2897|2891|2896|2890|2897|2891|2896|2890|5
1631840640000|2021-09-17 01:04:00|2895.9|2889.9|2895.9|2889.9|2896.8|2890.8|2895.8|2889.8|7
1631840650000|2021-09-17 01:04:10|2895.8|2889.8|2897.8|2891.8|2897.8|2891.8|2895.8|2889.8|6
1631840660000|2021-09-17 01:04:20|2897.5|2891.5|2896.1|2890.1|2897.5|2891.5|2896.1|2890.1|8
1631840670000|2021-09-17 01:04:30|2896.4|2890.4|2896.8|2890.8|2896.8|2890.8|2896.4|2890.4|5
1631840680000|2021-09-17 01:04:40|2896.5|2890.5|2896.1|2890.1|2896.5|2890.5|2896|2890|5
1631840690000|2021-09-17 01:04:50|2896.4|2890.4|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|5
1631840700000|2021-09-17 01:05:00|2896.4|2890.4|2895.5|2889.5|2896.4|2890.4|2895.5|2889.5|5
1631840710000|2021-09-17 01:05:10|2895.6|2889.6|2894|2888|2896.3|2890.3|2894|2888|11
1631840720000|2021-09-17 01:05:20|2895.1|2889.1|2894.3|2888.3|2895.1|2889.1|2894.3|2888.3|7
1631840730000|2021-09-17 01:05:30|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|3
1631840740000|2021-09-17 01:05:40|2894.3|2888.3|2895.1|2889.1|2895.1|2889.1|2894.3|2888.3|5
1631840750000|2021-09-17 01:05:50|2894.8|2888.8|2894.8|2888.8|2895|2889|2894.8|2888.8|3
1631840760000|2021-09-17 01:06:00|2894.6|2888.6|2894.5|2888.5|2894.6|2888.6|2894.3|2888.3|3
1631840770000|2021-09-17 01:06:10|2895.3|2889.3|2895|2889|2895.3|2889.3|2894.8|2888.8|4
1631840780000|2021-09-17 01:06:20|2894.8|2888.8|2895.1|2889.1|2895.3|2889.3|2894.8|2888.8|4
1631840790000|2021-09-17 01:06:30|2895.5|2889.5|2896.3|2890.3|2896.9|2890.9|2895|2889|7
1631840800000|2021-09-17 01:06:40|2896|2890|2894.5|2888.5|2896|2890|2894.1|2888.1|9
1631840810000|2021-09-17 01:06:50|2894.3|2888.3|2895.3|2889.3|2895.3|2889.3|2894.3|2888.3|4
1631840820000|2021-09-17 01:07:00|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2894.8|2888.8|3
1631840830000|2021-09-17 01:07:10|2894.3|2888.3|2894.4|2888.4|2894.6|2888.6|2894.3|2888.3|4
1631840840000|2021-09-17 01:07:20|2894.3|2888.3|2893.4|2887.4|2894.3|2888.3|2893.4|2887.4|6
1631840850000|2021-09-17 01:07:30|2893|2887|2892.8|2886.8|2893.3|2887.3|2892.4|2886.4|6
1631840870000|2021-09-17 01:07:50|2893|2887|2892.4|2886.4|2893|2887|2892.4|2886.4|3
1631840880000|2021-09-17 01:08:00|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|9
1631840910000|2021-09-17 01:08:30|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|4
1631840920000|2021-09-17 01:08:40|2892|2886|2891.5|2885.5|2892|2886|2891.4|2885.4|7
1631840930000|2021-09-17 01:08:50|2891.4|2885.4|2891.8|2885.8|2892|2886|2891.4|2885.4|9
1631840940000|2021-09-17 01:09:00|2892|2886|2891.8|2885.8|2892|2886|2891.5|2885.5|10
1631840950000|2021-09-17 01:09:10|2892|2886|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|6
1631840960000|2021-09-17 01:09:20|2892|2886|2893.3|2887.3|2893.3|2887.3|2892|2886|7
1631840970000|2021-09-17 01:09:30|2893|2887|2892.3|2886.3|2893|2887|2892|2886|6
1631840980000|2021-09-17 01:09:40|2892.5|2886.5|2892.4|2886.4|2892.5|2886.5|2892.4|2886.4|4
1631840990000|2021-09-17 01:09:50|2892.6|2886.6|2892.8|2886.8|2893.3|2887.3|2892.4|2886.4|9
1631841000000|2021-09-17 01:10:00|2892.5|2886.5|2892.3|2886.3|2892.6|2886.6|2892.3|2886.3|4
1631841010000|2021-09-17 01:10:10|2892.6|2886.6|2892|2886|2892.6|2886.6|2892|2886|6
1631841020000|2021-09-17 01:10:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2891.6|2885.6|6
1631841030000|2021-09-17 01:10:30|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1631841040000|2021-09-17 01:10:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1631841050000|2021-09-17 01:10:50|2891.8|2885.8|2890.8|2884.8|2891.8|2885.8|2890.3|2884.3|6
1631841060000|2021-09-17 01:11:00|2890.9|2884.9|2890.9|2884.9|2891.6|2885.6|2890.9|2884.9|7
1631841070000|2021-09-17 01:11:10|2891|2885|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|12
1631841080000|2021-09-17 01:11:20|2891.4|2885.4|2890.8|2884.8|2891.6|2885.6|2890.5|2884.5|6
1631841090000|2021-09-17 01:11:30|2890.5|2884.5|2889.5|2883.5|2890.5|2884.5|2889.3|2883.3|7
1631841100000|2021-09-17 01:11:40|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|4
1631841110000|2021-09-17 01:11:50|2889.3|2883.3|2889|2883|2889.5|2883.5|2888.8|2882.8|9
1631841120000|2021-09-17 01:12:00|2889.3|2883.3|2889.5|2883.5|2890.4|2884.4|2889.3|2883.3|8
1631841130000|2021-09-17 01:12:10|2889.6|2883.6|2890.4|2884.4|2890.4|2884.4|2889.6|2883.6|4
1631841140000|2021-09-17 01:12:20|2890.6|2884.6|2891|2885|2891.3|2885.3|2890.6|2884.6|5
1631841150000|2021-09-17 01:12:30|2891.3|2885.3|2892.4|2886.4|2892.4|2886.4|2891.3|2885.3|10
1631841160000|2021-09-17 01:12:40|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.3|2885.3|8
1631841170000|2021-09-17 01:12:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631841180000|2021-09-17 01:13:00|2891.3|2885.3|2892.4|2886.4|2892.4|2886.4|2890.8|2884.8|11
1631841190000|2021-09-17 01:13:10|2891.9|2885.9|2891.8|2885.8|2892.1|2886.1|2891.4|2885.4|7
1631841200000|2021-09-17 01:13:20|2892|2886|2891.9|2885.9|2892.4|2886.4|2891.9|2885.9|6
1631841210000|2021-09-17 01:13:30|2892|2886|2891.9|2885.9|2892.3|2886.3|2891.9|2885.9|8
1631841220000|2021-09-17 01:13:40|2892|2886|2891.9|2885.9|2892.3|2886.3|2891.9|2885.9|4
1631841230000|2021-09-17 01:13:50|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1631841240000|2021-09-17 01:14:00|2891.9|2885.9|2891.9|2885.9|2892|2886|2891.9|2885.9|3
1631841250000|2021-09-17 01:14:10|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|6
1631841260000|2021-09-17 01:14:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631841280000|2021-09-17 01:14:40|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631841290000|2021-09-17 01:14:50|2891.5|2885.5|2890.3|2884.3|2891.5|2885.5|2890.3|2884.3|6
1631841300000|2021-09-17 01:15:00|2890.5|2884.5|2891.9|2885.9|2891.9|2885.9|2890.5|2884.5|6
1631841310000|2021-09-17 01:15:10|2891.8|2885.8|2891.9|2885.9|2891.9|2885.9|2891.3|2885.3|5
1631841320000|2021-09-17 01:15:20|2892.1|2886.1|2891.9|2885.9|2892.3|2886.3|2891.9|2885.9|4
1631841330000|2021-09-17 01:15:30|2892.1|2886.1|2892.5|2886.5|2892.5|2886.5|2892.1|2886.1|3
1631841340000|2021-09-17 01:15:40|2892.3|2886.3|2892|2886|2892.6|2886.6|2892|2886|4
1631841350000|2021-09-17 01:15:50|2892.3|2886.3|2892.9|2886.9|2892.9|2886.9|2892.3|2886.3|2
1631841360000|2021-09-17 01:16:00|2892.6|2886.6|2891.8|2885.8|2892.6|2886.6|2891.8|2885.8|5
1631841370000|2021-09-17 01:16:10|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1631841380000|2021-09-17 01:16:20|2891.9|2885.9|2892.5|2886.5|2892.5|2886.5|2891.9|2885.9|6
1631841390000|2021-09-17 01:16:30|2892.6|2886.6|2893|2887|2893.5|2887.5|2892.3|2886.3|11
1631841400000|2021-09-17 01:16:40|2893.3|2887.3|2893.5|2887.5|2894.6|2888.6|2893.1|2887.1|10
1631841410000|2021-09-17 01:16:50|2893.6|2887.6|2894.4|2888.4|2894.4|2888.4|2893.6|2887.6|5
1631841430000|2021-09-17 01:17:10|2894.1|2888.1|2893.9|2887.9|2894.4|2888.4|2893.9|2887.9|4
1631841440000|2021-09-17 01:17:20|2894.1|2888.1|2894.3|2888.3|2894.3|2888.3|2894.1|2888.1|2
1631841450000|2021-09-17 01:17:30|2894.1|2888.1|2892.8|2886.8|2894.1|2888.1|2892.5|2886.5|5
1631841460000|2021-09-17 01:17:40|2893|2887|2893.8|2887.8|2894.3|2888.3|2893|2887|5
1631841470000|2021-09-17 01:17:50|2894|2888|2894.3|2888.3|2894.4|2888.4|2894|2888|4
1631841480000|2021-09-17 01:18:00|2894.6|2888.6|2895|2889|2895.3|2889.3|2894.4|2888.4|6
1631841490000|2021-09-17 01:18:10|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631841500000|2021-09-17 01:18:20|2895.3|2889.3|2895.4|2889.4|2895.6|2889.6|2894.8|2888.8|6
1631841530000|2021-09-17 01:18:50|2895.6|2889.6|2895.5|2889.5|2895.6|2889.6|2895.5|2889.5|2
1631841550000|2021-09-17 01:19:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631841580000|2021-09-17 01:19:40|2895.9|2889.9|2896.9|2890.9|2896.9|2890.9|2895.9|2889.9|9
1631841590000|2021-09-17 01:19:50|2896.8|2890.8|2896.6|2890.6|2896.8|2890.8|2896.3|2890.3|9
1631841600000|2021-09-17 01:20:00|2897|2891|2897.1|2891.1|2897.4|2891.4|2897|2891|4
1631841610000|2021-09-17 01:20:10|2897|2891|2895.6|2889.6|2897|2891|2895.6|2889.6|5
1631841620000|2021-09-17 01:20:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631841630000|2021-09-17 01:20:30|2895.6|2889.6|2894.1|2888.1|2895.6|2889.6|2894.1|2888.1|4
1631841640000|2021-09-17 01:20:40|2893.9|2887.9|2894.8|2888.8|2894.9|2888.9|2893.9|2887.9|5
1631841650000|2021-09-17 01:20:50|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|3
1631841660000|2021-09-17 01:21:00|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895|2889|3
1631841670000|2021-09-17 01:21:10|2894.9|2888.9|2894|2888|2894.9|2888.9|2894|2888|8
1631841680000|2021-09-17 01:21:20|2893.8|2887.8|2894.3|2888.3|2894.4|2888.4|2893.6|2887.6|5
1631841690000|2021-09-17 01:21:30|2894|2888|2893.9|2887.9|2894.3|2888.3|2893.9|2887.9|5
1631841700000|2021-09-17 01:21:40|2893.8|2887.8|2893.9|2887.9|2894|2888|2893.5|2887.5|5
1631841710000|2021-09-17 01:21:50|2893.6|2887.6|2893.8|2887.8|2893.8|2887.8|2893.4|2887.4|4
1631841720000|2021-09-17 01:22:00|2893.6|2887.6|2893.1|2887.1|2893.6|2887.6|2892.6|2886.6|8
1631841730000|2021-09-17 01:22:10|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1631841740000|2021-09-17 01:22:20|2893.3|2887.3|2892.8|2886.8|2893.3|2887.3|2892.5|2886.5|5
1631841750000|2021-09-17 01:22:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1631841760000|2021-09-17 01:22:40|2893.1|2887.1|2893.6|2887.6|2893.8|2887.8|2893.1|2887.1|5
1631841770000|2021-09-17 01:22:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631841780000|2021-09-17 01:23:00|2894|2888|2894|2888|2894.4|2888.4|2894|2888|4
1631841790000|2021-09-17 01:23:10|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1631841800000|2021-09-17 01:23:20|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1631841820000|2021-09-17 01:23:40|2892.9|2886.9|2893.3|2887.3|2893.3|2887.3|2891.6|2885.6|8
1631841830000|2021-09-17 01:23:50|2892.8|2886.8|2891.6|2885.6|2892.8|2886.8|2891.6|2885.6|7
1631841840000|2021-09-17 01:24:00|2892.1|2886.1|2892.8|2886.8|2892.8|2886.8|2892.1|2886.1|4
1631841850000|2021-09-17 01:24:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631841890000|2021-09-17 01:24:50|2892.8|2886.8|2893.4|2887.4|2893.4|2887.4|2892.8|2886.8|2
1631841900000|2021-09-17 01:25:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1631841910000|2021-09-17 01:25:10|2894|2888|2894|2888|2894.1|2888.1|2893.6|2887.6|6
1631841940000|2021-09-17 01:25:40|2894.1|2888.1|2894.4|2888.4|2894.6|2888.6|2894.1|2888.1|3
1631841960000|2021-09-17 01:26:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894|2888|4
1631841990000|2021-09-17 01:26:30|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|2
1631842010000|2021-09-17 01:26:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631842020000|2021-09-17 01:27:00|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|2
1631842040000|2021-09-17 01:27:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631842100000|2021-09-17 01:28:20|2894.3|2888.3|2894.1|2888.1|2894.3|2888.3|2894.1|2888.1|2
1631842110000|2021-09-17 01:28:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631842120000|2021-09-17 01:28:40|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1631842140000|2021-09-17 01:29:00|2893.1|2887.1|2892.4|2886.4|2893.1|2887.1|2892.4|2886.4|2
1631842150000|2021-09-17 01:29:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631842160000|2021-09-17 01:29:20|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631842180000|2021-09-17 01:29:40|2892.5|2886.5|2893|2887|2893|2887|2892.5|2886.5|2
1631842190000|2021-09-17 01:29:50|2893.3|2887.3|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|4
1631842200000|2021-09-17 01:30:00|2892.9|2886.9|2892.6|2886.6|2893|2887|2892.6|2886.6|7
1631842210000|2021-09-17 01:30:10|2892.8|2886.8|2892.6|2886.6|2892.8|2886.8|2892.6|2886.6|2
1631842220000|2021-09-17 01:30:20|2892.4|2886.4|2891.4|2885.4|2892.4|2886.4|2891.4|2885.4|2
1631842230000|2021-09-17 01:30:30|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|3
1631842240000|2021-09-17 01:30:40|2892.1|2886.1|2893|2887|2893|2887|2892.1|2886.1|3
1631842250000|2021-09-17 01:30:50|2893.3|2887.3|2893.4|2887.4|2893.4|2887.4|2893.3|2887.3|2
1631842260000|2021-09-17 01:31:00|2893.6|2887.6|2893.3|2887.3|2893.6|2887.6|2893.3|2887.3|3
1631842280000|2021-09-17 01:31:20|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631842300000|2021-09-17 01:31:40|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1631842310000|2021-09-17 01:31:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1631842320000|2021-09-17 01:32:00|2893.4|2887.4|2892.3|2886.3|2893.4|2887.4|2892.3|2886.3|3
1631842330000|2021-09-17 01:32:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1631842340000|2021-09-17 01:32:20|2891.8|2885.8|2892|2886|2892|2886|2891.6|2885.6|4
1631842360000|2021-09-17 01:32:40|2892.3|2886.3|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|3
1631842380000|2021-09-17 01:33:00|2892.1|2886.1|2890.5|2884.5|2892.1|2886.1|2890.5|2884.5|7
1631842410000|2021-09-17 01:33:30|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|2
1631842420000|2021-09-17 01:33:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631842440000|2021-09-17 01:34:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631842460000|2021-09-17 01:34:20|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|2
1631842470000|2021-09-17 01:34:30|2892|2886|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|6
1631842480000|2021-09-17 01:34:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631842490000|2021-09-17 01:34:50|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|3
1631842500000|2021-09-17 01:35:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1631842520000|2021-09-17 01:35:20|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1631842530000|2021-09-17 01:35:30|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|2
1631842540000|2021-09-17 01:35:40|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|4
1631842550000|2021-09-17 01:35:50|2893|2887|2893.1|2887.1|2893.1|2887.1|2893|2887|2
1631842560000|2021-09-17 01:36:00|2893|2887|2893.8|2887.8|2893.9|2887.9|2893|2887|5
1631842570000|2021-09-17 01:36:10|2893.6|2887.6|2893.1|2887.1|2893.6|2887.6|2893.1|2887.1|2
1631842580000|2021-09-17 01:36:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1631842590000|2021-09-17 01:36:30|2893.5|2887.5|2893.9|2887.9|2893.9|2887.9|2893.5|2887.5|3
1631842600000|2021-09-17 01:36:40|2894.1|2888.1|2894|2888|2894.1|2888.1|2893.9|2887.9|3
1631842620000|2021-09-17 01:37:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631842630000|2021-09-17 01:37:10|2894.5|2888.5|2894.5|2888.5|2894.9|2888.9|2894.4|2888.4|4
1631842640000|2021-09-17 01:37:20|2894.6|2888.6|2895|2889|2895.3|2889.3|2894.6|2888.6|5
1631842650000|2021-09-17 01:37:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631842660000|2021-09-17 01:37:40|2895|2889|2895.4|2889.4|2895.6|2889.6|2895|2889|5
1631842670000|2021-09-17 01:37:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631842680000|2021-09-17 01:38:00|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.4|2889.4|5
1631842690000|2021-09-17 01:38:10|2895.5|2889.5|2895.4|2889.4|2895.5|2889.5|2895.4|2889.4|2
1631842710000|2021-09-17 01:38:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1631842720000|2021-09-17 01:38:40|2896|2890|2896.4|2890.4|2896.4|2890.4|2895.6|2889.6|4
1631842730000|2021-09-17 01:38:50|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896|2890|4
1631842740000|2021-09-17 01:39:00|2896.6|2890.6|2895.9|2889.9|2896.8|2890.8|2895.8|2889.8|6
1631842750000|2021-09-17 01:39:10|2896|2890|2896|2890|2896|2890|2896|2890|1
1631842760000|2021-09-17 01:39:20|2896.5|2890.5|2896|2890|2896.5|2890.5|2895.9|2889.9|4
1631842780000|2021-09-17 01:39:40|2895.8|2889.8|2895|2889|2895.8|2889.8|2895|2889|3
1631842790000|2021-09-17 01:39:50|2895.3|2889.3|2895.4|2889.4|2895.4|2889.4|2895.3|2889.3|2
1631842800000|2021-09-17 01:40:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631842810000|2021-09-17 01:40:10|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631842820000|2021-09-17 01:40:20|2895.3|2889.3|2895|2889|2895.3|2889.3|2894.4|2888.4|4
1631842830000|2021-09-17 01:40:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631842840000|2021-09-17 01:40:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1631842850000|2021-09-17 01:40:50|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2894.3|2888.3|4
1631842860000|2021-09-17 01:41:00|2894.8|2888.8|2894.5|2888.5|2895.3|2889.3|2894.4|2888.4|8
1631842870000|2021-09-17 01:41:10|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631842880000|2021-09-17 01:41:20|2894.5|2888.5|2894.3|2888.3|2894.6|2888.6|2893.9|2887.9|8
1631842890000|2021-09-17 01:41:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631842900000|2021-09-17 01:41:40|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631842910000|2021-09-17 01:41:50|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|2
1631842920000|2021-09-17 01:42:00|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|4
1631842930000|2021-09-17 01:42:10|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.3|2888.3|5
1631842940000|2021-09-17 01:42:20|2895|2889|2895.4|2889.4|2895.4|2889.4|2895|2889|4
1631842950000|2021-09-17 01:42:30|2895.6|2889.6|2895.3|2889.3|2895.6|2889.6|2895.3|2889.3|5
1631842960000|2021-09-17 01:42:40|2895.4|2889.4|2895.4|2889.4|2895.6|2889.6|2895.3|2889.3|8
1631842970000|2021-09-17 01:42:50|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.3|2889.3|4
1631842980000|2021-09-17 01:43:00|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.3|2889.3|3
1631842990000|2021-09-17 01:43:10|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631843000000|2021-09-17 01:43:20|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|4
1631843010000|2021-09-17 01:43:30|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1631843030000|2021-09-17 01:43:50|2895.4|2889.4|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|3
1631843040000|2021-09-17 01:44:00|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1631843050000|2021-09-17 01:44:10|2896.1|2890.1|2896.8|2890.8|2896.8|2890.8|2896.1|2890.1|5
1631843060000|2021-09-17 01:44:20|2896.9|2890.9|2896.4|2890.4|2896.9|2890.9|2896.4|2890.4|6
1631843070000|2021-09-17 01:44:30|2896.6|2890.6|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|4
1631843080000|2021-09-17 01:44:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1631843090000|2021-09-17 01:44:50|2896.9|2890.9|2897|2891|2897.3|2891.3|2896.4|2890.4|8
1631843100000|2021-09-17 01:45:00|2897.3|2891.3|2897.4|2891.4|2897.5|2891.5|2897.1|2891.1|6
1631843140000|2021-09-17 01:45:40|2897.5|2891.5|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|3
1631843160000|2021-09-17 01:46:00|2897.4|2891.4|2896.3|2890.3|2897.4|2891.4|2896.3|2890.3|7
1631843170000|2021-09-17 01:46:10|2896|2890|2896.3|2890.3|2896.5|2890.5|2896|2890|5
1631843180000|2021-09-17 01:46:20|2896|2890|2896|2890|2896|2890|2896|2890|1
1631843190000|2021-09-17 01:46:30|2895.9|2889.9|2895.8|2889.8|2895.9|2889.9|2895|2889|4
1631843200000|2021-09-17 01:46:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631843230000|2021-09-17 01:47:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631843280000|2021-09-17 01:48:00|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1631843330000|2021-09-17 01:48:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|3
1631843360000|2021-09-17 01:49:20|2896.1|2890.1|2895.8|2889.8|2896.1|2890.1|2895.8|2889.8|2
1631843390000|2021-09-17 01:49:50|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2894.8|2888.8|3
1631843400000|2021-09-17 01:50:00|2894.5|2888.5|2893.3|2887.3|2894.5|2888.5|2893.3|2887.3|6
1631843420000|2021-09-17 01:50:20|2893|2887|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|4
1631843440000|2021-09-17 01:50:40|2892.6|2886.6|2892.8|2886.8|2893.1|2887.1|2892.6|2886.6|7
1631843450000|2021-09-17 01:50:50|2893|2887|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|4
1631843460000|2021-09-17 01:51:00|2892.8|2886.8|2893.1|2887.1|2893.1|2887.1|2892.8|2886.8|7
1631843470000|2021-09-17 01:51:10|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1631843480000|2021-09-17 01:51:20|2893.6|2887.6|2893.4|2887.4|2893.8|2887.8|2893|2887|7
1631843490000|2021-09-17 01:51:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631843500000|2021-09-17 01:51:40|2893.4|2887.4|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|3
1631843520000|2021-09-17 01:52:00|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631843540000|2021-09-17 01:52:20|2894|2888|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|5
1631843550000|2021-09-17 01:52:30|2894|2888|2894|2888|2894|2888|2894|2888|1
1631843600000|2021-09-17 01:53:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631843610000|2021-09-17 01:53:30|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1631843630000|2021-09-17 01:53:50|2894.4|2888.4|2894.5|2888.5|2894.5|2888.5|2894.4|2888.4|2
1631843640000|2021-09-17 01:54:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631843650000|2021-09-17 01:54:10|2894.5|2888.5|2894.4|2888.4|2894.5|2888.5|2894.4|2888.4|2
1631843660000|2021-09-17 01:54:20|2894.1|2888.1|2893.5|2887.5|2894.1|2888.1|2893.5|2887.5|3
1631843670000|2021-09-17 01:54:30|2893.1|2887.1|2893.3|2887.3|2893.3|2887.3|2892.9|2886.9|3
1631843680000|2021-09-17 01:54:40|2893|2887|2893.1|2887.1|2893.1|2887.1|2893|2887|2
1631843710000|2021-09-17 01:55:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1631843720000|2021-09-17 01:55:20|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2891.8|2885.8|6
1631843740000|2021-09-17 01:55:40|2892.5|2886.5|2892.6|2886.6|2892.6|2886.6|2892.5|2886.5|2
1631843780000|2021-09-17 01:56:20|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1631843790000|2021-09-17 01:56:30|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1631843800000|2021-09-17 01:56:40|2893.5|2887.5|2894|2888|2894.3|2888.3|2893.5|2887.5|5
1631843810000|2021-09-17 01:56:50|2893.9|2887.9|2893.3|2887.3|2893.9|2887.9|2893.3|2887.3|4
1631843830000|2021-09-17 01:57:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1631843860000|2021-09-17 01:57:40|2893.8|2887.8|2894.1|2888.1|2894.3|2888.3|2893.8|2887.8|5
1631843900000|2021-09-17 01:58:20|2894.4|2888.4|2895|2889|2895|2889|2894.4|2888.4|5
1631843910000|2021-09-17 01:58:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631843980000|2021-09-17 01:59:40|2895|2889|2894|2888|2895|2889|2893.8|2887.8|5
1631844000000|2021-09-17 02:00:00|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1631844020000|2021-09-17 02:00:20|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1631844030000|2021-09-17 02:00:30|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|3
1631844070000|2021-09-17 02:01:10|2894.3|2888.3|2894.4|2888.4|2894.4|2888.4|2894.3|2888.3|2
1631844100000|2021-09-17 02:01:40|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631844110000|2021-09-17 02:01:50|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631844120000|2021-09-17 02:02:00|2895|2889|2894.9|2888.9|2895|2889|2894.9|2888.9|2
1631844130000|2021-09-17 02:02:10|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|3
1631844140000|2021-09-17 02:02:20|2894.5|2888.5|2894.6|2888.6|2894.6|2888.6|2894.5|2888.5|2
1631844150000|2021-09-17 02:02:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631844160000|2021-09-17 02:02:40|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1631844170000|2021-09-17 02:02:50|2895|2889|2895|2889|2895|2889|2895|2889|1
1631844180000|2021-09-17 02:03:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1631844210000|2021-09-17 02:03:30|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|3
1631844220000|2021-09-17 02:03:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631844230000|2021-09-17 02:03:50|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1631844250000|2021-09-17 02:04:10|2895|2889|2895|2889|2895|2889|2895|2889|1
1631844270000|2021-09-17 02:04:30|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|4
1631844280000|2021-09-17 02:04:40|2895.9|2889.9|2896.5|2890.5|2896.8|2890.8|2895.9|2889.9|4
1631844290000|2021-09-17 02:04:50|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|5
1631844300000|2021-09-17 02:05:00|2897.6|2891.6|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|5
1631844330000|2021-09-17 02:05:30|2897.4|2891.4|2897|2891|2897.4|2891.4|2897|2891|2
1631844340000|2021-09-17 02:05:40|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.4|2890.4|4
1631844350000|2021-09-17 02:05:50|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2895.8|2889.8|4
1631844360000|2021-09-17 02:06:00|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|3
1631844370000|2021-09-17 02:06:10|2897|2891|2897.1|2891.1|2897.1|2891.1|2897|2891|2
1631844380000|2021-09-17 02:06:20|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.1|2891.1|4
1631844390000|2021-09-17 02:06:30|2897.6|2891.6|2897.8|2891.8|2897.8|2891.8|2897.6|2891.6|2
1631844430000|2021-09-17 02:07:10|2897.5|2891.5|2896.9|2890.9|2897.5|2891.5|2896.9|2890.9|4
1631844440000|2021-09-17 02:07:20|2897|2891|2896.6|2890.6|2897|2891|2896.5|2890.5|5
1631844450000|2021-09-17 02:07:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631844480000|2021-09-17 02:08:00|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1631844490000|2021-09-17 02:08:10|2896.3|2890.3|2895.3|2889.3|2896.3|2890.3|2895.3|2889.3|2
1631844500000|2021-09-17 02:08:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631844510000|2021-09-17 02:08:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631844520000|2021-09-17 02:08:40|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1631844530000|2021-09-17 02:08:50|2895.5|2889.5|2895.6|2889.6|2895.6|2889.6|2895.5|2889.5|2
1631844540000|2021-09-17 02:09:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631844560000|2021-09-17 02:09:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631844570000|2021-09-17 02:09:30|2895.5|2889.5|2894|2888|2895.5|2889.5|2894|2888|5
1631844580000|2021-09-17 02:09:40|2893.8|2887.8|2894|2888|2894.3|2888.3|2893.8|2887.8|6
1631844610000|2021-09-17 02:10:10|2894.1|2888.1|2894.3|2888.3|2894.8|2888.8|2894.1|2888.1|5
1631844620000|2021-09-17 02:10:20|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631844630000|2021-09-17 02:10:30|2894.5|2888.5|2894.6|2888.6|2894.6|2888.6|2894.5|2888.5|2
1631844640000|2021-09-17 02:10:40|2895|2889|2895.6|2889.6|2895.6|2889.6|2895|2889|6
1631844660000|2021-09-17 02:11:00|2895.8|2889.8|2896|2890|2896.3|2890.3|2895.8|2889.8|3
1631844670000|2021-09-17 02:11:10|2895.8|2889.8|2896.8|2890.8|2897.4|2891.4|2895.8|2889.8|6
1631844680000|2021-09-17 02:11:20|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1631844800000|2021-09-17 02:13:20|2896.5|2890.5|2895.6|2889.6|2896.5|2890.5|2895.6|2889.6|2
1631844810000|2021-09-17 02:13:30|2895.4|2889.4|2894.8|2888.8|2895.4|2889.4|2894.8|2888.8|3
1631844840000|2021-09-17 02:14:00|2894.5|2888.5|2894.6|2888.6|2894.8|2888.8|2894.5|2888.5|3
1631844850000|2021-09-17 02:14:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631844860000|2021-09-17 02:14:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631844870000|2021-09-17 02:14:30|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631844890000|2021-09-17 02:14:50|2894.3|2888.3|2893.5|2887.5|2894.3|2888.3|2893.4|2887.4|3
1631845010000|2021-09-17 02:16:50|2893.4|2887.4|2892.6|2886.6|2893.4|2887.4|2892.6|2886.6|2
1631845170000|2021-09-17 02:19:30|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1631845210000|2021-09-17 02:20:10|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1631845220000|2021-09-17 02:20:20|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631845380000|2021-09-17 02:23:00|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631845500000|2021-09-17 02:25:00|2892|2886|2891|2885|2892|2886|2891|2885|2
1631845510000|2021-09-17 02:25:10|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631845670000|2021-09-17 02:27:50|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1631845720000|2021-09-17 02:28:40|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|2
1631845730000|2021-09-17 02:28:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631845800000|2021-09-17 02:30:00|2892|2886|2892.3|2886.3|2892.4|2886.4|2891.8|2885.8|6
1631845820000|2021-09-17 02:30:20|2892|2886|2891.8|2885.8|2892.3|2886.3|2891.5|2885.5|10
1631845830000|2021-09-17 02:30:30|2891.5|2885.5|2891.4|2885.4|2891.5|2885.5|2891.3|2885.3|4
1631845840000|2021-09-17 02:30:40|2891.1|2885.1|2891.3|2885.3|2891.3|2885.3|2891.1|2885.1|4
1631845850000|2021-09-17 02:30:50|2891.5|2885.5|2891.3|2885.3|2892.3|2886.3|2891.3|2885.3|15
1631845860000|2021-09-17 02:31:00|2891.5|2885.5|2890.5|2884.5|2891.5|2885.5|2890.5|2884.5|7
1631845870000|2021-09-17 02:31:10|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|5
1631845880000|2021-09-17 02:31:20|2891|2885|2891|2885|2891.1|2885.1|2891|2885|3
1631845890000|2021-09-17 02:31:30|2891.1|2885.1|2891|2885|2891.1|2885.1|2891|2885|2
1631845900000|2021-09-17 02:31:40|2891.3|2885.3|2891.3|2885.3|2891.6|2885.6|2891.3|2885.3|5
1631845910000|2021-09-17 02:31:50|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631845960000|2021-09-17 02:32:40|2890.9|2884.9|2891|2885|2891|2885|2890.8|2884.8|3
1631845970000|2021-09-17 02:32:50|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891|2885|3
1631845980000|2021-09-17 02:33:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|7
1631845990000|2021-09-17 02:33:10|2891|2885|2891|2885|2891.3|2885.3|2891|2885|5
1631846000000|2021-09-17 02:33:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631846010000|2021-09-17 02:33:30|2891.9|2885.9|2891.8|2885.8|2892|2886|2891.8|2885.8|3
1631846020000|2021-09-17 02:33:40|2891.9|2885.9|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|10
1631846030000|2021-09-17 02:33:50|2892|2886|2892.3|2886.3|2892.5|2886.5|2892|2886|7
1631846040000|2021-09-17 02:34:00|2892.1|2886.1|2891.8|2885.8|2892.1|2886.1|2891.8|2885.8|2
1631846050000|2021-09-17 02:34:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1631846060000|2021-09-17 02:34:20|2892.3|2886.3|2892.1|2886.1|2892.3|2886.3|2891.9|2885.9|4
1631846070000|2021-09-17 02:34:30|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|6
1631846080000|2021-09-17 02:34:40|2892.1|2886.1|2892|2886|2892.3|2886.3|2892|2886|3
1631846090000|2021-09-17 02:34:50|2891.8|2885.8|2891.4|2885.4|2891.8|2885.8|2891.4|2885.4|3
1631846100000|2021-09-17 02:35:00|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1631846110000|2021-09-17 02:35:10|2891.8|2885.8|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|6
1631846150000|2021-09-17 02:35:50|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|3
1631846180000|2021-09-17 02:36:20|2892.5|2886.5|2893.3|2887.3|2893.3|2887.3|2892.5|2886.5|5
1631846190000|2021-09-17 02:36:30|2893.1|2887.1|2892.3|2886.3|2893.1|2887.1|2892.3|2886.3|5
1631846200000|2021-09-17 02:36:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|3
1631846210000|2021-09-17 02:36:50|2893.3|2887.3|2893.1|2887.1|2893.3|2887.3|2893.1|2887.1|2
1631846220000|2021-09-17 02:37:00|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|4
1631846240000|2021-09-17 02:37:20|2893|2887|2893|2887|2893|2887|2892.8|2886.8|3
1631846250000|2021-09-17 02:37:30|2893.1|2887.1|2894|2888|2894|2888|2893.1|2887.1|7
1631846260000|2021-09-17 02:37:40|2894.3|2888.3|2894.5|2888.5|2894.6|2888.6|2894.3|2888.3|6
1631846270000|2021-09-17 02:37:50|2894.3|2888.3|2894.4|2888.4|2894.5|2888.5|2894.3|2888.3|5
1631846280000|2021-09-17 02:38:00|2894.3|2888.3|2893.3|2887.3|2894.3|2888.3|2893.3|2887.3|6
1631846290000|2021-09-17 02:38:10|2893.5|2887.5|2893.1|2887.1|2893.5|2887.5|2893.1|2887.1|5
1631846300000|2021-09-17 02:38:20|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631846310000|2021-09-17 02:38:30|2892.6|2886.6|2892.3|2886.3|2892.6|2886.6|2892.3|2886.3|3
1631846320000|2021-09-17 02:38:40|2892.1|2886.1|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|7
1631846330000|2021-09-17 02:38:50|2891.5|2885.5|2892|2886|2892.1|2886.1|2891.3|2885.3|11
1631846340000|2021-09-17 02:39:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892|2886|3
1631846350000|2021-09-17 02:39:10|2892.5|2886.5|2892.3|2886.3|2892.6|2886.6|2892.3|2886.3|4
1631846360000|2021-09-17 02:39:20|2892|2886|2892.3|2886.3|2892.5|2886.5|2891.9|2885.9|6
1631846370000|2021-09-17 02:39:30|2892.5|2886.5|2893.4|2887.4|2893.4|2887.4|2892.5|2886.5|4
1631846380000|2021-09-17 02:39:40|2893.1|2887.1|2893.4|2887.4|2893.5|2887.5|2893.1|2887.1|6
1631846390000|2021-09-17 02:39:50|2893.6|2887.6|2894.1|2888.1|2894.1|2888.1|2893|2887|3
1631846400000|2021-09-17 02:40:00|2894.3|2888.3|2895.1|2889.1|2895.1|2889.1|2894|2888|6
1631846410000|2021-09-17 02:40:10|2894.5|2888.5|2894.8|2888.8|2894.9|2888.9|2894.5|2888.5|4
1631846440000|2021-09-17 02:40:40|2894.5|2888.5|2894.4|2888.4|2894.8|2888.8|2894.3|2888.3|8
1631846450000|2021-09-17 02:40:50|2894.5|2888.5|2894.4|2888.4|2894.8|2888.8|2894.4|2888.4|4
1631846480000|2021-09-17 02:41:20|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1631846490000|2021-09-17 02:41:30|2895|2889|2895|2889|2895|2889|2894.8|2888.8|7
1631846500000|2021-09-17 02:41:40|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631846510000|2021-09-17 02:41:50|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1631846530000|2021-09-17 02:42:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631846550000|2021-09-17 02:42:30|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1631846560000|2021-09-17 02:42:40|2895.3|2889.3|2895.4|2889.4|2895.4|2889.4|2895.3|2889.3|2
1631846570000|2021-09-17 02:42:50|2895.5|2889.5|2895.4|2889.4|2895.5|2889.5|2895.4|2889.4|2
1631846590000|2021-09-17 02:43:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631846610000|2021-09-17 02:43:30|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631846620000|2021-09-17 02:43:40|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631846640000|2021-09-17 02:44:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631846650000|2021-09-17 02:44:10|2895.5|2889.5|2895|2889|2895.5|2889.5|2895|2889|3
1631846660000|2021-09-17 02:44:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631846680000|2021-09-17 02:44:40|2894.6|2888.6|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|5
1631846690000|2021-09-17 02:44:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631846700000|2021-09-17 02:45:00|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|5
1631846710000|2021-09-17 02:45:10|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.4|2888.4|8
1631846720000|2021-09-17 02:45:20|2894.5|2888.5|2894.4|2888.4|2894.5|2888.5|2894.4|2888.4|2
1631846730000|2021-09-17 02:45:30|2894.3|2888.3|2894.1|2888.1|2894.3|2888.3|2894.1|2888.1|2
1631846750000|2021-09-17 02:45:50|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1631846760000|2021-09-17 02:46:00|2893.4|2887.4|2893.6|2887.6|2893.8|2887.8|2893.4|2887.4|6
1631846770000|2021-09-17 02:46:10|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|4
1631846780000|2021-09-17 02:46:20|2894.1|2888.1|2894|2888|2894.1|2888.1|2894|2888|2
1631846790000|2021-09-17 02:46:30|2893.8|2887.8|2893.8|2887.8|2893.9|2887.9|2893.8|2887.8|3
1631846800000|2021-09-17 02:46:40|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1631846810000|2021-09-17 02:46:50|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1631846820000|2021-09-17 02:47:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1631846830000|2021-09-17 02:47:10|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631846870000|2021-09-17 02:47:50|2894.5|2888.5|2894.8|2888.8|2894.9|2888.9|2894.5|2888.5|3
1631846880000|2021-09-17 02:48:00|2895|2889|2895|2889|2895|2889|2894.8|2888.8|3
1631846890000|2021-09-17 02:48:10|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|4
1631846900000|2021-09-17 02:48:20|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1631846910000|2021-09-17 02:48:30|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|3
1631846920000|2021-09-17 02:48:40|2894|2888|2893.9|2887.9|2894|2888|2893.9|2887.9|2
1631846930000|2021-09-17 02:48:50|2893.6|2887.6|2893.4|2887.4|2893.8|2887.8|2893.4|2887.4|4
1631846960000|2021-09-17 02:49:20|2893.5|2887.5|2893.8|2887.8|2894|2888|2893.5|2887.5|4
1631846980000|2021-09-17 02:49:40|2894|2888|2894|2888|2894|2888|2894|2888|1
1631846990000|2021-09-17 02:49:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631847000000|2021-09-17 02:50:00|2894.4|2888.4|2894|2888|2894.4|2888.4|2894|2888|3
1631847020000|2021-09-17 02:50:20|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1631847050000|2021-09-17 02:50:50|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1631847060000|2021-09-17 02:51:00|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|3
1631847090000|2021-09-17 02:51:30|2893.8|2887.8|2893.1|2887.1|2893.8|2887.8|2893|2887|4
1631847100000|2021-09-17 02:51:40|2893|2887|2892.6|2886.6|2893|2887|2892.4|2886.4|4
1631847110000|2021-09-17 02:51:50|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|2
1631847160000|2021-09-17 02:52:40|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1631847170000|2021-09-17 02:52:50|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631847180000|2021-09-17 02:53:00|2892.8|2886.8|2892.6|2886.6|2892.8|2886.8|2892.6|2886.6|2
1631847200000|2021-09-17 02:53:20|2892.4|2886.4|2891.6|2885.6|2892.4|2886.4|2891.6|2885.6|3
1631847210000|2021-09-17 02:53:30|2891.5|2885.5|2890.8|2884.8|2891.5|2885.5|2890.5|2884.5|11
1631847220000|2021-09-17 02:53:40|2890.5|2884.5|2889.9|2883.9|2890.5|2884.5|2889.6|2883.6|6
1631847230000|2021-09-17 02:53:50|2890.1|2884.1|2890.9|2884.9|2890.9|2884.9|2890|2884|5
1631847240000|2021-09-17 02:54:00|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890|2884|9
1631847250000|2021-09-17 02:54:10|2890|2884|2890|2884|2890|2884|2890|2884|1
1631847260000|2021-09-17 02:54:20|2890.3|2884.3|2890.3|2884.3|2890.6|2884.6|2890.3|2884.3|5
1631847270000|2021-09-17 02:54:30|2890|2884|2889.6|2883.6|2890.1|2884.1|2889.6|2883.6|5
1631847280000|2021-09-17 02:54:40|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1631847290000|2021-09-17 02:54:50|2889.9|2883.9|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|3
1631847300000|2021-09-17 02:55:00|2889.5|2883.5|2888.6|2882.6|2889.5|2883.5|2888.4|2882.4|6
1631847310000|2021-09-17 02:55:10|2888.4|2882.4|2888.8|2882.8|2888.8|2882.8|2888.4|2882.4|9
1631847320000|2021-09-17 02:55:20|2888.6|2882.6|2888.5|2882.5|2888.6|2882.6|2888.3|2882.3|5
1631847330000|2021-09-17 02:55:30|2888.6|2882.6|2889.1|2883.1|2889.1|2883.1|2888.6|2882.6|6
1631847340000|2021-09-17 02:55:40|2888.9|2882.9|2888.8|2882.8|2889.1|2883.1|2888.8|2882.8|8
1631847360000|2021-09-17 02:56:00|2888.5|2882.5|2887.3|2881.3|2888.5|2882.5|2886.9|2880.9|9
1631847370000|2021-09-17 02:56:10|2886.9|2880.9|2887.3|2881.3|2887.3|2881.3|2886.9|2880.9|2
1631847380000|2021-09-17 02:56:20|2887.4|2881.4|2887.3|2881.3|2887.6|2881.6|2887|2881|8
1631847390000|2021-09-17 02:56:30|2887|2881|2887.3|2881.3|2887.3|2881.3|2886.9|2880.9|4
1631847400000|2021-09-17 02:56:40|2887.4|2881.4|2887.6|2881.6|2887.6|2881.6|2887.3|2881.3|6
1631847410000|2021-09-17 02:56:50|2887.8|2881.8|2888.3|2882.3|2888.4|2882.4|2887.8|2881.8|5
1631847420000|2021-09-17 02:57:00|2888|2882|2888|2882|2888.3|2882.3|2888|2882|3
1631847430000|2021-09-17 02:57:10|2888.3|2882.3|2887.6|2881.6|2888.3|2882.3|2887.6|2881.6|3
1631847440000|2021-09-17 02:57:20|2887.8|2881.8|2887.6|2881.6|2888.1|2882.1|2887.6|2881.6|4
1631847460000|2021-09-17 02:57:40|2887.4|2881.4|2884.8|2878.8|2887.4|2881.4|2884.8|2878.8|9
1631847470000|2021-09-17 02:57:50|2884.6|2878.6|2885.8|2879.8|2886|2880|2884.5|2878.5|8
1631847480000|2021-09-17 02:58:00|2885.5|2879.5|2883|2877|2885.5|2879.5|2882.8|2876.8|9
1631847490000|2021-09-17 02:58:10|2882.8|2876.8|2883.8|2877.8|2884|2878|2882.8|2876.8|10
1631847500000|2021-09-17 02:58:20|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2882.3|2876.3|7
1631847510000|2021-09-17 02:58:30|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882|2876|14
1631847520000|2021-09-17 02:58:40|2883.5|2877.5|2883.5|2877.5|2884|2878|2883.5|2877.5|7
1631847530000|2021-09-17 02:58:50|2883.4|2877.4|2883.8|2877.8|2883.8|2877.8|2883.4|2877.4|3
1631847540000|2021-09-17 02:59:00|2884|2878|2885.5|2879.5|2885.5|2879.5|2884|2878|3
1631847570000|2021-09-17 02:59:30|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631847580000|2021-09-17 02:59:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631847610000|2021-09-17 03:00:10|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1631847630000|2021-09-17 03:00:30|2885.9|2879.9|2886.3|2880.3|2887.3|2881.3|2885.9|2879.9|11
1631847640000|2021-09-17 03:00:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631847650000|2021-09-17 03:00:50|2886.6|2880.6|2887.3|2881.3|2887.8|2881.8|2886.6|2880.6|6
1631847660000|2021-09-17 03:01:00|2887.4|2881.4|2886.9|2880.9|2887.5|2881.5|2886.9|2880.9|5
1631847670000|2021-09-17 03:01:10|2887|2881|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|7
1631847680000|2021-09-17 03:01:20|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|5
1631847690000|2021-09-17 03:01:30|2886.3|2880.3|2886.4|2880.4|2886.4|2880.4|2886.3|2880.3|2
1631847700000|2021-09-17 03:01:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1631847720000|2021-09-17 03:02:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1631847740000|2021-09-17 03:02:20|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1631847750000|2021-09-17 03:02:30|2885.8|2879.8|2884.6|2878.6|2885.8|2879.8|2884.6|2878.6|5
1631847760000|2021-09-17 03:02:40|2884.5|2878.5|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|5
1631847770000|2021-09-17 03:02:50|2883.6|2877.6|2883.3|2877.3|2883.6|2877.6|2883.3|2877.3|3
1631847780000|2021-09-17 03:03:00|2883.4|2877.4|2883.8|2877.8|2883.8|2877.8|2883.4|2877.4|2
1631847790000|2021-09-17 03:03:10|2883.9|2877.9|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|3
1631847800000|2021-09-17 03:03:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1631847810000|2021-09-17 03:03:30|2883.6|2877.6|2884.1|2878.1|2884.1|2878.1|2883.6|2877.6|3
1631847830000|2021-09-17 03:03:50|2883.9|2877.9|2883.8|2877.8|2883.9|2877.9|2883.8|2877.8|2
1631847840000|2021-09-17 03:04:00|2883.9|2877.9|2884.1|2878.1|2884.1|2878.1|2883.9|2877.9|2
1631847860000|2021-09-17 03:04:20|2884.3|2878.3|2884.4|2878.4|2884.4|2878.4|2884.3|2878.3|2
1631847870000|2021-09-17 03:04:30|2884.5|2878.5|2885.3|2879.3|2885.5|2879.5|2884.5|2878.5|5
1631847880000|2021-09-17 03:04:40|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|3
1631847890000|2021-09-17 03:04:50|2884.5|2878.5|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|6
1631847900000|2021-09-17 03:05:00|2884.3|2878.3|2884.1|2878.1|2884.3|2878.3|2883.8|2877.8|6
1631847910000|2021-09-17 03:05:10|2884.3|2878.3|2885.5|2879.5|2885.5|2879.5|2884.3|2878.3|10
1631847920000|2021-09-17 03:05:20|2885.8|2879.8|2886.8|2880.8|2887.3|2881.3|2885.8|2879.8|7
1631847930000|2021-09-17 03:05:30|2886.5|2880.5|2887|2881|2887.1|2881.1|2886.5|2880.5|4
1631847940000|2021-09-17 03:05:40|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|6
1631847950000|2021-09-17 03:05:50|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1631847960000|2021-09-17 03:06:00|2886.8|2880.8|2888|2882|2888|2882|2886.8|2880.8|5
1631847970000|2021-09-17 03:06:10|2887.8|2881.8|2887.8|2881.8|2888.5|2882.5|2887.8|2881.8|8
1631847980000|2021-09-17 03:06:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631847990000|2021-09-17 03:06:30|2887.8|2881.8|2888.1|2882.1|2888.9|2882.9|2887.8|2881.8|7
1631848000000|2021-09-17 03:06:40|2887.9|2881.9|2888.1|2882.1|2888.4|2882.4|2887.9|2881.9|6
1631848010000|2021-09-17 03:06:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1631848040000|2021-09-17 03:07:20|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|6
1631848050000|2021-09-17 03:07:30|2887.6|2881.6|2888.3|2882.3|2888.6|2882.6|2887.4|2881.4|9
1631848060000|2021-09-17 03:07:40|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1631848080000|2021-09-17 03:08:00|2888.6|2882.6|2888.5|2882.5|2888.9|2882.9|2888.5|2882.5|4
1631848100000|2021-09-17 03:08:20|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|2
1631848120000|2021-09-17 03:08:40|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1631848130000|2021-09-17 03:08:50|2887.8|2881.8|2887.9|2881.9|2887.9|2881.9|2887.8|2881.8|2
1631848140000|2021-09-17 03:09:00|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631848150000|2021-09-17 03:09:10|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1631848180000|2021-09-17 03:09:40|2887.8|2881.8|2887.6|2881.6|2887.8|2881.8|2887.6|2881.6|2
1631848190000|2021-09-17 03:09:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631848200000|2021-09-17 03:10:00|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631848210000|2021-09-17 03:10:10|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631848220000|2021-09-17 03:10:20|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631848240000|2021-09-17 03:10:40|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631848260000|2021-09-17 03:11:00|2887.9|2881.9|2888.4|2882.4|2888.4|2882.4|2887.9|2881.9|2
1631848290000|2021-09-17 03:11:30|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.3|2882.3|5
1631848300000|2021-09-17 03:11:40|2889.6|2883.6|2890.5|2884.5|2890.6|2884.6|2889.5|2883.5|9
1631848310000|2021-09-17 03:11:50|2890.3|2884.3|2890|2884|2890.4|2884.4|2889.8|2883.8|7
1631848320000|2021-09-17 03:12:00|2890.1|2884.1|2889.5|2883.5|2890.1|2884.1|2889.5|2883.5|6
1631848330000|2021-09-17 03:12:10|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631848340000|2021-09-17 03:12:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1631848350000|2021-09-17 03:12:30|2888.5|2882.5|2889|2883|2889.5|2883.5|2888.5|2882.5|8
1631848360000|2021-09-17 03:12:40|2888.8|2882.8|2888.6|2882.6|2888.8|2882.8|2888.5|2882.5|3
1631848370000|2021-09-17 03:12:50|2888.8|2882.8|2888.9|2882.9|2889.3|2883.3|2888.8|2882.8|7
1631848380000|2021-09-17 03:13:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631848390000|2021-09-17 03:13:10|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|2
1631848410000|2021-09-17 03:13:30|2889.4|2883.4|2889.8|2883.8|2889.9|2883.9|2889.4|2883.4|3
1631848420000|2021-09-17 03:13:40|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1631848440000|2021-09-17 03:14:00|2889.9|2883.9|2889.8|2883.8|2889.9|2883.9|2889.8|2883.8|2
1631848450000|2021-09-17 03:14:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631848460000|2021-09-17 03:14:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631848470000|2021-09-17 03:14:30|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|3
1631848500000|2021-09-17 03:15:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631848510000|2021-09-17 03:15:10|2889.6|2883.6|2890.6|2884.6|2890.6|2884.6|2889.6|2883.6|2
1631848520000|2021-09-17 03:15:20|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1631848530000|2021-09-17 03:15:30|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631848550000|2021-09-17 03:15:50|2890.8|2884.8|2892.5|2886.5|2892.5|2886.5|2890.8|2884.8|8
1631848560000|2021-09-17 03:16:00|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1631848570000|2021-09-17 03:16:10|2892.8|2886.8|2892.9|2886.9|2893.1|2887.1|2892.5|2886.5|4
1631848590000|2021-09-17 03:16:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1631848600000|2021-09-17 03:16:40|2892.9|2886.9|2893.5|2887.5|2893.5|2887.5|2892.4|2886.4|8
1631848610000|2021-09-17 03:16:50|2893.6|2887.6|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|5
1631848620000|2021-09-17 03:17:00|2893|2887|2892|2886|2893|2887|2892|2886|7
1631848630000|2021-09-17 03:17:10|2891.8|2885.8|2891.4|2885.4|2891.8|2885.8|2890.8|2884.8|6
1631848640000|2021-09-17 03:17:20|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|3
1631848650000|2021-09-17 03:17:30|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1631848660000|2021-09-17 03:17:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1631848670000|2021-09-17 03:17:50|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|3
1631848680000|2021-09-17 03:18:00|2891.1|2885.1|2890|2884|2891.1|2885.1|2889.8|2883.8|7
1631848690000|2021-09-17 03:18:10|2890.1|2884.1|2891|2885|2891.3|2885.3|2890.1|2884.1|12
1631848700000|2021-09-17 03:18:20|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|5
1631848710000|2021-09-17 03:18:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1631848720000|2021-09-17 03:18:40|2891.1|2885.1|2892|2886|2892|2886|2891.1|2885.1|4
1631848730000|2021-09-17 03:18:50|2891.9|2885.9|2891.5|2885.5|2891.9|2885.9|2891.5|2885.5|4
1631848740000|2021-09-17 03:19:00|2891.6|2885.6|2891.5|2885.5|2891.6|2885.6|2891.5|2885.5|2
1631848750000|2021-09-17 03:19:10|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1631848760000|2021-09-17 03:19:20|2891.3|2885.3|2891.1|2885.1|2891.3|2885.3|2890.8|2884.8|4
1631848770000|2021-09-17 03:19:30|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|2
1631848780000|2021-09-17 03:19:40|2890.6|2884.6|2891.6|2885.6|2891.6|2885.6|2890.6|2884.6|4
1631848790000|2021-09-17 03:19:50|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631848800000|2021-09-17 03:20:00|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|3
1631848810000|2021-09-17 03:20:10|2892.5|2886.5|2892.5|2886.5|2893|2887|2892|2886|6
1631848820000|2021-09-17 03:20:20|2892.3|2886.3|2892.3|2886.3|2892.8|2886.8|2892|2886|6
1631848830000|2021-09-17 03:20:30|2891.8|2885.8|2891|2885|2891.8|2885.8|2891|2885|4
1631848860000|2021-09-17 03:21:00|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|2
1631848890000|2021-09-17 03:21:30|2889.9|2883.9|2890|2884|2890|2884|2889.9|2883.9|2
1631848900000|2021-09-17 03:21:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|3
1631848910000|2021-09-17 03:21:50|2890.4|2884.4|2890.8|2884.8|2890.8|2884.8|2890.4|2884.4|2
1631848930000|2021-09-17 03:22:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1631848940000|2021-09-17 03:22:20|2891.3|2885.3|2891.3|2885.3|2892|2886|2891.3|2885.3|5
1631848950000|2021-09-17 03:22:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631848970000|2021-09-17 03:22:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631849030000|2021-09-17 03:23:50|2891.6|2885.6|2892|2886|2892.3|2886.3|2891.6|2885.6|4
1631849060000|2021-09-17 03:24:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631849070000|2021-09-17 03:24:30|2891.5|2885.5|2891|2885|2891.5|2885.5|2890.9|2884.9|4
1631849080000|2021-09-17 03:24:40|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631849100000|2021-09-17 03:25:00|2890.6|2884.6|2890.5|2884.5|2890.6|2884.6|2890.5|2884.5|2
1631849130000|2021-09-17 03:25:30|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631849160000|2021-09-17 03:26:00|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631849170000|2021-09-17 03:26:10|2890.6|2884.6|2891|2885|2891.3|2885.3|2890.6|2884.6|6
1631849200000|2021-09-17 03:26:40|2891.1|2885.1|2892|2886|2892|2886|2891.1|2885.1|3
1631849210000|2021-09-17 03:26:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631849230000|2021-09-17 03:27:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631849240000|2021-09-17 03:27:20|2891.3|2885.3|2890|2884|2891.3|2885.3|2889.8|2883.8|6
1631849250000|2021-09-17 03:27:30|2889.8|2883.8|2890|2884|2890.3|2884.3|2889.4|2883.4|9
1631849260000|2021-09-17 03:27:40|2890.1|2884.1|2890.5|2884.5|2890.8|2884.8|2890.1|2884.1|3
1631849270000|2021-09-17 03:27:50|2890.3|2884.3|2889|2883|2890.3|2884.3|2889|2883|6
1631849280000|2021-09-17 03:28:00|2889.3|2883.3|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|3
1631849290000|2021-09-17 03:28:10|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631849300000|2021-09-17 03:28:20|2890|2884|2890|2884|2890.1|2884.1|2890|2884|3
1631849310000|2021-09-17 03:28:30|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|6
1631849320000|2021-09-17 03:28:40|2891|2885|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|10
1631849330000|2021-09-17 03:28:50|2891|2885|2891|2885|2891.3|2885.3|2891|2885|3
1631849340000|2021-09-17 03:29:00|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|7
1631849350000|2021-09-17 03:29:10|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891|2885|11
1631849360000|2021-09-17 03:29:20|2891.6|2885.6|2891.5|2885.5|2892.3|2886.3|2891.5|2885.5|4
1631849370000|2021-09-17 03:29:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631849380000|2021-09-17 03:29:40|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|2
1631849390000|2021-09-17 03:29:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631849400000|2021-09-17 03:30:00|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631849430000|2021-09-17 03:30:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1631849440000|2021-09-17 03:30:40|2889.8|2883.8|2889.8|2883.8|2890.1|2884.1|2889.8|2883.8|3
1631849450000|2021-09-17 03:30:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1631849460000|2021-09-17 03:31:00|2889.8|2883.8|2890|2884|2890.1|2884.1|2889.8|2883.8|4
1631849580000|2021-09-17 03:33:00|2890.3|2884.3|2890.1|2884.1|2890.3|2884.3|2890.1|2884.1|2
1631849590000|2021-09-17 03:33:10|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631849600000|2021-09-17 03:33:20|2889.5|2883.5|2889.1|2883.1|2889.5|2883.5|2889.1|2883.1|2
1631849620000|2021-09-17 03:33:40|2888.9|2882.9|2888.8|2882.8|2888.9|2882.9|2888.8|2882.8|2
1631849830000|2021-09-17 03:37:10|2888.5|2882.5|2888.4|2882.4|2888.5|2882.5|2888.4|2882.4|2
1631849940000|2021-09-17 03:39:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631849990000|2021-09-17 03:39:50|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631850420000|2021-09-17 03:47:00|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1631851260000|2021-09-17 04:01:00|2887.6|2881.6|2887.8|2881.8|2888.3|2882.3|2887.6|2881.6|4
1631851380000|2021-09-17 04:03:00|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1631851450000|2021-09-17 04:04:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1631851650000|2021-09-17 04:07:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631851670000|2021-09-17 04:07:50|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|4
1631851800000|2021-09-17 04:10:00|2887.5|2881.5|2887.4|2881.4|2887.5|2881.5|2887.4|2881.4|2
1631852250000|2021-09-17 04:17:30|2887|2881|2886.4|2880.4|2887|2881|2886.4|2880.4|2
1631852560000|2021-09-17 04:22:40|2886.5|2880.5|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|2
1631852800000|2021-09-17 04:26:40|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1631853020000|2021-09-17 04:30:20|2886.9|2880.9|2887|2881|2887|2881|2886.9|2880.9|2
1631853090000|2021-09-17 04:31:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631853230000|2021-09-17 04:33:50|2886.5|2880.5|2886.4|2880.4|2886.5|2880.5|2886.4|2880.4|2
1631853360000|2021-09-17 04:36:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631853380000|2021-09-17 04:36:20|2886.9|2880.9|2887.3|2881.3|2887.4|2881.4|2886.9|2880.9|3
1631853420000|2021-09-17 04:37:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1631853430000|2021-09-17 04:37:10|2886.8|2880.8|2886.8|2880.8|2886.9|2880.9|2886.8|2880.8|3
1631853560000|2021-09-17 04:39:20|2886.9|2880.9|2887.3|2881.3|2887.3|2881.3|2886.9|2880.9|2
1631853790000|2021-09-17 04:43:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631853800000|2021-09-17 04:43:20|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631853810000|2021-09-17 04:43:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631853940000|2021-09-17 04:45:40|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1631853950000|2021-09-17 04:45:50|2889.1|2883.1|2888.8|2882.8|2889.1|2883.1|2888.8|2882.8|2
1631853980000|2021-09-17 04:46:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1631854140000|2021-09-17 04:49:00|2889.3|2883.3|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|4
1631854190000|2021-09-17 04:49:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1631854400000|2021-09-17 04:53:20|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1631854430000|2021-09-17 04:53:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631854560000|2021-09-17 04:56:00|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631854760000|2021-09-17 04:59:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631854800000|2021-09-17 05:00:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631854860000|2021-09-17 05:01:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631855000000|2021-09-17 05:03:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631855100000|2021-09-17 05:05:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1631855110000|2021-09-17 05:05:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631855130000|2021-09-17 05:05:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631855140000|2021-09-17 05:05:40|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1631855160000|2021-09-17 05:06:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631855170000|2021-09-17 05:06:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631855190000|2021-09-17 05:06:30|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631855220000|2021-09-17 05:07:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631855230000|2021-09-17 05:07:10|2887.9|2881.9|2888.3|2882.3|2888.3|2882.3|2887.9|2881.9|2
1631855260000|2021-09-17 05:07:40|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631855290000|2021-09-17 05:08:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1631855310000|2021-09-17 05:08:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631855320000|2021-09-17 05:08:40|2887.9|2881.9|2888|2882|2888|2882|2887.9|2881.9|2
1631855420000|2021-09-17 05:10:20|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631855450000|2021-09-17 05:10:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1631855460000|2021-09-17 05:11:00|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631855480000|2021-09-17 05:11:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631855490000|2021-09-17 05:11:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631855500000|2021-09-17 05:11:40|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1631855530000|2021-09-17 05:12:10|2888.6|2882.6|2888.5|2882.5|2888.6|2882.6|2888.5|2882.5|2
1631855550000|2021-09-17 05:12:30|2888.6|2882.6|2889.3|2883.3|2889.3|2883.3|2888.6|2882.6|3
1631855570000|2021-09-17 05:12:50|2889.4|2883.4|2889.3|2883.3|2889.4|2883.4|2889.3|2883.3|2
1631855600000|2021-09-17 05:13:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631855610000|2021-09-17 05:13:30|2889.6|2883.6|2889.8|2883.8|2889.8|2883.8|2889.6|2883.6|2
1631855620000|2021-09-17 05:13:40|2889.9|2883.9|2890.5|2884.5|2890.5|2884.5|2889.9|2883.9|2
1631855630000|2021-09-17 05:13:50|2891.1|2885.1|2891.3|2885.3|2891.3|2885.3|2891.1|2885.1|2
1631855640000|2021-09-17 05:14:00|2890.8|2884.8|2889.8|2883.8|2890.8|2884.8|2889.8|2883.8|5
1631855660000|2021-09-17 05:14:20|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631855750000|2021-09-17 05:15:50|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|2
1631855980000|2021-09-17 05:19:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1631855990000|2021-09-17 05:19:50|2891.1|2885.1|2891.3|2885.3|2891.8|2885.8|2891.1|2885.1|4
1631856010000|2021-09-17 05:20:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631856050000|2021-09-17 05:20:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631856130000|2021-09-17 05:22:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631856160000|2021-09-17 05:22:40|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631856230000|2021-09-17 05:23:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1631856600000|2021-09-17 05:30:00|2891.3|2885.3|2892.5|2886.5|2892.5|2886.5|2891.3|2885.3|16
1631856610000|2021-09-17 05:30:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631856620000|2021-09-17 05:30:20|2892.4|2886.4|2891.5|2885.5|2892.4|2886.4|2891.5|2885.5|12
1631856630000|2021-09-17 05:30:30|2891.3|2885.3|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|5
1631856640000|2021-09-17 05:30:40|2890.5|2884.5|2891|2885|2891|2885|2890.4|2884.4|6
1631856650000|2021-09-17 05:30:50|2891.3|2885.3|2892.1|2886.1|2892.1|2886.1|2891.3|2885.3|5
1631856660000|2021-09-17 05:31:00|2892.4|2886.4|2891.6|2885.6|2892.4|2886.4|2891.3|2885.3|5
1631856670000|2021-09-17 05:31:10|2891.9|2885.9|2891.8|2885.8|2891.9|2885.9|2891.8|2885.8|2
1631856680000|2021-09-17 05:31:20|2891.5|2885.5|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|3
1631856690000|2021-09-17 05:31:30|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|4
1631856700000|2021-09-17 05:31:40|2889.8|2883.8|2888.9|2882.9|2889.8|2883.8|2888.9|2882.9|6
1631856710000|2021-09-17 05:31:50|2889|2883|2888.4|2882.4|2889|2883|2888.4|2882.4|5
1631856720000|2021-09-17 05:32:00|2888.1|2882.1|2888.3|2882.3|2888.4|2882.4|2888.1|2882.1|3
1631856730000|2021-09-17 05:32:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631856740000|2021-09-17 05:32:20|2887.5|2881.5|2887.1|2881.1|2887.5|2881.5|2887.1|2881.1|2
1631856750000|2021-09-17 05:32:30|2887|2881|2887.1|2881.1|2887.1|2881.1|2887|2881|2
1631856780000|2021-09-17 05:33:00|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|4
1631856790000|2021-09-17 05:33:10|2887.4|2881.4|2887.3|2881.3|2887.4|2881.4|2887.3|2881.3|2
1631856800000|2021-09-17 05:33:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631856810000|2021-09-17 05:33:30|2887.6|2881.6|2888.5|2882.5|2888.5|2882.5|2887.6|2881.6|5
1631856820000|2021-09-17 05:33:40|2888.6|2882.6|2889.4|2883.4|2889.6|2883.6|2888.6|2882.6|4
1631856830000|2021-09-17 05:33:50|2889.5|2883.5|2891|2885|2891|2885|2889.5|2883.5|6
1631856840000|2021-09-17 05:34:00|2890.8|2884.8|2890.6|2884.6|2891.3|2885.3|2890.6|2884.6|6
1631856850000|2021-09-17 05:34:10|2890.3|2884.3|2889.6|2883.6|2890.8|2884.8|2889.6|2883.6|5
1631856860000|2021-09-17 05:34:20|2889.8|2883.8|2888|2882|2889.9|2883.9|2888|2882|7
1631856870000|2021-09-17 05:34:30|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|4
1631856880000|2021-09-17 05:34:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631856890000|2021-09-17 05:34:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631856900000|2021-09-17 05:35:00|2887.8|2881.8|2887.8|2881.8|2888|2882|2887.8|2881.8|3
1631856910000|2021-09-17 05:35:10|2888|2882|2888.4|2882.4|2889.3|2883.3|2888|2882|9
1631856920000|2021-09-17 05:35:20|2888.1|2882.1|2888.3|2882.3|2888.3|2882.3|2888.1|2882.1|2
1631856930000|2021-09-17 05:35:30|2888.1|2882.1|2888.3|2882.3|2888.3|2882.3|2888.1|2882.1|2
1631856940000|2021-09-17 05:35:40|2888.1|2882.1|2888.3|2882.3|2888.3|2882.3|2888.1|2882.1|2
1631856980000|2021-09-17 05:36:20|2888|2882|2887|2881|2888|2882|2887|2881|4
1631856990000|2021-09-17 05:36:30|2887.3|2881.3|2887.1|2881.1|2887.3|2881.3|2887.1|2881.1|2
1631857000000|2021-09-17 05:36:40|2887|2881|2886.4|2880.4|2887|2881|2886.3|2880.3|4
1631857010000|2021-09-17 05:36:50|2886|2880|2885.8|2879.8|2886.4|2880.4|2885.8|2879.8|4
1631857050000|2021-09-17 05:37:30|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|2
1631857060000|2021-09-17 05:37:40|2886|2880|2885.9|2879.9|2886|2880|2885.9|2879.9|2
1631857070000|2021-09-17 05:37:50|2885.8|2879.8|2886.1|2880.1|2886.1|2880.1|2885.8|2879.8|3
1631857090000|2021-09-17 05:38:10|2886.3|2880.3|2886.9|2880.9|2886.9|2880.9|2886.3|2880.3|3
1631857100000|2021-09-17 05:38:20|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.3|2880.3|4
1631857110000|2021-09-17 05:38:30|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1631857120000|2021-09-17 05:38:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631857140000|2021-09-17 05:39:00|2886.6|2880.6|2886.8|2880.8|2886.8|2880.8|2886.6|2880.6|2
1631857150000|2021-09-17 05:39:10|2886.6|2880.6|2886.8|2880.8|2886.8|2880.8|2886.6|2880.6|2
1631857160000|2021-09-17 05:39:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1631857170000|2021-09-17 05:39:30|2887.5|2881.5|2888.1|2882.1|2888.4|2882.4|2887.5|2881.5|7
1631857180000|2021-09-17 05:39:40|2888.3|2882.3|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|4
1631857200000|2021-09-17 05:40:00|2888.5|2882.5|2888|2882|2888.5|2882.5|2887.8|2881.8|7
1631857210000|2021-09-17 05:40:10|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1631857220000|2021-09-17 05:40:20|2887.8|2881.8|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|8
1631857230000|2021-09-17 05:40:30|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886.1|2880.1|7
1631857240000|2021-09-17 05:40:40|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1631857250000|2021-09-17 05:40:50|2885.8|2879.8|2885.1|2879.1|2885.8|2879.8|2885.1|2879.1|5
1631857260000|2021-09-17 05:41:00|2885|2879|2884.1|2878.1|2885|2879|2884.1|2878.1|3
1631857270000|2021-09-17 05:41:10|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|3
1631857280000|2021-09-17 05:41:20|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|3
1631857290000|2021-09-17 05:41:30|2884.1|2878.1|2884.5|2878.5|2884.5|2878.5|2884.1|2878.1|3
1631857300000|2021-09-17 05:41:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631857310000|2021-09-17 05:41:50|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631857330000|2021-09-17 05:42:10|2884.3|2878.3|2885.3|2879.3|2885.5|2879.5|2884.3|2878.3|5
1631857340000|2021-09-17 05:42:20|2885.1|2879.1|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|3
1631857350000|2021-09-17 05:42:30|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.4|2878.4|3
1631857380000|2021-09-17 05:43:00|2884.1|2878.1|2883.3|2877.3|2884.1|2878.1|2883.3|2877.3|5
1631857390000|2021-09-17 05:43:10|2883.1|2877.1|2883|2877|2883.1|2877.1|2882.6|2876.6|5
1631857410000|2021-09-17 05:43:30|2882.6|2876.6|2882|2876|2883|2877|2882|2876|5
1631857420000|2021-09-17 05:43:40|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881|2875|8
1631857430000|2021-09-17 05:43:50|2881.5|2875.5|2881.9|2875.9|2881.9|2875.9|2881.5|2875.5|2
1631857440000|2021-09-17 05:44:00|2881|2875|2883|2877|2883|2877|2881|2875|6
1631857450000|2021-09-17 05:44:10|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|2
1631857460000|2021-09-17 05:44:20|2883.5|2877.5|2883.3|2877.3|2883.8|2877.8|2883.3|2877.3|4
1631857470000|2021-09-17 05:44:30|2883|2877|2882.5|2876.5|2883|2877|2882.1|2876.1|6
1631857480000|2021-09-17 05:44:40|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1631857490000|2021-09-17 05:44:50|2881.5|2875.5|2882|2876|2882|2876|2881.3|2875.3|5
1631857500000|2021-09-17 05:45:00|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1631857510000|2021-09-17 05:45:10|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.3|2875.3|3
1631857530000|2021-09-17 05:45:30|2881|2875|2879.9|2873.9|2881|2875|2879.9|2873.9|7
1631857540000|2021-09-17 05:45:40|2879.6|2873.6|2877.8|2871.8|2879.6|2873.6|2877.5|2871.5|12
1631857550000|2021-09-17 05:45:50|2878|2872|2878.8|2872.8|2878.8|2872.8|2878|2872|9
1631857560000|2021-09-17 05:46:00|2879|2873|2879.8|2873.8|2880|2874|2878.8|2872.8|9
1631857570000|2021-09-17 05:46:10|2880|2874|2880.3|2874.3|2880.5|2874.5|2880|2874|10
1631857580000|2021-09-17 05:46:20|2880|2874|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|11
1631857590000|2021-09-17 05:46:30|2880|2874|2881|2875|2881|2875|2880|2874|6
1631857600000|2021-09-17 05:46:40|2880.9|2874.9|2881|2875|2881|2875|2880|2874|4
1631857610000|2021-09-17 05:46:50|2881.3|2875.3|2882.8|2876.8|2883|2877|2881.3|2875.3|8
1631857620000|2021-09-17 05:47:00|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|5
1631857630000|2021-09-17 05:47:10|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1631857640000|2021-09-17 05:47:20|2881.8|2875.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|4
1631857650000|2021-09-17 05:47:30|2880.8|2874.8|2879|2873|2880.8|2874.8|2879|2873|6
1631857660000|2021-09-17 05:47:40|2879.3|2873.3|2881|2875|2881|2875|2879.3|2873.3|5
1631857670000|2021-09-17 05:47:50|2880.8|2874.8|2879.5|2873.5|2880.8|2874.8|2879.5|2873.5|8
1631857680000|2021-09-17 05:48:00|2879.4|2873.4|2880|2874|2880|2874|2879.4|2873.4|6
1631857690000|2021-09-17 05:48:10|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|4
1631857700000|2021-09-17 05:48:20|2881.3|2875.3|2880.8|2874.8|2881.5|2875.5|2880.8|2874.8|4
1631857710000|2021-09-17 05:48:30|2881|2875|2881.5|2875.5|2881.8|2875.8|2881|2875|5
1631857720000|2021-09-17 05:48:40|2881.4|2875.4|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|2
1631857730000|2021-09-17 05:48:50|2881.4|2875.4|2881.3|2875.3|2881.4|2875.4|2881.1|2875.1|5
1631857740000|2021-09-17 05:49:00|2881.1|2875.1|2881.4|2875.4|2881.8|2875.8|2881.1|2875.1|5
1631857750000|2021-09-17 05:49:10|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.4|2875.4|4
1631857760000|2021-09-17 05:49:20|2881.8|2875.8|2882.3|2876.3|2883.3|2877.3|2881.4|2875.4|9
1631857770000|2021-09-17 05:49:30|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882.5|2876.5|2
1631857780000|2021-09-17 05:49:40|2883|2877|2883.5|2877.5|2883.5|2877.5|2882|2876|11
1631857790000|2021-09-17 05:49:50|2883.3|2877.3|2882|2876|2884.1|2878.1|2882|2876|10
1631857800000|2021-09-17 05:50:00|2881.9|2875.9|2881.8|2875.8|2881.9|2875.9|2881.8|2875.8|2
1631857810000|2021-09-17 05:50:10|2881.5|2875.5|2879.1|2873.1|2881.5|2875.5|2879.1|2873.1|10
1631857820000|2021-09-17 05:50:20|2879|2873|2882.4|2876.4|2882.5|2876.5|2878.9|2872.9|9
1631857830000|2021-09-17 05:50:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631857850000|2021-09-17 05:50:50|2882.5|2876.5|2883.1|2877.1|2883.1|2877.1|2882.4|2876.4|7
1631857860000|2021-09-17 05:51:00|2882.9|2876.9|2882.4|2876.4|2882.9|2876.9|2882.4|2876.4|5
1631857870000|2021-09-17 05:51:10|2882.5|2876.5|2882.6|2876.6|2882.9|2876.9|2882.5|2876.5|4
1631857880000|2021-09-17 05:51:20|2882.4|2876.4|2882.6|2876.6|2882.6|2876.6|2882.4|2876.4|2
1631857890000|2021-09-17 05:51:30|2882.4|2876.4|2882.3|2876.3|2882.4|2876.4|2882.3|2876.3|2
1631857910000|2021-09-17 05:51:50|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|5
1631857920000|2021-09-17 05:52:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|3
1631857930000|2021-09-17 05:52:10|2882.6|2876.6|2882.8|2876.8|2882.8|2876.8|2882.6|2876.6|2
1631857940000|2021-09-17 05:52:20|2882.6|2876.6|2881.9|2875.9|2882.6|2876.6|2881.9|2875.9|3
1631857950000|2021-09-17 05:52:30|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|3
1631857960000|2021-09-17 05:52:40|2882.3|2876.3|2881.9|2875.9|2882.3|2876.3|2881.9|2875.9|3
1631857970000|2021-09-17 05:52:50|2882|2876|2882.1|2876.1|2882.5|2876.5|2882|2876|6
1631857980000|2021-09-17 05:53:00|2881.9|2875.9|2881.6|2875.6|2881.9|2875.9|2881.6|2875.6|4
1631857990000|2021-09-17 05:53:10|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|7
1631858000000|2021-09-17 05:53:20|2882.6|2876.6|2882.1|2876.1|2882.6|2876.6|2882.1|2876.1|7
1631858010000|2021-09-17 05:53:30|2882.3|2876.3|2880.3|2874.3|2882.3|2876.3|2879.8|2873.8|8
1631858020000|2021-09-17 05:53:40|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|4
1631858030000|2021-09-17 05:53:50|2880|2874|2880|2874|2880.3|2874.3|2879.8|2873.8|5
1631858040000|2021-09-17 05:54:00|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1631858050000|2021-09-17 05:54:10|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|5
1631858060000|2021-09-17 05:54:20|2878.8|2872.8|2877.8|2871.8|2878.8|2872.8|2877.8|2871.8|10
1631858070000|2021-09-17 05:54:30|2878|2872|2878.3|2872.3|2878.4|2872.4|2878|2872|8
1631858080000|2021-09-17 05:54:40|2878.5|2872.5|2878.3|2872.3|2878.6|2872.6|2878|2872|8
1631858090000|2021-09-17 05:54:50|2878|2872|2878.5|2872.5|2878.5|2872.5|2878|2872|8
1631858100000|2021-09-17 05:55:00|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1631858110000|2021-09-17 05:55:10|2879.3|2873.3|2879.4|2873.4|2880.3|2874.3|2879.3|2873.3|6
1631858120000|2021-09-17 05:55:20|2879.1|2873.1|2879.1|2873.1|2879.3|2873.3|2879.1|2873.1|3
1631858130000|2021-09-17 05:55:30|2878.9|2872.9|2878.3|2872.3|2878.9|2872.9|2878.1|2872.1|4
1631858140000|2021-09-17 05:55:40|2878.5|2872.5|2880|2874|2880|2874|2878.5|2872.5|4
1631858150000|2021-09-17 05:55:50|2879.8|2873.8|2879.5|2873.5|2880.3|2874.3|2879.5|2873.5|9
1631858160000|2021-09-17 05:56:00|2879.8|2873.8|2879|2873|2880|2874|2879|2873|8
1631858170000|2021-09-17 05:56:10|2878.8|2872.8|2878.5|2872.5|2879|2873|2878.5|2872.5|6
1631858180000|2021-09-17 05:56:20|2878.8|2872.8|2881.3|2875.3|2881.3|2875.3|2878.8|2872.8|5
1631858190000|2021-09-17 05:56:30|2881.5|2875.5|2881.8|2875.8|2882|2876|2881.3|2875.3|7
1631858200000|2021-09-17 05:56:40|2882|2876|2881.8|2875.8|2882|2876|2881.6|2875.6|4
1631858210000|2021-09-17 05:56:50|2882|2876|2882.8|2876.8|2882.8|2876.8|2882|2876|3
1631858220000|2021-09-17 05:57:00|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|4
1631858230000|2021-09-17 05:57:10|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1631858240000|2021-09-17 05:57:20|2883.1|2877.1|2883.3|2877.3|2883.3|2877.3|2882.9|2876.9|4
1631858250000|2021-09-17 05:57:30|2883|2877|2882.8|2876.8|2883|2877|2882|2876|9
1631858260000|2021-09-17 05:57:40|2883|2877|2884.3|2878.3|2884.3|2878.3|2883|2877|5
1631858280000|2021-09-17 05:58:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1631858290000|2021-09-17 05:58:10|2884.4|2878.4|2884.9|2878.9|2884.9|2878.9|2884.4|2878.4|3
1631858300000|2021-09-17 05:58:20|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|5
1631858310000|2021-09-17 05:58:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1631858320000|2021-09-17 05:58:40|2885.4|2879.4|2884.6|2878.6|2885.4|2879.4|2884.6|2878.6|2
1631858330000|2021-09-17 05:58:50|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631858350000|2021-09-17 05:59:10|2885|2879|2886.8|2880.8|2887.1|2881.1|2885|2879|5
1631858360000|2021-09-17 05:59:20|2886.6|2880.6|2885.4|2879.4|2886.6|2880.6|2885.4|2879.4|6
1631858370000|2021-09-17 05:59:30|2885.5|2879.5|2886.5|2880.5|2886.5|2880.5|2885.3|2879.3|11
1631858380000|2021-09-17 05:59:40|2886.3|2880.3|2884.9|2878.9|2886.3|2880.3|2884.9|2878.9|10
1631858390000|2021-09-17 05:59:50|2885.1|2879.1|2885.9|2879.9|2885.9|2879.9|2885.1|2879.1|4
1631858400000|2021-09-17 06:00:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|7
1631858410000|2021-09-17 06:00:10|2886.5|2880.5|2885.9|2879.9|2886.5|2880.5|2885.9|2879.9|4
1631858420000|2021-09-17 06:00:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1631858430000|2021-09-17 06:00:30|2885.9|2879.9|2885.9|2879.9|2886|2880|2885.9|2879.9|3
1631858460000|2021-09-17 06:01:00|2886|2880|2887.1|2881.1|2887.1|2881.1|2886|2880|6
1631858530000|2021-09-17 06:02:10|2887.3|2881.3|2887.6|2881.6|2887.6|2881.6|2887.3|2881.3|3
1631858540000|2021-09-17 06:02:20|2887.9|2881.9|2888.3|2882.3|2888.3|2882.3|2887.9|2881.9|2
1631858550000|2021-09-17 06:02:30|2888.5|2882.5|2888.5|2882.5|2888.6|2882.6|2888.5|2882.5|3
1631858560000|2021-09-17 06:02:40|2888.6|2882.6|2890.4|2884.4|2890.4|2884.4|2888.6|2882.6|7
1631858570000|2021-09-17 06:02:50|2890.3|2884.3|2889.3|2883.3|2890.3|2884.3|2888.8|2882.8|10
1631858580000|2021-09-17 06:03:00|2889.5|2883.5|2890.1|2884.1|2890.1|2884.1|2889.5|2883.5|3
1631858590000|2021-09-17 06:03:10|2889.9|2883.9|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|4
1631858600000|2021-09-17 06:03:20|2890.3|2884.3|2890.4|2884.4|2890.6|2884.6|2890.3|2884.3|4
1631858610000|2021-09-17 06:03:30|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889|2883|7
1631858620000|2021-09-17 06:03:40|2889.5|2883.5|2889.4|2883.4|2889.5|2883.5|2889.4|2883.4|2
1631858630000|2021-09-17 06:03:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|6
1631858650000|2021-09-17 06:04:10|2889|2883|2887.5|2881.5|2889|2883|2887.3|2881.3|8
1631858660000|2021-09-17 06:04:20|2887.3|2881.3|2886.9|2880.9|2887.3|2881.3|2886.9|2880.9|2
1631858670000|2021-09-17 06:04:30|2886.8|2880.8|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|6
1631858680000|2021-09-17 06:04:40|2886|2880|2884.9|2878.9|2886|2880|2884.9|2878.9|7
1631858690000|2021-09-17 06:04:50|2884.3|2878.3|2884.8|2878.8|2885|2879|2884.1|2878.1|7
1631858700000|2021-09-17 06:05:00|2885|2879|2886.3|2880.3|2886.3|2880.3|2885|2879|10
1631858710000|2021-09-17 06:05:10|2886.5|2880.5|2888|2882|2888.3|2882.3|2886.5|2880.5|8
1631858720000|2021-09-17 06:05:20|2888.3|2882.3|2888.9|2882.9|2888.9|2882.9|2888.3|2882.3|2
1631858730000|2021-09-17 06:05:30|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|6
1631858760000|2021-09-17 06:06:00|2889.6|2883.6|2889.9|2883.9|2890|2884|2889.5|2883.5|6
1631858770000|2021-09-17 06:06:10|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631858780000|2021-09-17 06:06:20|2890|2884|2890.3|2884.3|2890.4|2884.4|2890|2884|6
1631858790000|2021-09-17 06:06:30|2890.4|2884.4|2891.3|2885.3|2891.4|2885.4|2890.4|2884.4|4
1631858800000|2021-09-17 06:06:40|2891.4|2885.4|2890.4|2884.4|2891.4|2885.4|2890.4|2884.4|4
1631858810000|2021-09-17 06:06:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|4
1631858820000|2021-09-17 06:07:00|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|6
1631858840000|2021-09-17 06:07:20|2890|2884|2890|2884|2890|2884|2889.9|2883.9|3
1631858850000|2021-09-17 06:07:30|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1631858860000|2021-09-17 06:07:40|2890.3|2884.3|2890|2884|2890.3|2884.3|2889.9|2883.9|4
1631858870000|2021-09-17 06:07:50|2889.9|2883.9|2891.1|2885.1|2891.1|2885.1|2889.9|2883.9|7
1631858880000|2021-09-17 06:08:00|2891.3|2885.3|2891.4|2885.4|2891.4|2885.4|2891.3|2885.3|2
1631858890000|2021-09-17 06:08:10|2891.1|2885.1|2890|2884|2891.1|2885.1|2889.5|2883.5|6
1631858900000|2021-09-17 06:08:20|2889.8|2883.8|2890.8|2884.8|2890.8|2884.8|2889.8|2883.8|10
1631858910000|2021-09-17 06:08:30|2890.9|2884.9|2891.3|2885.3|2891.5|2885.5|2890.9|2884.9|6
1631858920000|2021-09-17 06:08:40|2891.1|2885.1|2891.3|2885.3|2891.3|2885.3|2891.1|2885.1|2
1631858930000|2021-09-17 06:08:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1631858940000|2021-09-17 06:09:00|2890.9|2884.9|2891.3|2885.3|2891.3|2885.3|2890.3|2884.3|7
1631858950000|2021-09-17 06:09:10|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1631858970000|2021-09-17 06:09:30|2891.1|2885.1|2890|2884|2891.1|2885.1|2890|2884|7
1631858980000|2021-09-17 06:09:40|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|6
1631858990000|2021-09-17 06:09:50|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1631859000000|2021-09-17 06:10:00|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|4
1631859010000|2021-09-17 06:10:10|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1631859020000|2021-09-17 06:10:20|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1631859030000|2021-09-17 06:10:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|7
1631859040000|2021-09-17 06:10:40|2889|2883|2888.9|2882.9|2889|2883|2888.9|2882.9|2
1631859050000|2021-09-17 06:10:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631859060000|2021-09-17 06:11:00|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887.8|2881.8|3
1631859070000|2021-09-17 06:11:10|2888|2882|2889.8|2883.8|2889.8|2883.8|2887.8|2881.8|4
1631859080000|2021-09-17 06:11:20|2890|2884|2891|2885|2891|2885|2890|2884|8
1631859090000|2021-09-17 06:11:30|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890|2884|5
1631859100000|2021-09-17 06:11:40|2890|2884|2890.8|2884.8|2891.8|2885.8|2890|2884|6
1631859110000|2021-09-17 06:11:50|2890.5|2884.5|2890.1|2884.1|2890.5|2884.5|2890|2884|3
1631859120000|2021-09-17 06:12:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631859150000|2021-09-17 06:12:30|2889.8|2883.8|2889.1|2883.1|2889.8|2883.8|2889.1|2883.1|5
1631859160000|2021-09-17 06:12:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1631859170000|2021-09-17 06:12:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.1|2883.1|3
1631859180000|2021-09-17 06:13:00|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631859210000|2021-09-17 06:13:30|2889|2883|2888.1|2882.1|2889|2883|2888.1|2882.1|4
1631859220000|2021-09-17 06:13:40|2888|2882|2888.4|2882.4|2888.4|2882.4|2887.8|2881.8|4
1631859240000|2021-09-17 06:14:00|2888.5|2882.5|2888.8|2882.8|2889.5|2883.5|2888.5|2882.5|4
1631859270000|2021-09-17 06:14:30|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|5
1631859280000|2021-09-17 06:14:40|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631859300000|2021-09-17 06:15:00|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|3
1631859310000|2021-09-17 06:15:10|2888.9|2882.9|2889.5|2883.5|2889.5|2883.5|2888.9|2882.9|6
1631859320000|2021-09-17 06:15:20|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631859330000|2021-09-17 06:15:30|2889.5|2883.5|2890.8|2884.8|2890.8|2884.8|2889.5|2883.5|8
1631859340000|2021-09-17 06:15:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1631859350000|2021-09-17 06:15:50|2890.4|2884.4|2890.3|2884.3|2890.4|2884.4|2889.9|2883.9|5
1631859360000|2021-09-17 06:16:00|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1631859370000|2021-09-17 06:16:10|2890|2884|2889.6|2883.6|2890.4|2884.4|2889.6|2883.6|6
1631859390000|2021-09-17 06:16:30|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631859400000|2021-09-17 06:16:40|2889.3|2883.3|2889|2883|2889.3|2883.3|2888.5|2882.5|8
1631859410000|2021-09-17 06:16:50|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1631859420000|2021-09-17 06:17:00|2888|2882|2888.3|2882.3|2888.3|2882.3|2887.4|2881.4|8
1631859430000|2021-09-17 06:17:10|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1631859450000|2021-09-17 06:17:30|2889|2883|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|3
1631859460000|2021-09-17 06:17:40|2889.4|2883.4|2889.3|2883.3|2889.4|2883.4|2889.1|2883.1|3
1631859470000|2021-09-17 06:17:50|2889.1|2883.1|2889|2883|2889.1|2883.1|2888.9|2882.9|3
1631859480000|2021-09-17 06:18:00|2889.3|2883.3|2890|2884|2890|2884|2889.3|2883.3|4
1631859490000|2021-09-17 06:18:10|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631859500000|2021-09-17 06:18:20|2889.4|2883.4|2889.5|2883.5|2889.5|2883.5|2889.4|2883.4|2
1631859520000|2021-09-17 06:18:40|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631859530000|2021-09-17 06:18:50|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.6|2882.6|4
1631859540000|2021-09-17 06:19:00|2889|2883|2889.3|2883.3|2889.4|2883.4|2889|2883|3
1631859550000|2021-09-17 06:19:10|2889|2883|2888.5|2882.5|2889|2883|2888|2882|10
1631859560000|2021-09-17 06:19:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631859570000|2021-09-17 06:19:30|2888|2882|2888.3|2882.3|2888.4|2882.4|2888|2882|4
1631859580000|2021-09-17 06:19:40|2888|2882|2887.5|2881.5|2888|2882|2887.3|2881.3|5
1631859590000|2021-09-17 06:19:50|2887.3|2881.3|2886.6|2880.6|2887.3|2881.3|2886.6|2880.6|4
1631859610000|2021-09-17 06:20:10|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|8
1631859620000|2021-09-17 06:20:20|2887|2881|2887|2881|2887|2881|2886.8|2880.8|6
1631859630000|2021-09-17 06:20:30|2887.3|2881.3|2886.9|2880.9|2887.3|2881.3|2886.6|2880.6|7
1631859640000|2021-09-17 06:20:40|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1631859650000|2021-09-17 06:20:50|2886.9|2880.9|2886.8|2880.8|2886.9|2880.9|2886.8|2880.8|2
1631859660000|2021-09-17 06:21:00|2886.5|2880.5|2886.4|2880.4|2886.5|2880.5|2886.3|2880.3|3
1631859670000|2021-09-17 06:21:10|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|3
1631859680000|2021-09-17 06:21:20|2886|2880|2886|2880|2886|2880|2885.9|2879.9|3
1631859700000|2021-09-17 06:21:40|2885.9|2879.9|2886|2880|2886|2880|2885.9|2879.9|2
1631859710000|2021-09-17 06:21:50|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1631859720000|2021-09-17 06:22:00|2886.5|2880.5|2885.6|2879.6|2886.5|2880.5|2885.6|2879.6|6
1631859730000|2021-09-17 06:22:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631859750000|2021-09-17 06:22:30|2885.9|2879.9|2886.3|2880.3|2886.5|2880.5|2885.9|2879.9|4
1631859760000|2021-09-17 06:22:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1631859770000|2021-09-17 06:22:50|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1631859780000|2021-09-17 06:23:00|2885.8|2879.8|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|6
1631859790000|2021-09-17 06:23:10|2884.3|2878.3|2883.9|2877.9|2884.3|2878.3|2883.9|2877.9|3
1631859810000|2021-09-17 06:23:30|2884.1|2878.1|2884|2878|2884.1|2878.1|2884|2878|2
1631859860000|2021-09-17 06:24:20|2883.8|2877.8|2883|2877|2883.8|2877.8|2883|2877|5
1631859870000|2021-09-17 06:24:30|2882.8|2876.8|2882.4|2876.4|2882.8|2876.8|2882.4|2876.4|2
1631859880000|2021-09-17 06:24:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631859900000|2021-09-17 06:25:00|2882.8|2876.8|2884|2878|2884|2878|2882.8|2876.8|2
1631859910000|2021-09-17 06:25:10|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882.8|2876.8|4
1631859920000|2021-09-17 06:25:20|2882.9|2876.9|2882.8|2876.8|2883|2877|2882.8|2876.8|3
1631859930000|2021-09-17 06:25:30|2882.5|2876.5|2882.4|2876.4|2882.5|2876.5|2882.4|2876.4|2
1631859940000|2021-09-17 06:25:40|2882.1|2876.1|2882.5|2876.5|2882.8|2876.8|2882.1|2876.1|4
1631859950000|2021-09-17 06:25:50|2882.3|2876.3|2883|2877|2883|2877|2882.1|2876.1|4
1631859960000|2021-09-17 06:26:00|2882.8|2876.8|2882.6|2876.6|2882.8|2876.8|2882.6|2876.6|2
1631859970000|2021-09-17 06:26:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631859990000|2021-09-17 06:26:30|2882.8|2876.8|2884.3|2878.3|2884.3|2878.3|2882.8|2876.8|7
1631860000000|2021-09-17 06:26:40|2884.5|2878.5|2883.9|2877.9|2884.5|2878.5|2883.9|2877.9|4
1631860010000|2021-09-17 06:26:50|2884.1|2878.1|2884|2878|2884.4|2878.4|2884|2878|4
1631860020000|2021-09-17 06:27:00|2884.1|2878.1|2883.8|2877.8|2884.1|2878.1|2883.8|2877.8|3
1631860030000|2021-09-17 06:27:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1631860040000|2021-09-17 06:27:20|2884.1|2878.1|2884.1|2878.1|2884.5|2878.5|2884.1|2878.1|4
1631860060000|2021-09-17 06:27:40|2884|2878|2884.1|2878.1|2884.1|2878.1|2884|2878|2
1631860070000|2021-09-17 06:27:50|2884|2878|2883.9|2877.9|2884|2878|2883.9|2877.9|2
1631860080000|2021-09-17 06:28:00|2884|2878|2883.9|2877.9|2884|2878|2883.9|2877.9|2
1631860090000|2021-09-17 06:28:10|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631860100000|2021-09-17 06:28:20|2883.8|2877.8|2883.8|2877.8|2883.9|2877.9|2883.8|2877.8|3
1631860110000|2021-09-17 06:28:30|2883.9|2877.9|2885.6|2879.6|2885.9|2879.9|2883.9|2877.9|6
1631860130000|2021-09-17 06:28:50|2886.1|2880.1|2885.4|2879.4|2886.5|2880.5|2885.4|2879.4|6
1631860150000|2021-09-17 06:29:10|2885.1|2879.1|2884.8|2878.8|2885.1|2879.1|2884.8|2878.8|2
1631860160000|2021-09-17 06:29:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631860180000|2021-09-17 06:29:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631860200000|2021-09-17 06:30:00|2884.1|2878.1|2884|2878|2884.1|2878.1|2883.3|2877.3|7
1631860210000|2021-09-17 06:30:10|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631860220000|2021-09-17 06:30:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631860230000|2021-09-17 06:30:30|2884|2878|2884.1|2878.1|2884.3|2878.3|2884|2878|9
1631860250000|2021-09-17 06:30:50|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631860260000|2021-09-17 06:31:00|2884.1|2878.1|2885.1|2879.1|2885.1|2879.1|2884.1|2878.1|5
1631860270000|2021-09-17 06:31:10|2885.4|2879.4|2884.9|2878.9|2885.8|2879.8|2884.9|2878.9|4
1631860280000|2021-09-17 06:31:20|2884.6|2878.6|2884|2878|2884.6|2878.6|2884|2878|4
1631860320000|2021-09-17 06:32:00|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2882.5|2876.5|5
1631860330000|2021-09-17 06:32:10|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631860340000|2021-09-17 06:32:20|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1631860350000|2021-09-17 06:32:30|2882.8|2876.8|2881.3|2875.3|2882.8|2876.8|2881.3|2875.3|6
1631860360000|2021-09-17 06:32:40|2881.4|2875.4|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|4
1631860370000|2021-09-17 06:32:50|2881.3|2875.3|2881|2875|2881.3|2875.3|2880.8|2874.8|4
1631860380000|2021-09-17 06:33:00|2881.1|2875.1|2880.3|2874.3|2881.1|2875.1|2880.3|2874.3|3
1631860390000|2021-09-17 06:33:10|2880.5|2874.5|2880.8|2874.8|2881.3|2875.3|2880.5|2874.5|5
1631860400000|2021-09-17 06:33:20|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631860410000|2021-09-17 06:33:30|2881|2875|2880.5|2874.5|2881.6|2875.6|2880.5|2874.5|8
1631860420000|2021-09-17 06:33:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1631860430000|2021-09-17 06:33:50|2880|2874|2880.1|2874.1|2880.1|2874.1|2880|2874|2
1631860440000|2021-09-17 06:34:00|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1631860460000|2021-09-17 06:34:20|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|4
1631860470000|2021-09-17 06:34:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631860480000|2021-09-17 06:34:40|2881.3|2875.3|2880.9|2874.9|2881.3|2875.3|2880.9|2874.9|2
1631860490000|2021-09-17 06:34:50|2880.6|2874.6|2880.1|2874.1|2880.6|2874.6|2880.1|2874.1|2
1631860510000|2021-09-17 06:35:10|2880.4|2874.4|2880.1|2874.1|2880.8|2874.8|2880.1|2874.1|4
1631860520000|2021-09-17 06:35:20|2879.9|2873.9|2878.8|2872.8|2879.9|2873.9|2878.8|2872.8|5
1631860540000|2021-09-17 06:35:40|2878.9|2872.9|2879.3|2873.3|2879.3|2873.3|2878.9|2872.9|2
1631860550000|2021-09-17 06:35:50|2879.1|2873.1|2879.1|2873.1|2879.5|2873.5|2879.1|2873.1|4
1631860560000|2021-09-17 06:36:00|2879|2873|2878.6|2872.6|2879|2873|2878.6|2872.6|3
1631860580000|2021-09-17 06:36:20|2878.9|2872.9|2879.1|2873.1|2879.3|2873.3|2878.9|2872.9|5
1631860590000|2021-09-17 06:36:30|2879.4|2873.4|2879.8|2873.8|2879.8|2873.8|2879.4|2873.4|2
1631860600000|2021-09-17 06:36:40|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1631860610000|2021-09-17 06:36:50|2879.5|2873.5|2879.1|2873.1|2879.5|2873.5|2879.1|2873.1|4
1631860620000|2021-09-17 06:37:00|2878.9|2872.9|2878.9|2872.9|2879.4|2873.4|2878.6|2872.6|5
1631860630000|2021-09-17 06:37:10|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1631860640000|2021-09-17 06:37:20|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|2
1631860650000|2021-09-17 06:37:30|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.4|2872.4|4
1631860660000|2021-09-17 06:37:40|2878.6|2872.6|2879|2873|2879|2873|2878.4|2872.4|4
1631860670000|2021-09-17 06:37:50|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|3
1631860680000|2021-09-17 06:38:00|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|3
1631860690000|2021-09-17 06:38:10|2880.4|2874.4|2879.8|2873.8|2880.4|2874.4|2879.8|2873.8|2
1631860700000|2021-09-17 06:38:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1631860710000|2021-09-17 06:38:30|2879.9|2873.9|2879.5|2873.5|2879.9|2873.9|2879.5|2873.5|2
1631860730000|2021-09-17 06:38:50|2879.6|2873.6|2879.8|2873.8|2880.5|2874.5|2879.6|2873.6|6
1631860740000|2021-09-17 06:39:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1631860750000|2021-09-17 06:39:10|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|4
1631860760000|2021-09-17 06:39:20|2880.4|2874.4|2882.5|2876.5|2882.5|2876.5|2880.4|2874.4|3
1631860770000|2021-09-17 06:39:30|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631860780000|2021-09-17 06:39:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1631860790000|2021-09-17 06:39:50|2882.8|2876.8|2882|2876|2882.8|2876.8|2882|2876|3
1631860800000|2021-09-17 06:40:00|2882.1|2876.1|2882.8|2876.8|2882.8|2876.8|2882.1|2876.1|5
1631860820000|2021-09-17 06:40:20|2883|2877|2883.4|2877.4|2883.9|2877.9|2883|2877|7
1631860850000|2021-09-17 06:40:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631860860000|2021-09-17 06:41:00|2883.6|2877.6|2884.4|2878.4|2884.4|2878.4|2883.6|2877.6|2
1631860870000|2021-09-17 06:41:10|2883.9|2877.9|2881.8|2875.8|2883.9|2877.9|2880.8|2874.8|7
1631860880000|2021-09-17 06:41:20|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1631860890000|2021-09-17 06:41:30|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|4
1631860900000|2021-09-17 06:41:40|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1631860910000|2021-09-17 06:41:50|2881.5|2875.5|2881.6|2875.6|2881.6|2875.6|2881.4|2875.4|3
1631860920000|2021-09-17 06:42:00|2881.5|2875.5|2881.4|2875.4|2881.5|2875.5|2881.4|2875.4|2
1631860930000|2021-09-17 06:42:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631860970000|2021-09-17 06:42:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631860980000|2021-09-17 06:43:00|2882|2876|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|4
1631860990000|2021-09-17 06:43:10|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1631861010000|2021-09-17 06:43:30|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|4
1631861020000|2021-09-17 06:43:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631861060000|2021-09-17 06:44:20|2881.6|2875.6|2881.8|2875.8|2881.8|2875.8|2881.6|2875.6|2
1631861070000|2021-09-17 06:44:30|2881.9|2875.9|2881.6|2875.6|2882.3|2876.3|2881.6|2875.6|5
1631861080000|2021-09-17 06:44:40|2880|2874|2879.5|2873.5|2880|2874|2879.5|2873.5|3
1631861090000|2021-09-17 06:44:50|2879.8|2873.8|2879.5|2873.5|2880.3|2874.3|2879.5|2873.5|6
1631861100000|2021-09-17 06:45:00|2879.8|2873.8|2879.9|2873.9|2879.9|2873.9|2879.8|2873.8|2
1631861110000|2021-09-17 06:45:10|2880|2874|2880.3|2874.3|2880.5|2874.5|2880|2874|6
1631861120000|2021-09-17 06:45:20|2880.1|2874.1|2880.5|2874.5|2880.5|2874.5|2880.1|2874.1|3
1631861130000|2021-09-17 06:45:30|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880|2874|5
1631861140000|2021-09-17 06:45:40|2880.5|2874.5|2879.8|2873.8|2880.5|2874.5|2879.6|2873.6|3
1631861150000|2021-09-17 06:45:50|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1631861180000|2021-09-17 06:46:20|2879.8|2873.8|2880.8|2874.8|2880.8|2874.8|2879.8|2873.8|2
1631861200000|2021-09-17 06:46:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1631861220000|2021-09-17 06:47:00|2880.8|2874.8|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|3
1631861230000|2021-09-17 06:47:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631861250000|2021-09-17 06:47:30|2882.1|2876.1|2881.5|2875.5|2882.1|2876.1|2881.5|2875.5|2
1631861270000|2021-09-17 06:47:50|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|6
1631861280000|2021-09-17 06:48:00|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|4
1631861320000|2021-09-17 06:48:40|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|2
1631861330000|2021-09-17 06:48:50|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|4
1631861340000|2021-09-17 06:49:00|2882|2876|2881.5|2875.5|2882|2876|2881.4|2875.4|8
1631861370000|2021-09-17 06:49:30|2881.6|2875.6|2882.1|2876.1|2882.1|2876.1|2881.6|2875.6|3
1631861380000|2021-09-17 06:49:40|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1631861390000|2021-09-17 06:49:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631861400000|2021-09-17 06:50:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631861410000|2021-09-17 06:50:10|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|3
1631861420000|2021-09-17 06:50:20|2882|2876|2882|2876|2882|2876|2881.9|2875.9|3
1631861440000|2021-09-17 06:50:40|2882.3|2876.3|2882.3|2876.3|2882.4|2876.4|2882.3|2876.3|3
1631861470000|2021-09-17 06:51:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631861480000|2021-09-17 06:51:20|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1631861520000|2021-09-17 06:52:00|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1631861550000|2021-09-17 06:52:30|2882.3|2876.3|2883|2877|2883|2877|2881.9|2875.9|5
1631861560000|2021-09-17 06:52:40|2882.9|2876.9|2883|2877|2883|2877|2882.9|2876.9|2
1631861590000|2021-09-17 06:53:10|2883.3|2877.3|2881.8|2875.8|2883.3|2877.3|2881.8|2875.8|6
1631861600000|2021-09-17 06:53:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1631861610000|2021-09-17 06:53:30|2882.3|2876.3|2883|2877|2883|2877|2882.3|2876.3|3
1631861620000|2021-09-17 06:53:40|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|3
1631861630000|2021-09-17 06:53:50|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.3|2876.3|6
1631861650000|2021-09-17 06:54:10|2882.3|2876.3|2881.6|2875.6|2882.3|2876.3|2881.6|2875.6|8
1631861670000|2021-09-17 06:54:30|2881.4|2875.4|2880.6|2874.6|2881.4|2875.4|2880.6|2874.6|2
1631861680000|2021-09-17 06:54:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|3
1631861690000|2021-09-17 06:54:50|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|4
1631861710000|2021-09-17 06:55:10|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|3
1631861720000|2021-09-17 06:55:20|2880|2874|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|5
1631861740000|2021-09-17 06:55:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1631861750000|2021-09-17 06:55:50|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|3
1631861760000|2021-09-17 06:56:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1631861770000|2021-09-17 06:56:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1631861810000|2021-09-17 06:56:50|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1631861820000|2021-09-17 06:57:00|2879|2873|2878.5|2872.5|2879|2873|2878.3|2872.3|3
1631861830000|2021-09-17 06:57:10|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1631861850000|2021-09-17 06:57:30|2879.3|2873.3|2880.3|2874.3|2880.5|2874.5|2879.3|2873.3|3
1631861860000|2021-09-17 06:57:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631861880000|2021-09-17 06:58:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|3
1631861910000|2021-09-17 06:58:30|2881.3|2875.3|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|4
1631861920000|2021-09-17 06:58:40|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1631861930000|2021-09-17 06:58:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|3
1631861940000|2021-09-17 06:59:00|2882.8|2876.8|2883.8|2877.8|2883.8|2877.8|2882.8|2876.8|4
1631861950000|2021-09-17 06:59:10|2883.5|2877.5|2883.3|2877.3|2884|2878|2883.3|2877.3|5
1631861960000|2021-09-17 06:59:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631861990000|2021-09-17 06:59:50|2883.3|2877.3|2882.3|2876.3|2883.8|2877.8|2882.3|2876.3|7
1631862000000|2021-09-17 07:00:00|2882.5|2876.5|2884.5|2878.5|2884.8|2878.8|2882.5|2876.5|9
1631862020000|2021-09-17 07:00:20|2883.8|2877.8|2883.3|2877.3|2883.8|2877.8|2882.8|2876.8|5
1631862030000|2021-09-17 07:00:30|2883|2877|2882.5|2876.5|2883|2877|2882.3|2876.3|3
1631862040000|2021-09-17 07:00:40|2883.3|2877.3|2884|2878|2884|2878|2883.3|2877.3|6
1631862060000|2021-09-17 07:01:00|2883.8|2877.8|2882.8|2876.8|2884|2878|2882.5|2876.5|9
1631862070000|2021-09-17 07:01:10|2882.5|2876.5|2883.5|2877.5|2883.5|2877.5|2882.5|2876.5|4
1631862080000|2021-09-17 07:01:20|2883.3|2877.3|2882.3|2876.3|2883.3|2877.3|2882.3|2876.3|3
1631862090000|2021-09-17 07:01:30|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1631862100000|2021-09-17 07:01:40|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|3
1631862120000|2021-09-17 07:02:00|2882.3|2876.3|2881|2875|2882.3|2876.3|2881|2875|2
1631862130000|2021-09-17 07:02:10|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|3
1631862140000|2021-09-17 07:02:20|2882|2876|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1631862150000|2021-09-17 07:02:30|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1631862180000|2021-09-17 07:03:00|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|2
1631862190000|2021-09-17 07:03:10|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1631862210000|2021-09-17 07:03:30|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1631862220000|2021-09-17 07:03:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631862230000|2021-09-17 07:03:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631862280000|2021-09-17 07:04:40|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1631862290000|2021-09-17 07:04:50|2885.3|2879.3|2887|2881|2887|2881|2885|2879|6
1631862300000|2021-09-17 07:05:00|2887.3|2881.3|2887|2881|2887.8|2881.8|2887|2881|7
1631862310000|2021-09-17 07:05:10|2886.8|2880.8|2886.3|2880.3|2886.8|2880.8|2886|2880|3
1631862320000|2021-09-17 07:05:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1631862330000|2021-09-17 07:05:30|2886.8|2880.8|2888|2882|2888|2882|2886.8|2880.8|5
1631862340000|2021-09-17 07:05:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1631862370000|2021-09-17 07:06:10|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|2
1631862380000|2021-09-17 07:06:20|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|3
1631862390000|2021-09-17 07:06:30|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631862430000|2021-09-17 07:07:10|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|4
1631862490000|2021-09-17 07:08:10|2886.8|2880.8|2887.8|2881.8|2887.8|2881.8|2886.8|2880.8|2
1631862510000|2021-09-17 07:08:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631862550000|2021-09-17 07:09:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631862580000|2021-09-17 07:09:40|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1631862600000|2021-09-17 07:10:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631862610000|2021-09-17 07:10:10|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1631862650000|2021-09-17 07:10:50|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2885.5|2879.5|7
1631862660000|2021-09-17 07:11:00|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1631862680000|2021-09-17 07:11:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631862700000|2021-09-17 07:11:40|2887|2881|2887|2881|2887|2881|2887|2881|1
1631862710000|2021-09-17 07:11:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631862730000|2021-09-17 07:12:10|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|3
1631862740000|2021-09-17 07:12:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631862750000|2021-09-17 07:12:30|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.8|2881.8|3
1631862760000|2021-09-17 07:12:40|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631862770000|2021-09-17 07:12:50|2888.8|2882.8|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1631862780000|2021-09-17 07:13:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631862790000|2021-09-17 07:13:10|2889.5|2883.5|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|5
1631862800000|2021-09-17 07:13:20|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1631862810000|2021-09-17 07:13:30|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|3
1631862830000|2021-09-17 07:13:50|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631862840000|2021-09-17 07:14:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631862850000|2021-09-17 07:14:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631862870000|2021-09-17 07:14:30|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631862880000|2021-09-17 07:14:40|2889.5|2883.5|2888.3|2882.3|2889.5|2883.5|2888.3|2882.3|3
1631862890000|2021-09-17 07:14:50|2888|2882|2889|2883|2889|2883|2888|2882|4
1631862910000|2021-09-17 07:15:10|2889.3|2883.3|2889|2883|2889.3|2883.3|2888.8|2882.8|3
1631862920000|2021-09-17 07:15:20|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|2
1631862950000|2021-09-17 07:15:50|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631862960000|2021-09-17 07:16:00|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|3
1631862970000|2021-09-17 07:16:10|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|2
1631862990000|2021-09-17 07:16:30|2888|2882|2888|2882|2888|2882|2888|2882|1
1631863000000|2021-09-17 07:16:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631863010000|2021-09-17 07:16:50|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1631863040000|2021-09-17 07:17:20|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1631863060000|2021-09-17 07:17:40|2887|2881|2886.3|2880.3|2887|2881|2886.3|2880.3|3
1631863070000|2021-09-17 07:17:50|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1631863100000|2021-09-17 07:18:20|2886|2880|2885.5|2879.5|2886|2880|2885.5|2879.5|3
1631863110000|2021-09-17 07:18:30|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1631863140000|2021-09-17 07:19:00|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|4
1631863160000|2021-09-17 07:19:20|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1631863170000|2021-09-17 07:19:30|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|3
1631863180000|2021-09-17 07:19:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1631863190000|2021-09-17 07:19:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631863200000|2021-09-17 07:20:00|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1631863210000|2021-09-17 07:20:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631863220000|2021-09-17 07:20:20|2885.3|2879.3|2886.3|2880.3|2886.3|2880.3|2885.3|2879.3|4
1631863230000|2021-09-17 07:20:30|2886|2880|2886|2880|2886|2880|2885.5|2879.5|4
1631863240000|2021-09-17 07:20:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631863260000|2021-09-17 07:21:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1631863270000|2021-09-17 07:21:10|2886|2880|2886|2880|2886|2880|2885.8|2879.8|3
1631863280000|2021-09-17 07:21:20|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1631863290000|2021-09-17 07:21:30|2886.8|2880.8|2887|2881|2887|2881|2886.5|2880.5|4
1631863310000|2021-09-17 07:21:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631863320000|2021-09-17 07:22:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631863330000|2021-09-17 07:22:10|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|3
1631863340000|2021-09-17 07:22:20|2886.8|2880.8|2888.3|2882.3|2888.5|2882.5|2886.8|2880.8|3
1631863350000|2021-09-17 07:22:30|2888|2882|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1631863360000|2021-09-17 07:22:40|2887.5|2881.5|2888|2882|2888|2882|2886.8|2880.8|5
1631863370000|2021-09-17 07:22:50|2888.3|2882.3|2887.3|2881.3|2888.3|2882.3|2887.3|2881.3|4
1631863380000|2021-09-17 07:23:00|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|3
1631863420000|2021-09-17 07:23:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631863430000|2021-09-17 07:23:50|2888.5|2882.5|2889.8|2883.8|2889.8|2883.8|2888.5|2882.5|4
1631863450000|2021-09-17 07:24:10|2890|2884|2889.5|2883.5|2890.5|2884.5|2889.3|2883.3|6
1631863460000|2021-09-17 07:24:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631863470000|2021-09-17 07:24:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631863480000|2021-09-17 07:24:40|2889.8|2883.8|2890.5|2884.5|2890.5|2884.5|2889.8|2883.8|2
1631863490000|2021-09-17 07:24:50|2890.8|2884.8|2892.3|2886.3|2892.5|2886.5|2890.8|2884.8|5
1631863540000|2021-09-17 07:25:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1631863560000|2021-09-17 07:26:00|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1631863580000|2021-09-17 07:26:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631863590000|2021-09-17 07:26:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631863600000|2021-09-17 07:26:40|2892|2886|2892.8|2886.8|2892.8|2886.8|2892|2886|3
1631863610000|2021-09-17 07:26:50|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1631863620000|2021-09-17 07:27:00|2892|2886|2891.3|2885.3|2892|2886|2891.3|2885.3|3
1631863670000|2021-09-17 07:27:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631863690000|2021-09-17 07:28:10|2891.8|2885.8|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|2
1631863700000|2021-09-17 07:28:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1631863730000|2021-09-17 07:28:50|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631863740000|2021-09-17 07:29:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1631863760000|2021-09-17 07:29:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631863770000|2021-09-17 07:29:30|2892|2886|2892|2886|2892|2886|2892|2886|1
1631863800000|2021-09-17 07:30:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631863820000|2021-09-17 07:30:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1631863830000|2021-09-17 07:30:30|2892.3|2886.3|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|3
1631863880000|2021-09-17 07:31:20|2892|2886|2890.8|2884.8|2892|2886|2890.8|2884.8|3
1631863910000|2021-09-17 07:31:50|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.8|2883.8|3
1631863920000|2021-09-17 07:32:00|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|4
1631863930000|2021-09-17 07:32:10|2889|2883|2889.5|2883.5|2889.8|2883.8|2889|2883|3
1631863950000|2021-09-17 07:32:30|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631863960000|2021-09-17 07:32:40|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631863970000|2021-09-17 07:32:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631863980000|2021-09-17 07:33:00|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|3
1631863990000|2021-09-17 07:33:10|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1631864000000|2021-09-17 07:33:20|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|3
1631864010000|2021-09-17 07:33:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631864030000|2021-09-17 07:33:50|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|3
1631864050000|2021-09-17 07:34:10|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|2
1631864060000|2021-09-17 07:34:20|2886.8|2880.8|2886|2880|2886.8|2880.8|2885.8|2879.8|5
1631864070000|2021-09-17 07:34:30|2886.3|2880.3|2887.3|2881.3|2887.3|2881.3|2886.3|2880.3|4
1631864080000|2021-09-17 07:34:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631864100000|2021-09-17 07:35:00|2887|2881|2887|2881|2887.3|2881.3|2887|2881|3
1631864110000|2021-09-17 07:35:10|2887.3|2881.3|2886.8|2880.8|2887.8|2881.8|2886.8|2880.8|4
1631864120000|2021-09-17 07:35:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631864150000|2021-09-17 07:35:50|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631864160000|2021-09-17 07:36:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1631864170000|2021-09-17 07:36:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1631864180000|2021-09-17 07:36:20|2885.5|2879.5|2887|2881|2887|2881|2885.5|2879.5|3
1631864190000|2021-09-17 07:36:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631864200000|2021-09-17 07:36:40|2887|2881|2888.5|2882.5|2888.8|2882.8|2887|2881|3
1631864210000|2021-09-17 07:36:50|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1631864220000|2021-09-17 07:37:00|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1631864230000|2021-09-17 07:37:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631864240000|2021-09-17 07:37:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631864250000|2021-09-17 07:37:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631864280000|2021-09-17 07:38:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1631864360000|2021-09-17 07:39:20|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.5|2880.5|6
1631864430000|2021-09-17 07:40:30|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|2
1631864440000|2021-09-17 07:40:40|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|3
1631864480000|2021-09-17 07:41:20|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|3
1631864490000|2021-09-17 07:41:30|2890.5|2884.5|2891.8|2885.8|2891.8|2885.8|2890.5|2884.5|4
1631864520000|2021-09-17 07:42:00|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1631864550000|2021-09-17 07:42:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631864590000|2021-09-17 07:43:10|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631864620000|2021-09-17 07:43:40|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|2
1631864660000|2021-09-17 07:44:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631864690000|2021-09-17 07:44:50|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889|2883|4
1631864710000|2021-09-17 07:45:10|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631864760000|2021-09-17 07:46:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1631864770000|2021-09-17 07:46:10|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|2
1631864780000|2021-09-17 07:46:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1631864790000|2021-09-17 07:46:30|2889.3|2883.3|2890.5|2884.5|2890.5|2884.5|2889.3|2883.3|3
1631864800000|2021-09-17 07:46:40|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631864810000|2021-09-17 07:46:50|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1631864820000|2021-09-17 07:47:00|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631864830000|2021-09-17 07:47:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631864860000|2021-09-17 07:47:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631864880000|2021-09-17 07:48:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631864910000|2021-09-17 07:48:30|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|2
1631864920000|2021-09-17 07:48:40|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631864980000|2021-09-17 07:49:40|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631864990000|2021-09-17 07:49:50|2889|2883|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|4
1631865000000|2021-09-17 07:50:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631865030000|2021-09-17 07:50:30|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631865090000|2021-09-17 07:51:30|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1631865100000|2021-09-17 07:51:40|2890.5|2884.5|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|3
1631865160000|2021-09-17 07:52:40|2890.8|2884.8|2892|2886|2892|2886|2890.8|2884.8|3
1631865180000|2021-09-17 07:53:00|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891|2885|6
1631865190000|2021-09-17 07:53:10|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|3
1631865200000|2021-09-17 07:53:20|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1631865210000|2021-09-17 07:53:30|2891.5|2885.5|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|2
1631865220000|2021-09-17 07:53:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1631865230000|2021-09-17 07:53:50|2890.8|2884.8|2891|2885|2891|2885|2890.5|2884.5|3
1631865250000|2021-09-17 07:54:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631865260000|2021-09-17 07:54:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631865270000|2021-09-17 07:54:30|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891|2885|5
1631865280000|2021-09-17 07:54:40|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1631865300000|2021-09-17 07:55:00|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.5|2883.5|3
1631865310000|2021-09-17 07:55:10|2890|2884|2890|2884|2890|2884|2890|2884|1
1631865330000|2021-09-17 07:55:30|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|2
1631865340000|2021-09-17 07:55:40|2889.5|2883.5|2891.5|2885.5|2891.5|2885.5|2889.5|2883.5|5
1631865350000|2021-09-17 07:55:50|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|2
1631865360000|2021-09-17 07:56:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1631865390000|2021-09-17 07:56:30|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1631865400000|2021-09-17 07:56:40|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631865430000|2021-09-17 07:57:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631865440000|2021-09-17 07:57:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631865500000|2021-09-17 07:58:20|2889.3|2883.3|2888.3|2882.3|2889.3|2883.3|2888.3|2882.3|4
1631865510000|2021-09-17 07:58:30|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631865520000|2021-09-17 07:58:40|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1631865560000|2021-09-17 07:59:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631865570000|2021-09-17 07:59:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1631865580000|2021-09-17 07:59:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631865600000|2021-09-17 08:00:00|2888|2882|2887.5|2881.5|2888|2882|2887.5|2881.5|3
1631865610000|2021-09-17 08:00:10|2887.3|2881.3|2887|2881|2887.8|2881.8|2886.8|2880.8|5
1631865620000|2021-09-17 08:00:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631865630000|2021-09-17 08:00:30|2887|2881|2887|2881|2887|2881|2887|2881|1
1631865730000|2021-09-17 08:02:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631865740000|2021-09-17 08:02:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631865750000|2021-09-17 08:02:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631865780000|2021-09-17 08:03:00|2886.5|2880.5|2887|2881|2887.5|2881.5|2886.5|2880.5|6
1631865790000|2021-09-17 08:03:10|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|4
1631865800000|2021-09-17 08:03:20|2886.8|2880.8|2887|2881|2887.3|2881.3|2886.8|2880.8|3
1631865810000|2021-09-17 08:03:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631865820000|2021-09-17 08:03:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1631865830000|2021-09-17 08:03:50|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|4
1631865850000|2021-09-17 08:04:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631865860000|2021-09-17 08:04:20|2886|2880|2886|2880|2886|2880|2886|2880|1
1631865870000|2021-09-17 08:04:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631865900000|2021-09-17 08:05:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1631865910000|2021-09-17 08:05:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631865960000|2021-09-17 08:06:00|2885.5|2879.5|2884.5|2878.5|2885.5|2879.5|2884.5|2878.5|4
1631865980000|2021-09-17 08:06:20|2884.3|2878.3|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|3
1631865990000|2021-09-17 08:06:30|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1631866000000|2021-09-17 08:06:40|2885|2879|2885.5|2879.5|2885.8|2879.8|2885|2879|4
1631866010000|2021-09-17 08:06:50|2885.3|2879.3|2885|2879|2885.3|2879.3|2884.8|2878.8|4
1631866020000|2021-09-17 08:07:00|2885.3|2879.3|2886|2880|2886|2880|2885.3|2879.3|4
1631866030000|2021-09-17 08:07:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1631866040000|2021-09-17 08:07:20|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1631866050000|2021-09-17 08:07:30|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1631866060000|2021-09-17 08:07:40|2887|2881|2887|2881|2887.3|2881.3|2887|2881|3
1631866070000|2021-09-17 08:07:50|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1631866080000|2021-09-17 08:08:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631866100000|2021-09-17 08:08:20|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|2
1631866110000|2021-09-17 08:08:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631866120000|2021-09-17 08:08:40|2886.3|2880.3|2886|2880|2886.3|2880.3|2885.8|2879.8|4
1631866190000|2021-09-17 08:09:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631866230000|2021-09-17 08:10:30|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|3
1631866250000|2021-09-17 08:10:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631866260000|2021-09-17 08:11:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1631866290000|2021-09-17 08:11:30|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1631866300000|2021-09-17 08:11:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631866320000|2021-09-17 08:12:00|2886|2880|2887|2881|2887|2881|2885.5|2879.5|4
1631866360000|2021-09-17 08:12:40|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|2
1631866370000|2021-09-17 08:12:50|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631866380000|2021-09-17 08:13:00|2889|2883|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|8
1631866390000|2021-09-17 08:13:10|2889|2883|2890|2884|2890|2884|2889|2883|3
1631866400000|2021-09-17 08:13:20|2889.8|2883.8|2889|2883|2889.8|2883.8|2889|2883|3
1631866410000|2021-09-17 08:13:30|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.3|2882.3|8
1631866430000|2021-09-17 08:13:50|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1631866440000|2021-09-17 08:14:00|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890|2884|3
1631866450000|2021-09-17 08:14:10|2890.5|2884.5|2892|2886|2892|2886|2890.5|2884.5|5
1631866460000|2021-09-17 08:14:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631866480000|2021-09-17 08:14:40|2892.5|2886.5|2893|2887|2893|2887|2892.5|2886.5|2
1631866490000|2021-09-17 08:14:50|2892.8|2886.8|2892|2886|2892.8|2886.8|2891.8|2885.8|4
1631866500000|2021-09-17 08:15:00|2892.3|2886.3|2895|2889|2895|2889|2892.3|2886.3|7
1631866520000|2021-09-17 08:15:20|2894.8|2888.8|2894|2888|2894.8|2888.8|2894|2888|3
1631866540000|2021-09-17 08:15:40|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1631866560000|2021-09-17 08:16:00|2893.8|2887.8|2895.5|2889.5|2895.5|2889.5|2893.8|2887.8|4
1631866570000|2021-09-17 08:16:10|2896|2890|2897|2891|2897|2891|2896|2890|7
1631866580000|2021-09-17 08:16:20|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1631866590000|2021-09-17 08:16:30|2897.8|2891.8|2898|2892|2898.3|2892.3|2897.8|2891.8|3
1631866600000|2021-09-17 08:16:40|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|3
1631866610000|2021-09-17 08:16:50|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|4
1631866620000|2021-09-17 08:17:00|2898.8|2892.8|2900.3|2894.3|2900.3|2894.3|2898.8|2892.8|6
1631866630000|2021-09-17 08:17:10|2900.5|2894.5|2903|2897|2903.3|2897.3|2900.5|2894.5|6
1631866640000|2021-09-17 08:17:20|2903.3|2897.3|2903.5|2897.5|2904.8|2898.8|2903.3|2897.3|15
1631866650000|2021-09-17 08:17:30|2903.3|2897.3|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|2
1631866660000|2021-09-17 08:17:40|2903|2897|2903|2897|2903|2897|2903|2897|1
1631866680000|2021-09-17 08:18:00|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2902.8|2896.8|6
1631866690000|2021-09-17 08:18:10|2903.8|2897.8|2906.8|2900.8|2906.8|2900.8|2903.8|2897.8|9
1631866700000|2021-09-17 08:18:20|2906.5|2900.5|2906.1|2900.1|2907.9|2901.9|2905.9|2899.9|12
1631866710000|2021-09-17 08:18:30|2905.9|2899.9|2907.4|2901.4|2907.4|2901.4|2905.4|2899.4|12
1631866720000|2021-09-17 08:18:40|2907.9|2901.9|2908.6|2902.6|2908.6|2902.6|2906.9|2900.9|12
1631866730000|2021-09-17 08:18:50|2908.9|2902.9|2907.9|2901.9|2909.1|2903.1|2907.9|2901.9|11
1631866740000|2021-09-17 08:19:00|2908.6|2902.6|2908.9|2902.9|2909.1|2903.1|2908.1|2902.1|7
1631866750000|2021-09-17 08:19:10|2907.6|2901.6|2907.1|2901.1|2907.9|2901.9|2906.9|2900.9|7
1631866760000|2021-09-17 08:19:20|2907.6|2901.6|2907.9|2901.9|2908.4|2902.4|2907.6|2901.6|5
1631866770000|2021-09-17 08:19:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|3
1631866780000|2021-09-17 08:19:40|2907.9|2901.9|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|3
1631866790000|2021-09-17 08:19:50|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|4
1631866800000|2021-09-17 08:20:00|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|4
1631866810000|2021-09-17 08:20:10|2908.1|2902.1|2907.9|2901.9|2908.4|2902.4|2907.9|2901.9|4
1631866820000|2021-09-17 08:20:20|2907.6|2901.6|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|2
1631866830000|2021-09-17 08:20:30|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2907.1|2901.1|3
1631866840000|2021-09-17 08:20:40|2907.4|2901.4|2907|2901|2907.4|2901.4|2906.9|2900.9|6
1631866850000|2021-09-17 08:20:50|2906.8|2900.8|2908|2902|2908|2902|2906.5|2900.5|7
1631866860000|2021-09-17 08:21:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1631866870000|2021-09-17 08:21:10|2907.3|2901.3|2904.8|2898.8|2907.3|2901.3|2904.8|2898.8|5
1631866880000|2021-09-17 08:21:20|2905.3|2899.3|2906.8|2900.8|2907.3|2901.3|2905.3|2899.3|6
1631866890000|2021-09-17 08:21:30|2907|2901|2906.8|2900.8|2907|2901|2905.8|2899.8|7
1631866900000|2021-09-17 08:21:40|2907|2901|2908.5|2902.5|2908.5|2902.5|2906.8|2900.8|4
1631866910000|2021-09-17 08:21:50|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|4
1631866920000|2021-09-17 08:22:00|2909.5|2903.5|2911.3|2905.3|2911.3|2905.3|2909.5|2903.5|4
1631866930000|2021-09-17 08:22:10|2911|2905|2912|2906|2912|2906|2910.8|2904.8|3
1631866940000|2021-09-17 08:22:20|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1631866950000|2021-09-17 08:22:30|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1631866960000|2021-09-17 08:22:40|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1631866970000|2021-09-17 08:22:50|2910.8|2904.8|2909|2903|2910.8|2904.8|2909|2903|3
1631866980000|2021-09-17 08:23:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909|2903|3
1631866990000|2021-09-17 08:23:10|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1631867000000|2021-09-17 08:23:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1631867010000|2021-09-17 08:23:30|2910.3|2904.3|2910.3|2904.3|2911.3|2905.3|2910.3|2904.3|5
1631867020000|2021-09-17 08:23:40|2910|2904|2909.8|2903.8|2910|2904|2909.3|2903.3|6
1631867030000|2021-09-17 08:23:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631867040000|2021-09-17 08:24:00|2909.3|2903.3|2908.5|2902.5|2909.3|2903.3|2908.5|2902.5|8
1631867050000|2021-09-17 08:24:10|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1631867060000|2021-09-17 08:24:20|2908.3|2902.3|2908|2902|2908.8|2902.8|2908|2902|5
1631867070000|2021-09-17 08:24:30|2908.3|2902.3|2910.8|2904.8|2910.8|2904.8|2908.3|2902.3|7
1631867080000|2021-09-17 08:24:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631867090000|2021-09-17 08:24:50|2910.3|2904.3|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|7
1631867100000|2021-09-17 08:25:00|2909|2903|2910.8|2904.8|2910.8|2904.8|2908.8|2902.8|8
1631867110000|2021-09-17 08:25:10|2910.5|2904.5|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|5
1631867120000|2021-09-17 08:25:20|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1631867150000|2021-09-17 08:25:50|2908.3|2902.3|2907|2901|2908.3|2902.3|2907|2901|3
1631867160000|2021-09-17 08:26:00|2906.8|2900.8|2907|2901|2908.3|2902.3|2906.8|2900.8|9
1631867170000|2021-09-17 08:26:10|2907.3|2901.3|2908.3|2902.3|2908.5|2902.5|2907.3|2901.3|4
1631867180000|2021-09-17 08:26:20|2908|2902|2909.5|2903.5|2909.5|2903.5|2908|2902|5
1631867190000|2021-09-17 08:26:30|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|4
1631867200000|2021-09-17 08:26:40|2910.3|2904.3|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|3
1631867210000|2021-09-17 08:26:50|2910.8|2904.8|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|4
1631867220000|2021-09-17 08:27:00|2910.8|2904.8|2912.3|2906.3|2912.5|2906.5|2910.8|2904.8|9
1631867230000|2021-09-17 08:27:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911|2905|6
1631867240000|2021-09-17 08:27:20|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1631867250000|2021-09-17 08:27:30|2912.8|2906.8|2914.3|2908.3|2914.5|2908.5|2911|2905|7
1631867260000|2021-09-17 08:27:40|2914|2908|2914.3|2908.3|2914.5|2908.5|2914|2908|4
1631867270000|2021-09-17 08:27:50|2914|2908|2916|2910|2916|2910|2914|2908|2
1631867280000|2021-09-17 08:28:00|2916.3|2910.3|2915|2909|2916.3|2910.3|2915|2909|4
1631867290000|2021-09-17 08:28:10|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|2
1631867300000|2021-09-17 08:28:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|3
1631867310000|2021-09-17 08:28:30|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|2
1631867320000|2021-09-17 08:28:40|2914.8|2908.8|2916|2910|2916|2910|2914.8|2908.8|2
1631867330000|2021-09-17 08:28:50|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1631867340000|2021-09-17 08:29:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631867360000|2021-09-17 08:29:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1631867370000|2021-09-17 08:29:30|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|4
1631867400000|2021-09-17 08:30:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631867430000|2021-09-17 08:30:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1631867440000|2021-09-17 08:30:40|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.3|2909.3|4
1631867450000|2021-09-17 08:30:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915|2909|4
1631867460000|2021-09-17 08:31:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1631867470000|2021-09-17 08:31:10|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1631867500000|2021-09-17 08:31:40|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1631867510000|2021-09-17 08:31:50|2916.8|2910.8|2918.3|2912.3|2918.8|2912.8|2916.8|2910.8|6
1631867520000|2021-09-17 08:32:00|2918|2912|2916.8|2910.8|2918|2912|2916.8|2910.8|3
1631867530000|2021-09-17 08:32:10|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631867540000|2021-09-17 08:32:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1631867560000|2021-09-17 08:32:40|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|3
1631867570000|2021-09-17 08:32:50|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|3
1631867580000|2021-09-17 08:33:00|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1631867590000|2021-09-17 08:33:10|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|2
1631867600000|2021-09-17 08:33:20|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1631867630000|2021-09-17 08:33:50|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|4
1631867640000|2021-09-17 08:34:00|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|2
1631867660000|2021-09-17 08:34:20|2914.3|2908.3|2912.5|2906.5|2915.3|2909.3|2912.5|2906.5|4
1631867670000|2021-09-17 08:34:30|2913|2907|2913|2907|2913|2907|2913|2907|1
1631867680000|2021-09-17 08:34:40|2913.3|2907.3|2913.5|2907.5|2914|2908|2913.3|2907.3|5
1631867690000|2021-09-17 08:34:50|2913.8|2907.8|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|3
1631867700000|2021-09-17 08:35:00|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|2
1631867710000|2021-09-17 08:35:10|2915.8|2909.8|2916|2910|2916|2910|2915.5|2909.5|4
1631867720000|2021-09-17 08:35:20|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1631867730000|2021-09-17 08:35:30|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|4
1631867770000|2021-09-17 08:36:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1631867790000|2021-09-17 08:36:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1631867800000|2021-09-17 08:36:40|2915.8|2909.8|2916.8|2910.8|2916.8|2910.8|2915.5|2909.5|4
1631867810000|2021-09-17 08:36:50|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|4
1631867820000|2021-09-17 08:37:00|2918.3|2912.3|2917|2911|2918.3|2912.3|2916.8|2910.8|6
1631867840000|2021-09-17 08:37:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1631867850000|2021-09-17 08:37:30|2918.3|2912.3|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|4
1631867860000|2021-09-17 08:37:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1631867870000|2021-09-17 08:37:50|2918.3|2912.3|2919.3|2913.3|2919.3|2913.3|2918.3|2912.3|4
1631867890000|2021-09-17 08:38:10|2918.5|2912.5|2919.8|2913.8|2919.8|2913.8|2918.5|2912.5|5
1631867900000|2021-09-17 08:38:20|2920|2914|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|4
1631867910000|2021-09-17 08:38:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1631867920000|2021-09-17 08:38:40|2919.8|2913.8|2918.8|2912.8|2919.8|2913.8|2918.8|2912.8|3
1631867930000|2021-09-17 08:38:50|2918.5|2912.5|2920|2914|2920|2914|2918.3|2912.3|6
1631867940000|2021-09-17 08:39:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2919.8|2913.8|5
1631867950000|2021-09-17 08:39:10|2920.5|2914.5|2918|2912|2920.5|2914.5|2918|2912|5
1631867970000|2021-09-17 08:39:30|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|2
1631867980000|2021-09-17 08:39:40|2915.8|2909.8|2917.8|2911.8|2917.8|2911.8|2915.8|2909.8|5
1631867990000|2021-09-17 08:39:50|2918|2912|2919.3|2913.3|2919.3|2913.3|2918|2912|6
1631868000000|2021-09-17 08:40:00|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1631868010000|2021-09-17 08:40:10|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|4
1631868020000|2021-09-17 08:40:20|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1631868030000|2021-09-17 08:40:30|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1631868050000|2021-09-17 08:40:50|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|2
1631868060000|2021-09-17 08:41:00|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1631868080000|2021-09-17 08:41:20|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1631868100000|2021-09-17 08:41:40|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|4
1631868110000|2021-09-17 08:41:50|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|3
1631868130000|2021-09-17 08:42:10|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1631868190000|2021-09-17 08:43:10|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1631868200000|2021-09-17 08:43:20|2918.8|2912.8|2920|2914|2920|2914|2918.8|2912.8|4
1631868220000|2021-09-17 08:43:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1631868260000|2021-09-17 08:44:20|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|5
1631868270000|2021-09-17 08:44:30|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1631868310000|2021-09-17 08:45:10|2918|2912|2917|2911|2918|2912|2916.3|2910.3|4
1631868320000|2021-09-17 08:45:20|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2916.8|2910.8|6
1631868330000|2021-09-17 08:45:30|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|5
1631868340000|2021-09-17 08:45:40|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1631868350000|2021-09-17 08:45:50|2916.5|2910.5|2914.8|2908.8|2916.5|2910.5|2914.8|2908.8|6
1631868360000|2021-09-17 08:46:00|2915|2909|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|9
1631868370000|2021-09-17 08:46:10|2915|2909|2912.8|2906.8|2915|2909|2912.8|2906.8|9
1631868380000|2021-09-17 08:46:20|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1631868390000|2021-09-17 08:46:30|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|3
1631868400000|2021-09-17 08:46:40|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|2
1631868420000|2021-09-17 08:47:00|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.5|2905.5|5
1631868430000|2021-09-17 08:47:10|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631868440000|2021-09-17 08:47:20|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631868450000|2021-09-17 08:47:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631868460000|2021-09-17 08:47:40|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2910.3|2904.3|4
1631868500000|2021-09-17 08:48:20|2911.5|2905.5|2911.8|2905.8|2912|2906|2911.5|2905.5|3
1631868520000|2021-09-17 08:48:40|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631868530000|2021-09-17 08:48:50|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1631868550000|2021-09-17 08:49:10|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|2
1631868600000|2021-09-17 08:50:00|2911.5|2905.5|2910.3|2904.3|2911.5|2905.5|2910.3|2904.3|3
1631868660000|2021-09-17 08:51:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1631868670000|2021-09-17 08:51:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631868680000|2021-09-17 08:51:20|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1631868690000|2021-09-17 08:51:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1631868700000|2021-09-17 08:51:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631868720000|2021-09-17 08:52:00|2910.3|2904.3|2908.8|2902.8|2910.3|2904.3|2908.8|2902.8|2
1631868730000|2021-09-17 08:52:10|2909|2903|2908.3|2902.3|2909.3|2903.3|2908.3|2902.3|4
1631868740000|2021-09-17 08:52:20|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|3
1631868750000|2021-09-17 08:52:30|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1631868760000|2021-09-17 08:52:40|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1631868770000|2021-09-17 08:52:50|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.8|2902.8|3
1631868800000|2021-09-17 08:53:20|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|2
1631868830000|2021-09-17 08:53:50|2908.5|2902.5|2909.8|2903.8|2909.8|2903.8|2908.5|2902.5|2
1631868840000|2021-09-17 08:54:00|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1631868850000|2021-09-17 08:54:10|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|3
1631868870000|2021-09-17 08:54:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631868880000|2021-09-17 08:54:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631868890000|2021-09-17 08:54:50|2910.8|2904.8|2912.3|2906.3|2912.3|2906.3|2910.8|2904.8|5
1631868900000|2021-09-17 08:55:00|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.3|2905.3|3
1631868910000|2021-09-17 08:55:10|2911.5|2905.5|2913.3|2907.3|2913.3|2907.3|2911.5|2905.5|4
1631868920000|2021-09-17 08:55:20|2913.5|2907.5|2912.3|2906.3|2913.5|2907.5|2912.3|2906.3|3
1631868930000|2021-09-17 08:55:30|2912|2906|2912|2906|2912|2906|2911.8|2905.8|3
1631868940000|2021-09-17 08:55:40|2912.3|2906.3|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|4
1631868950000|2021-09-17 08:55:50|2911|2905|2911|2905|2911|2905|2911|2905|1
1631868960000|2021-09-17 08:56:00|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910|2904|7
1631868980000|2021-09-17 08:56:20|2911|2905|2912|2906|2912|2906|2911|2905|4
1631868990000|2021-09-17 08:56:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1631869000000|2021-09-17 08:56:40|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1631869010000|2021-09-17 08:56:50|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1631869020000|2021-09-17 08:57:00|2913|2907|2912.8|2906.8|2913|2907|2912|2906|6
1631869030000|2021-09-17 08:57:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1631869040000|2021-09-17 08:57:20|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1631869050000|2021-09-17 08:57:30|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|3
1631869060000|2021-09-17 08:57:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631869070000|2021-09-17 08:57:50|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1631869080000|2021-09-17 08:58:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631869090000|2021-09-17 08:58:10|2910.3|2904.3|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|5
1631869100000|2021-09-17 08:58:20|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1631869110000|2021-09-17 08:58:30|2908.3|2902.3|2909|2903|2909|2903|2908.3|2902.3|3
1631869120000|2021-09-17 08:58:40|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|2
1631869130000|2021-09-17 08:58:50|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|3
1631869140000|2021-09-17 08:59:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|4
1631869170000|2021-09-17 08:59:30|2909|2903|2907.5|2901.5|2909|2903|2907.3|2901.3|7
1631869180000|2021-09-17 08:59:40|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|2
1631869190000|2021-09-17 08:59:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1631869200000|2021-09-17 09:00:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631869210000|2021-09-17 09:00:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1631869240000|2021-09-17 09:00:40|2907.8|2901.8|2910|2904|2910|2904|2907.8|2901.8|2
1631869250000|2021-09-17 09:00:50|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|4
1631869260000|2021-09-17 09:01:00|2910.8|2904.8|2909.8|2903.8|2911.5|2905.5|2909.8|2903.8|9
1631869270000|2021-09-17 09:01:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909|2903|5
1631869280000|2021-09-17 09:01:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631869290000|2021-09-17 09:01:30|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|3
1631869300000|2021-09-17 09:01:40|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|2
1631869310000|2021-09-17 09:01:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631869330000|2021-09-17 09:02:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1631869370000|2021-09-17 09:02:50|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1631869390000|2021-09-17 09:03:10|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1631869400000|2021-09-17 09:03:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631869410000|2021-09-17 09:03:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631869420000|2021-09-17 09:03:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631869430000|2021-09-17 09:03:50|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1631869470000|2021-09-17 09:04:30|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|3
1631869480000|2021-09-17 09:04:40|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|3
1631869500000|2021-09-17 09:05:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909|2903|4
1631869510000|2021-09-17 09:05:10|2909|2903|2908.5|2902.5|2909.3|2903.3|2908.5|2902.5|3
1631869520000|2021-09-17 09:05:20|2908.3|2902.3|2906.8|2900.8|2908.3|2902.3|2906.5|2900.5|4
1631869530000|2021-09-17 09:05:30|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|3
1631869540000|2021-09-17 09:05:40|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|3
1631869550000|2021-09-17 09:05:50|2906.5|2900.5|2906.5|2900.5|2907|2901|2906.5|2900.5|4
1631869560000|2021-09-17 09:06:00|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1631869570000|2021-09-17 09:06:10|2906.3|2900.3|2906.8|2900.8|2907.3|2901.3|2906.3|2900.3|4
1631869580000|2021-09-17 09:06:20|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1631869600000|2021-09-17 09:06:40|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1631869610000|2021-09-17 09:06:50|2907|2901|2906.8|2900.8|2907|2901|2906.5|2900.5|4
1631869620000|2021-09-17 09:07:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631869630000|2021-09-17 09:07:10|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1631869650000|2021-09-17 09:07:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1631869680000|2021-09-17 09:08:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1631869690000|2021-09-17 09:08:10|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1631869710000|2021-09-17 09:08:30|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|2
1631869750000|2021-09-17 09:09:10|2906|2900|2906.8|2900.8|2906.8|2900.8|2906|2900|2
1631869760000|2021-09-17 09:09:20|2907|2901|2907.8|2901.8|2907.8|2901.8|2906.8|2900.8|4
1631869770000|2021-09-17 09:09:30|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|6
1631869780000|2021-09-17 09:09:40|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|3
1631869790000|2021-09-17 09:09:50|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|3
1631869800000|2021-09-17 09:10:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631869810000|2021-09-17 09:10:10|2907.3|2901.3|2908.5|2902.5|2908.5|2902.5|2907.3|2901.3|2
1631869830000|2021-09-17 09:10:30|2908.8|2902.8|2907.8|2901.8|2909|2903|2907.8|2901.8|4
1631869840000|2021-09-17 09:10:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1631869850000|2021-09-17 09:10:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631869860000|2021-09-17 09:11:00|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907|2901|3
1631869870000|2021-09-17 09:11:10|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1631869900000|2021-09-17 09:11:40|2907|2901|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|4
1631869910000|2021-09-17 09:11:50|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1631869920000|2021-09-17 09:12:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631869930000|2021-09-17 09:12:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631869940000|2021-09-17 09:12:20|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1631869950000|2021-09-17 09:12:30|2907|2901|2907.3|2901.3|2907.5|2901.5|2907|2901|3
1631869960000|2021-09-17 09:12:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1631869970000|2021-09-17 09:12:50|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1631869980000|2021-09-17 09:13:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631869990000|2021-09-17 09:13:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1631870020000|2021-09-17 09:13:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631870040000|2021-09-17 09:14:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631870060000|2021-09-17 09:14:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631870070000|2021-09-17 09:14:30|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|3
1631870140000|2021-09-17 09:15:40|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1631870150000|2021-09-17 09:15:50|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1631870170000|2021-09-17 09:16:10|2906.8|2900.8|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|4
1631870200000|2021-09-17 09:16:40|2906.5|2900.5|2907.3|2901.3|2907.3|2901.3|2906.5|2900.5|3
1631870210000|2021-09-17 09:16:50|2907|2901|2908|2902|2908|2902|2907|2901|4
1631870230000|2021-09-17 09:17:10|2908.3|2902.3|2909|2903|2909|2903|2908.3|2902.3|2
1631870250000|2021-09-17 09:17:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631870260000|2021-09-17 09:17:40|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1631870280000|2021-09-17 09:18:00|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1631870290000|2021-09-17 09:18:10|2909.8|2903.8|2909.5|2903.5|2910|2904|2909.3|2903.3|4
1631870300000|2021-09-17 09:18:20|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1631870330000|2021-09-17 09:18:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631870340000|2021-09-17 09:19:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631870350000|2021-09-17 09:19:10|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1631870360000|2021-09-17 09:19:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631870390000|2021-09-17 09:19:50|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|4
1631870420000|2021-09-17 09:20:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1631870430000|2021-09-17 09:20:30|2910|2904|2911.5|2905.5|2911.5|2905.5|2909.5|2903.5|4
1631870440000|2021-09-17 09:20:40|2911.8|2905.8|2909.5|2903.5|2911.8|2905.8|2909.1|2903.1|5
1631870450000|2021-09-17 09:20:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631870460000|2021-09-17 09:21:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631870480000|2021-09-17 09:21:20|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|3
1631870500000|2021-09-17 09:21:40|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1631870510000|2021-09-17 09:21:50|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1631870520000|2021-09-17 09:22:00|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1631870530000|2021-09-17 09:22:10|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1631870540000|2021-09-17 09:22:20|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1631870550000|2021-09-17 09:22:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1631870560000|2021-09-17 09:22:40|2911.5|2905.5|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|4
1631870570000|2021-09-17 09:22:50|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2912.8|2906.8|3
1631870580000|2021-09-17 09:23:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1631870590000|2021-09-17 09:23:10|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|2
1631870600000|2021-09-17 09:23:20|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|4
1631870620000|2021-09-17 09:23:40|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|4
1631870630000|2021-09-17 09:23:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631870640000|2021-09-17 09:24:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631870650000|2021-09-17 09:24:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|5
1631870660000|2021-09-17 09:24:20|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|2
1631870670000|2021-09-17 09:24:30|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|3
1631870680000|2021-09-17 09:24:40|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1631870700000|2021-09-17 09:25:00|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1631870720000|2021-09-17 09:25:20|2916.3|2910.3|2916.3|2910.3|2916.8|2910.8|2916|2910|8
1631870730000|2021-09-17 09:25:30|2916.5|2910.5|2917|2911|2917.3|2911.3|2916.5|2910.5|4
1631870740000|2021-09-17 09:25:40|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1631870770000|2021-09-17 09:26:10|2916.3|2910.3|2915.3|2909.3|2916.3|2910.3|2915.3|2909.3|3
1631870780000|2021-09-17 09:26:20|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1631870790000|2021-09-17 09:26:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631870810000|2021-09-17 09:26:50|2914.8|2908.8|2913.5|2907.5|2914.8|2908.8|2913.5|2907.5|3
1631870820000|2021-09-17 09:27:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|5
1631870830000|2021-09-17 09:27:10|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|3
1631870840000|2021-09-17 09:27:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631870850000|2021-09-17 09:27:30|2915|2909|2915.8|2909.8|2915.8|2909.8|2915|2909|3
1631870860000|2021-09-17 09:27:40|2915.5|2909.5|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|3
1631870880000|2021-09-17 09:28:00|2915.3|2909.3|2912.8|2906.8|2915.3|2909.3|2912.8|2906.8|6
1631870890000|2021-09-17 09:28:10|2913|2907|2912.8|2906.8|2913.5|2907.5|2912.8|2906.8|5
1631870900000|2021-09-17 09:28:20|2913|2907|2912|2906|2913.5|2907.5|2912|2906|4
1631870910000|2021-09-17 09:28:30|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1631870920000|2021-09-17 09:28:40|2912.3|2906.3|2913.5|2907.5|2913.5|2907.5|2912.3|2906.3|4
1631870930000|2021-09-17 09:28:50|2913.3|2907.3|2912|2906|2913.3|2907.3|2912|2906|4
1631870940000|2021-09-17 09:29:00|2911.3|2905.3|2911.8|2905.8|2912|2906|2911.3|2905.3|6
1631870950000|2021-09-17 09:29:10|2912|2906|2911.5|2905.5|2912.3|2906.3|2911.5|2905.5|4
1631870960000|2021-09-17 09:29:20|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|2
1631870970000|2021-09-17 09:29:30|2912.3|2906.3|2912.3|2906.3|2912.5|2906.5|2912|2906|4
1631870980000|2021-09-17 09:29:40|2911.8|2905.8|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|2
1631870990000|2021-09-17 09:29:50|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1631871000000|2021-09-17 09:30:00|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|2
1631871010000|2021-09-17 09:30:10|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.8|2905.8|3
1631871020000|2021-09-17 09:30:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631871040000|2021-09-17 09:30:40|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|3
1631871060000|2021-09-17 09:31:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631871070000|2021-09-17 09:31:10|2910.5|2904.5|2910.8|2904.8|2911.3|2905.3|2910.5|2904.5|4
1631871110000|2021-09-17 09:31:50|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1631871130000|2021-09-17 09:32:10|2910|2904|2908.5|2902.5|2910|2904|2908.5|2902.5|4
1631871140000|2021-09-17 09:32:20|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1631871200000|2021-09-17 09:33:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1631871220000|2021-09-17 09:33:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631871230000|2021-09-17 09:33:50|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|2
1631871240000|2021-09-17 09:34:00|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1631871260000|2021-09-17 09:34:20|2909|2903|2909|2903|2909|2903|2908.8|2902.8|3
1631871270000|2021-09-17 09:34:30|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|3
1631871280000|2021-09-17 09:34:40|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631871300000|2021-09-17 09:35:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1631871310000|2021-09-17 09:35:10|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|2
1631871330000|2021-09-17 09:35:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631871340000|2021-09-17 09:35:40|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|2
1631871350000|2021-09-17 09:35:50|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1631871360000|2021-09-17 09:36:00|2910.8|2904.8|2909.5|2903.5|2910.8|2904.8|2909.5|2903.5|5
1631871370000|2021-09-17 09:36:10|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1631871400000|2021-09-17 09:36:40|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1631871420000|2021-09-17 09:37:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1631871430000|2021-09-17 09:37:10|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1631871440000|2021-09-17 09:37:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631871450000|2021-09-17 09:37:30|2910|2904|2909.8|2903.8|2910|2904|2909.5|2903.5|4
1631871470000|2021-09-17 09:37:50|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1631871480000|2021-09-17 09:38:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909|2903|4
1631871500000|2021-09-17 09:38:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631871510000|2021-09-17 09:38:30|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|4
1631871530000|2021-09-17 09:38:50|2910|2904|2911|2905|2911|2905|2910|2904|2
1631871540000|2021-09-17 09:39:00|2911.3|2905.3|2910.3|2904.3|2911.3|2905.3|2910.3|2904.3|2
1631871550000|2021-09-17 09:39:10|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1631871560000|2021-09-17 09:39:20|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.8|2904.8|4
1631871570000|2021-09-17 09:39:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1631871580000|2021-09-17 09:39:40|2913|2907|2911.8|2905.8|2913|2907|2911.8|2905.8|8
1631871590000|2021-09-17 09:39:50|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1631871610000|2021-09-17 09:40:10|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1631871620000|2021-09-17 09:40:20|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1631871640000|2021-09-17 09:40:40|2910.5|2904.5|2910|2904|2910.5|2904.5|2909.8|2903.8|5
1631871650000|2021-09-17 09:40:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631871670000|2021-09-17 09:41:10|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1631871700000|2021-09-17 09:41:40|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1631871720000|2021-09-17 09:42:00|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|2
1631871730000|2021-09-17 09:42:10|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1631871740000|2021-09-17 09:42:20|2909|2903|2909.8|2903.8|2909.8|2903.8|2909|2903|4
1631871750000|2021-09-17 09:42:30|2910|2904|2911.5|2905.5|2911.5|2905.5|2910|2904|7
1631871780000|2021-09-17 09:43:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631871800000|2021-09-17 09:43:20|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|4
1631871840000|2021-09-17 09:44:00|2911.8|2905.8|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|4
1631871860000|2021-09-17 09:44:20|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1631871870000|2021-09-17 09:44:30|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631871880000|2021-09-17 09:44:40|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1631871890000|2021-09-17 09:44:50|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1631871900000|2021-09-17 09:45:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1631871920000|2021-09-17 09:45:20|2912.8|2906.8|2914|2908|2914|2908|2912.8|2906.8|3
1631871930000|2021-09-17 09:45:30|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|2
1631871950000|2021-09-17 09:45:50|2913.5|2907.5|2914.8|2908.8|2915|2909|2913.5|2907.5|5
1631871960000|2021-09-17 09:46:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1631871970000|2021-09-17 09:46:10|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|3
1631871980000|2021-09-17 09:46:20|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1631872000000|2021-09-17 09:46:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631872010000|2021-09-17 09:46:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631872040000|2021-09-17 09:47:20|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1631872080000|2021-09-17 09:48:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631872100000|2021-09-17 09:48:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1631872110000|2021-09-17 09:48:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1631872140000|2021-09-17 09:49:00|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|2
1631872150000|2021-09-17 09:49:10|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|3
1631872160000|2021-09-17 09:49:20|2915|2909|2914|2908|2915|2909|2914|2908|3
1631872200000|2021-09-17 09:50:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1631872210000|2021-09-17 09:50:10|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|3
1631872220000|2021-09-17 09:50:20|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|3
1631872230000|2021-09-17 09:50:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1631872250000|2021-09-17 09:50:50|2912.3|2906.3|2911|2905|2912.3|2906.3|2911|2905|3
1631872280000|2021-09-17 09:51:20|2911.3|2905.3|2914|2908|2914|2908|2911.3|2905.3|6
1631872290000|2021-09-17 09:51:30|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|2
1631872300000|2021-09-17 09:51:40|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1631872310000|2021-09-17 09:51:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631872320000|2021-09-17 09:52:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1631872330000|2021-09-17 09:52:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1631872340000|2021-09-17 09:52:20|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1631872350000|2021-09-17 09:52:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631872360000|2021-09-17 09:52:40|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1631872370000|2021-09-17 09:52:50|2914.3|2908.3|2913.3|2907.3|2914.3|2908.3|2913.3|2907.3|5
1631872380000|2021-09-17 09:53:00|2913|2907|2912.8|2906.8|2913|2907|2912.3|2906.3|7
1631872390000|2021-09-17 09:53:10|2913|2907|2914|2908|2914|2908|2913|2907|4
1631872400000|2021-09-17 09:53:20|2914.3|2908.3|2914|2908|2914.3|2908.3|2913.8|2907.8|3
1631872410000|2021-09-17 09:53:30|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|3
1631872420000|2021-09-17 09:53:40|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1631872440000|2021-09-17 09:54:00|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|2
1631872450000|2021-09-17 09:54:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1631872480000|2021-09-17 09:54:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1631872510000|2021-09-17 09:55:10|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1631872520000|2021-09-17 09:55:20|2914|2908|2914.3|2908.3|2914.5|2908.5|2914|2908|4
1631872560000|2021-09-17 09:56:00|2914|2908|2913|2907|2914|2908|2913|2907|4
1631872580000|2021-09-17 09:56:20|2913.3|2907.3|2915|2909|2915|2909|2913.3|2907.3|3
1631872590000|2021-09-17 09:56:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631872600000|2021-09-17 09:56:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631872610000|2021-09-17 09:56:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1631872620000|2021-09-17 09:57:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1631872630000|2021-09-17 09:57:10|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1631872640000|2021-09-17 09:57:20|2913|2907|2913|2907|2913|2907|2913|2907|1
1631872660000|2021-09-17 09:57:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1631872670000|2021-09-17 09:57:50|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1631872680000|2021-09-17 09:58:00|2913|2907|2913|2907|2913|2907|2913|2907|1
1631872700000|2021-09-17 09:58:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1631872710000|2021-09-17 09:58:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1631872720000|2021-09-17 09:58:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1631872740000|2021-09-17 09:59:00|2914.3|2908.3|2912|2906|2914.3|2908.3|2912|2906|6
1631872750000|2021-09-17 09:59:10|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1631872770000|2021-09-17 09:59:30|2911.3|2905.3|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|3
1631872780000|2021-09-17 09:59:40|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|3
1631872790000|2021-09-17 09:59:50|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.8|2904.8|4
1631872800000|2021-09-17 10:00:00|2911.5|2905.5|2910.3|2904.3|2911.5|2905.5|2910.3|2904.3|5
1631872810000|2021-09-17 10:00:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1631872820000|2021-09-17 10:00:20|2910.3|2904.3|2912.5|2906.5|2912.5|2906.5|2910.3|2904.3|5
1631872830000|2021-09-17 10:00:30|2913|2907|2913.8|2907.8|2913.8|2907.8|2913|2907|3
1631872840000|2021-09-17 10:00:40|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|2
1631872980000|2021-09-17 10:03:00|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1631872990000|2021-09-17 10:03:10|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|2
1631873000000|2021-09-17 10:03:20|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1631873020000|2021-09-17 10:03:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1631873030000|2021-09-17 10:03:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631873040000|2021-09-17 10:04:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631873060000|2021-09-17 10:04:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631873080000|2021-09-17 10:04:40|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1631873090000|2021-09-17 10:04:50|2916|2910|2917|2911|2917.3|2911.3|2916|2910|3
1631873100000|2021-09-17 10:05:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631873110000|2021-09-17 10:05:10|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631873120000|2021-09-17 10:05:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1631873160000|2021-09-17 10:06:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631873170000|2021-09-17 10:06:10|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1631873180000|2021-09-17 10:06:20|2916|2910|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|4
1631873200000|2021-09-17 10:06:40|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1631873210000|2021-09-17 10:06:50|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1631873220000|2021-09-17 10:07:00|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1631873230000|2021-09-17 10:07:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631873240000|2021-09-17 10:07:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1631873280000|2021-09-17 10:08:00|2916.8|2910.8|2915.3|2909.3|2916.8|2910.8|2915.3|2909.3|3
1631873300000|2021-09-17 10:08:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631873340000|2021-09-17 10:09:00|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1631873350000|2021-09-17 10:09:10|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|2
1631873370000|2021-09-17 10:09:30|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1631873380000|2021-09-17 10:09:40|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|2
1631873420000|2021-09-17 10:10:20|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1631873430000|2021-09-17 10:10:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1631873450000|2021-09-17 10:10:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631873460000|2021-09-17 10:11:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1631873480000|2021-09-17 10:11:20|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|2
1631873530000|2021-09-17 10:12:10|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1631873550000|2021-09-17 10:12:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631873560000|2021-09-17 10:12:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631873570000|2021-09-17 10:12:50|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1631873590000|2021-09-17 10:13:10|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1631873630000|2021-09-17 10:13:50|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631873640000|2021-09-17 10:14:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631873670000|2021-09-17 10:14:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631873680000|2021-09-17 10:14:40|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1631873700000|2021-09-17 10:15:00|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1631873720000|2021-09-17 10:15:20|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1631873730000|2021-09-17 10:15:30|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1631873750000|2021-09-17 10:15:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631873770000|2021-09-17 10:16:10|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1631873780000|2021-09-17 10:16:20|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.3|2909.3|4
1631873870000|2021-09-17 10:17:50|2914.8|2908.8|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|3
1631873880000|2021-09-17 10:18:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1631873890000|2021-09-17 10:18:10|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1631873900000|2021-09-17 10:18:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1631873910000|2021-09-17 10:18:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1631873920000|2021-09-17 10:18:40|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1631873930000|2021-09-17 10:18:50|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|3
1631873950000|2021-09-17 10:19:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631873960000|2021-09-17 10:19:20|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1631874040000|2021-09-17 10:20:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631874050000|2021-09-17 10:20:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1631874100000|2021-09-17 10:21:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631874120000|2021-09-17 10:22:00|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|2
1631874140000|2021-09-17 10:22:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631874150000|2021-09-17 10:22:30|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1631874210000|2021-09-17 10:23:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631874220000|2021-09-17 10:23:40|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1631874280000|2021-09-17 10:24:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631874290000|2021-09-17 10:24:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631874300000|2021-09-17 10:25:00|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|4
1631874310000|2021-09-17 10:25:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1631874360000|2021-09-17 10:26:00|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|4
1631874370000|2021-09-17 10:26:10|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1631874380000|2021-09-17 10:26:20|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|5
1631874400000|2021-09-17 10:26:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1631874430000|2021-09-17 10:27:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1631874540000|2021-09-17 10:29:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631874550000|2021-09-17 10:29:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631874560000|2021-09-17 10:29:20|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1631874580000|2021-09-17 10:29:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631874590000|2021-09-17 10:29:50|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|3
1631874750000|2021-09-17 10:32:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1631874800000|2021-09-17 10:33:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631874810000|2021-09-17 10:33:30|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631874820000|2021-09-17 10:33:40|2917.5|2911.5|2920|2914|2920|2914|2917.5|2911.5|2
1631874830000|2021-09-17 10:33:50|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1631874840000|2021-09-17 10:34:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1631874850000|2021-09-17 10:34:10|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1631874880000|2021-09-17 10:34:40|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|2
1631874910000|2021-09-17 10:35:10|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1631874920000|2021-09-17 10:35:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1631874930000|2021-09-17 10:35:30|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1631874940000|2021-09-17 10:35:40|2919|2913|2919|2913|2919.3|2913.3|2919|2913|3
1631874950000|2021-09-17 10:35:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1631874990000|2021-09-17 10:36:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1631875020000|2021-09-17 10:37:00|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918|2912|3
1631875040000|2021-09-17 10:37:20|2918|2912|2917.5|2911.5|2918|2912|2917.3|2911.3|4
1631875050000|2021-09-17 10:37:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631875060000|2021-09-17 10:37:40|2917|2911|2917|2911|2917|2911|2916.3|2910.3|4
1631875080000|2021-09-17 10:38:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631875110000|2021-09-17 10:38:30|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1631875140000|2021-09-17 10:39:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631875150000|2021-09-17 10:39:10|2915.5|2909.5|2915.8|2909.8|2916|2910|2915.5|2909.5|3
1631875160000|2021-09-17 10:39:20|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|3
1631875170000|2021-09-17 10:39:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631875190000|2021-09-17 10:39:50|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1631875210000|2021-09-17 10:40:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631875230000|2021-09-17 10:40:30|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|2
1631875240000|2021-09-17 10:40:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631875290000|2021-09-17 10:41:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1631875300000|2021-09-17 10:41:40|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|4
1631875310000|2021-09-17 10:41:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1631875330000|2021-09-17 10:42:10|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1631875350000|2021-09-17 10:42:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1631875420000|2021-09-17 10:43:40|2916.8|2910.8|2917.8|2911.8|2918.3|2912.3|2916.8|2910.8|5
1631875430000|2021-09-17 10:43:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631875440000|2021-09-17 10:44:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1631875460000|2021-09-17 10:44:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631875470000|2021-09-17 10:44:30|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631875480000|2021-09-17 10:44:40|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1631875500000|2021-09-17 10:45:00|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1631875520000|2021-09-17 10:45:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631875530000|2021-09-17 10:45:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1631875630000|2021-09-17 10:47:10|2917.3|2911.3|2918.8|2912.8|2918.8|2912.8|2917.3|2911.3|2
1631875640000|2021-09-17 10:47:20|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1631875660000|2021-09-17 10:47:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1631875670000|2021-09-17 10:47:50|2919|2913|2918.3|2912.3|2919|2913|2918.3|2912.3|3
1631875690000|2021-09-17 10:48:10|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1631875720000|2021-09-17 10:48:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1631875750000|2021-09-17 10:49:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1631875760000|2021-09-17 10:49:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1631875780000|2021-09-17 10:49:40|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|2
1631875790000|2021-09-17 10:49:50|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|3
1631875810000|2021-09-17 10:50:10|2920.3|2914.3|2918.5|2912.5|2920.3|2914.3|2918.5|2912.5|4
1631875830000|2021-09-17 10:50:30|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1631875860000|2021-09-17 10:51:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1631875870000|2021-09-17 10:51:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|4
1631875900000|2021-09-17 10:51:40|2918|2912|2919.5|2913.5|2919.5|2913.5|2918|2912|3
1631875910000|2021-09-17 10:51:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1631875920000|2021-09-17 10:52:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1631875950000|2021-09-17 10:52:30|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1631875960000|2021-09-17 10:52:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1631875990000|2021-09-17 10:53:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1631876000000|2021-09-17 10:53:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1631876010000|2021-09-17 10:53:30|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|3
1631876040000|2021-09-17 10:54:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1631876060000|2021-09-17 10:54:20|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1631876090000|2021-09-17 10:54:50|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1631876100000|2021-09-17 10:55:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1631876120000|2021-09-17 10:55:20|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1631876150000|2021-09-17 10:55:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|3
1631876170000|2021-09-17 10:56:10|2923|2917|2923|2917|2923|2917|2923|2917|1
1631876230000|2021-09-17 10:57:10|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1631876240000|2021-09-17 10:57:20|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923|2917|4
1631876260000|2021-09-17 10:57:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1631876270000|2021-09-17 10:57:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1631876280000|2021-09-17 10:58:00|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1631876310000|2021-09-17 10:58:30|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1631876320000|2021-09-17 10:58:40|2923|2917|2922.8|2916.8|2923|2917|2922.5|2916.5|4
1631876330000|2021-09-17 10:58:50|2923|2917|2924.5|2918.5|2924.8|2918.8|2923|2917|4
1631876340000|2021-09-17 10:59:00|2924.8|2918.8|2925.5|2919.5|2926.3|2920.3|2924.8|2918.8|7
1631876350000|2021-09-17 10:59:10|2925.8|2919.8|2926.5|2920.5|2926.5|2920.5|2925.8|2919.8|3
1631876360000|2021-09-17 10:59:20|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1631876370000|2021-09-17 10:59:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1631876380000|2021-09-17 10:59:40|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1631876390000|2021-09-17 10:59:50|2926.8|2920.8|2929|2923|2929|2923|2926.8|2920.8|3
1631876400000|2021-09-17 11:00:00|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1631876410000|2021-09-17 11:00:10|2928.8|2922.8|2925.8|2919.8|2928.8|2922.8|2925.8|2919.8|3
1631876430000|2021-09-17 11:00:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1631876460000|2021-09-17 11:01:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1631876520000|2021-09-17 11:02:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1631876530000|2021-09-17 11:02:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1631876590000|2021-09-17 11:03:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1631876660000|2021-09-17 11:04:20|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1631876720000|2021-09-17 11:05:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1631876750000|2021-09-17 11:05:50|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1631876830000|2021-09-17 11:07:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1631876850000|2021-09-17 11:07:30|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1631876870000|2021-09-17 11:07:50|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1631876960000|2021-09-17 11:09:20|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1631877120000|2021-09-17 11:12:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1631877140000|2021-09-17 11:12:20|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|3
1631877150000|2021-09-17 11:12:30|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1631877160000|2021-09-17 11:12:40|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|2
1631877170000|2021-09-17 11:12:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|3
1631877190000|2021-09-17 11:13:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1631877260000|2021-09-17 11:14:20|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|5
1631877280000|2021-09-17 11:14:40|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|3
1631877300000|2021-09-17 11:15:00|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923|2917|6
1631877320000|2021-09-17 11:15:20|2923.3|2917.3|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|3
1631877330000|2021-09-17 11:15:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1631877380000|2021-09-17 11:16:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1631877390000|2021-09-17 11:16:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1631877400000|2021-09-17 11:16:40|2923.3|2917.3|2924|2918|2924|2918|2923.3|2917.3|3
1631877410000|2021-09-17 11:16:50|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1631877460000|2021-09-17 11:17:40|2926|2920|2926.5|2920.5|2926.5|2920.5|2926|2920|3
1631877470000|2021-09-17 11:17:50|2926.8|2920.8|2927|2921|2927|2921|2926.5|2920.5|3
1631877480000|2021-09-17 11:18:00|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|2
1631877500000|2021-09-17 11:18:20|2927.3|2921.3|2928.5|2922.5|2928.5|2922.5|2927.3|2921.3|2
1631877680000|2021-09-17 11:21:20|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1631877700000|2021-09-17 11:21:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1631877730000|2021-09-17 11:22:10|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|2
1631877750000|2021-09-17 11:22:30|2929.3|2923.3|2931|2925|2931|2925|2928.8|2922.8|4
1631877760000|2021-09-17 11:22:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1631877770000|2021-09-17 11:22:50|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931|2925|4
1631877780000|2021-09-17 11:23:00|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|3
1631877790000|2021-09-17 11:23:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631877800000|2021-09-17 11:23:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631877830000|2021-09-17 11:23:50|2931.3|2925.3|2931|2925|2931.5|2925.5|2931|2925|4
1631877850000|2021-09-17 11:24:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631877860000|2021-09-17 11:24:20|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1631877900000|2021-09-17 11:25:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1631877910000|2021-09-17 11:25:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631877920000|2021-09-17 11:25:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631877970000|2021-09-17 11:26:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631878030000|2021-09-17 11:27:10|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|4
1631878060000|2021-09-17 11:27:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631878070000|2021-09-17 11:27:50|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|3
1631878100000|2021-09-17 11:28:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1631878150000|2021-09-17 11:29:10|2928.5|2922.5|2929|2923|2929|2923|2928.3|2922.3|4
1631878200000|2021-09-17 11:30:00|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|3
1631878220000|2021-09-17 11:30:20|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631878260000|2021-09-17 11:31:00|2930.8|2924.8|2931|2925|2931|2925|2930.3|2924.3|5
1631878310000|2021-09-17 11:31:50|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|3
1631878320000|2021-09-17 11:32:00|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930|2924|6
1631878330000|2021-09-17 11:32:10|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|6
1631878340000|2021-09-17 11:32:20|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931|2925|5
1631878350000|2021-09-17 11:32:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1631878360000|2021-09-17 11:32:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631878380000|2021-09-17 11:33:00|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931|2925|4
1631878390000|2021-09-17 11:33:10|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631878410000|2021-09-17 11:33:30|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|4
1631878430000|2021-09-17 11:33:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1631878440000|2021-09-17 11:34:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1631878450000|2021-09-17 11:34:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631878460000|2021-09-17 11:34:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1631878490000|2021-09-17 11:34:50|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1631878500000|2021-09-17 11:35:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1631878510000|2021-09-17 11:35:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631878580000|2021-09-17 11:36:20|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1631878590000|2021-09-17 11:36:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631878610000|2021-09-17 11:36:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631878660000|2021-09-17 11:37:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631878700000|2021-09-17 11:38:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1631878730000|2021-09-17 11:38:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1631878770000|2021-09-17 11:39:30|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1631878780000|2021-09-17 11:39:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2928.8|2922.8|6
1631878790000|2021-09-17 11:39:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1631878800000|2021-09-17 11:40:00|2929|2923|2929|2923|2929|2923|2928.8|2922.8|3
1631878810000|2021-09-17 11:40:10|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1631878830000|2021-09-17 11:40:30|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1631878850000|2021-09-17 11:40:50|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1631878860000|2021-09-17 11:41:00|2930.5|2924.5|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|8
1631878890000|2021-09-17 11:41:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1631878900000|2021-09-17 11:41:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631879010000|2021-09-17 11:43:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1631879020000|2021-09-17 11:43:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631879040000|2021-09-17 11:44:00|2930|2924|2931.8|2925.8|2931.8|2925.8|2930|2924|4
1631879060000|2021-09-17 11:44:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631879070000|2021-09-17 11:44:30|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631879090000|2021-09-17 11:44:50|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|3
1631879110000|2021-09-17 11:45:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1631879170000|2021-09-17 11:46:10|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1631879190000|2021-09-17 11:46:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631879200000|2021-09-17 11:46:40|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.8|2924.8|2
1631879220000|2021-09-17 11:47:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1631879240000|2021-09-17 11:47:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631879260000|2021-09-17 11:47:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1631879290000|2021-09-17 11:48:10|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1631879300000|2021-09-17 11:48:20|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631879320000|2021-09-17 11:48:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1631879340000|2021-09-17 11:49:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631879360000|2021-09-17 11:49:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631879410000|2021-09-17 11:50:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631879420000|2021-09-17 11:50:20|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|2
1631879430000|2021-09-17 11:50:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1631879450000|2021-09-17 11:50:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631879460000|2021-09-17 11:51:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1631879470000|2021-09-17 11:51:10|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1631879510000|2021-09-17 11:51:50|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1631879530000|2021-09-17 11:52:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631879610000|2021-09-17 11:53:30|2931.5|2925.5|2930|2924|2931.5|2925.5|2930|2924|5
1631879620000|2021-09-17 11:53:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631879630000|2021-09-17 11:53:50|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|2
1631879640000|2021-09-17 11:54:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1631879650000|2021-09-17 11:54:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1631879660000|2021-09-17 11:54:20|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|3
1631879670000|2021-09-17 11:54:30|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1631879680000|2021-09-17 11:54:40|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|3
1631879700000|2021-09-17 11:55:00|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|4
1631879720000|2021-09-17 11:55:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1631879750000|2021-09-17 11:55:50|2929.5|2923.5|2930|2924|2930|2924|2929.5|2923.5|2
1631879760000|2021-09-17 11:56:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631879770000|2021-09-17 11:56:10|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|3
1631879780000|2021-09-17 11:56:20|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|4
1631879790000|2021-09-17 11:56:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1631879800000|2021-09-17 11:56:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1631879810000|2021-09-17 11:56:50|2927.8|2921.8|2929.5|2923.5|2929.5|2923.5|2927.8|2921.8|3
1631879820000|2021-09-17 11:57:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|3
1631879830000|2021-09-17 11:57:10|2929.5|2923.5|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|4
1631879840000|2021-09-17 11:57:20|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1631879860000|2021-09-17 11:57:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631879870000|2021-09-17 11:57:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631879890000|2021-09-17 11:58:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1631879900000|2021-09-17 11:58:20|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|4
1631879910000|2021-09-17 11:58:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1631879930000|2021-09-17 11:58:50|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1631879950000|2021-09-17 11:59:10|2932|2926|2932.3|2926.3|2932.8|2926.8|2932|2926|5
1631879960000|2021-09-17 11:59:20|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1631879970000|2021-09-17 11:59:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631879980000|2021-09-17 11:59:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|5
1631879990000|2021-09-17 11:59:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1631880000000|2021-09-17 12:00:00|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1631880010000|2021-09-17 12:00:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631880020000|2021-09-17 12:00:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631880030000|2021-09-17 12:00:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631880050000|2021-09-17 12:00:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1631880060000|2021-09-17 12:01:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1631880100000|2021-09-17 12:01:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1631880110000|2021-09-17 12:01:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1631880140000|2021-09-17 12:02:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631880150000|2021-09-17 12:02:30|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1631880160000|2021-09-17 12:02:40|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|4
1631880180000|2021-09-17 12:03:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1631880190000|2021-09-17 12:03:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1631880200000|2021-09-17 12:03:20|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1631880210000|2021-09-17 12:03:30|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1631880220000|2021-09-17 12:03:40|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|4
1631880230000|2021-09-17 12:03:50|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1631880260000|2021-09-17 12:04:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631880270000|2021-09-17 12:04:30|2931.8|2925.8|2931.5|2925.5|2932|2926|2931.5|2925.5|4
1631880290000|2021-09-17 12:04:50|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1631880310000|2021-09-17 12:05:10|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|4
1631880330000|2021-09-17 12:05:30|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631880340000|2021-09-17 12:05:40|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1631880350000|2021-09-17 12:05:50|2929.5|2923.5|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|5
1631880370000|2021-09-17 12:06:10|2929.8|2923.8|2930|2924|2930.3|2924.3|2929.8|2923.8|3
1631880390000|2021-09-17 12:06:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1631880400000|2021-09-17 12:06:40|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1631880410000|2021-09-17 12:06:50|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1631880430000|2021-09-17 12:07:10|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1631880440000|2021-09-17 12:07:20|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1631880460000|2021-09-17 12:07:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631880470000|2021-09-17 12:07:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1631880490000|2021-09-17 12:08:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1631880510000|2021-09-17 12:08:30|2930.5|2924.5|2931|2925|2931|2925|2930.3|2924.3|4
1631880520000|2021-09-17 12:08:40|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1631880560000|2021-09-17 12:09:20|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1631880570000|2021-09-17 12:09:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631880590000|2021-09-17 12:09:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1631880600000|2021-09-17 12:10:00|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|4
1631880610000|2021-09-17 12:10:10|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1631880620000|2021-09-17 12:10:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1631880630000|2021-09-17 12:10:30|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|2
1631880640000|2021-09-17 12:10:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|4
1631880650000|2021-09-17 12:10:50|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1631880680000|2021-09-17 12:11:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1631880690000|2021-09-17 12:11:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631880700000|2021-09-17 12:11:40|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1631880710000|2021-09-17 12:11:50|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1631880720000|2021-09-17 12:12:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1631880730000|2021-09-17 12:12:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1631880740000|2021-09-17 12:12:20|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1631880750000|2021-09-17 12:12:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631880760000|2021-09-17 12:12:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631880770000|2021-09-17 12:12:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1631880780000|2021-09-17 12:13:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1631880860000|2021-09-17 12:14:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631880870000|2021-09-17 12:14:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1631880880000|2021-09-17 12:14:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631880910000|2021-09-17 12:15:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1631880920000|2021-09-17 12:15:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1631880950000|2021-09-17 12:15:50|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1631880960000|2021-09-17 12:16:00|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1631880980000|2021-09-17 12:16:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1631880990000|2021-09-17 12:16:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1631881020000|2021-09-17 12:17:00|2932|2926|2932|2926|2932.3|2926.3|2931.5|2925.5|5
1631881040000|2021-09-17 12:17:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1631881050000|2021-09-17 12:17:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1631881080000|2021-09-17 12:18:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631881100000|2021-09-17 12:18:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1631881120000|2021-09-17 12:18:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1631881180000|2021-09-17 12:19:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631881190000|2021-09-17 12:19:50|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|4
1631881200000|2021-09-17 12:20:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1631881210000|2021-09-17 12:20:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1631881290000|2021-09-17 12:21:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1631881300000|2021-09-17 12:21:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631881310000|2021-09-17 12:21:50|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1631881320000|2021-09-17 12:22:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631881330000|2021-09-17 12:22:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631881410000|2021-09-17 12:23:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1631881420000|2021-09-17 12:23:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1631881490000|2021-09-17 12:24:50|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|4
1631881500000|2021-09-17 12:25:00|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|3
1631881530000|2021-09-17 12:25:30|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1631881540000|2021-09-17 12:25:40|2928.3|2922.3|2929.8|2923.8|2929.8|2923.8|2928.3|2922.3|2
1631881550000|2021-09-17 12:25:50|2929.5|2923.5|2930|2924|2930|2924|2929.3|2923.3|4
1631881570000|2021-09-17 12:26:10|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|3
1631881590000|2021-09-17 12:26:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631881610000|2021-09-17 12:26:50|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1631881680000|2021-09-17 12:28:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631881700000|2021-09-17 12:28:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1631881730000|2021-09-17 12:28:50|2931.8|2925.8|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|4
1631881740000|2021-09-17 12:29:00|2931.3|2925.3|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|6
1631881750000|2021-09-17 12:29:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631881790000|2021-09-17 12:29:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930|2924|3
1631881800000|2021-09-17 12:30:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1631881840000|2021-09-17 12:30:40|2929.8|2923.8|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1631881940000|2021-09-17 12:32:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1631881950000|2021-09-17 12:32:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631881970000|2021-09-17 12:32:50|2930|2924|2930|2924|2930.5|2924.5|2930|2924|3
1631881980000|2021-09-17 12:33:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631882000000|2021-09-17 12:33:20|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1631882040000|2021-09-17 12:34:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930|2924|4
1631882100000|2021-09-17 12:35:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1631882120000|2021-09-17 12:35:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631882140000|2021-09-17 12:35:40|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|2
1631882170000|2021-09-17 12:36:10|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|2
1631882230000|2021-09-17 12:37:10|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|2
1631882250000|2021-09-17 12:37:30|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|3
1631882340000|2021-09-17 12:39:00|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|3
1631882350000|2021-09-17 12:39:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1631882390000|2021-09-17 12:39:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631882410000|2021-09-17 12:40:10|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|2
1631882430000|2021-09-17 12:40:30|2932.3|2926.3|2932.3|2926.3|2932.8|2926.8|2932|2926|5
1631882440000|2021-09-17 12:40:40|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1631882450000|2021-09-17 12:40:50|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|4
1631882460000|2021-09-17 12:41:00|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1631882480000|2021-09-17 12:41:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1631882500000|2021-09-17 12:41:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631882510000|2021-09-17 12:41:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631882520000|2021-09-17 12:42:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631882560000|2021-09-17 12:42:40|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1631882570000|2021-09-17 12:42:50|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1631882580000|2021-09-17 12:43:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631882690000|2021-09-17 12:44:50|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|3
1631882700000|2021-09-17 12:45:00|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|3
1631882720000|2021-09-17 12:45:20|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|3
1631882730000|2021-09-17 12:45:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1631882750000|2021-09-17 12:45:50|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1631882780000|2021-09-17 12:46:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1631882800000|2021-09-17 12:46:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1631882810000|2021-09-17 12:46:50|2927.3|2921.3|2927|2921|2927.3|2921.3|2926.8|2920.8|4
1631882830000|2021-09-17 12:47:10|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926|2920|4
1631882870000|2021-09-17 12:47:50|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|2
1631882930000|2021-09-17 12:48:50|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|3
1631882940000|2021-09-17 12:49:00|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|2
1631882960000|2021-09-17 12:49:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631882980000|2021-09-17 12:49:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1631883000000|2021-09-17 12:50:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631883020000|2021-09-17 12:50:20|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|2
1631883030000|2021-09-17 12:50:30|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1631883040000|2021-09-17 12:50:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1631883060000|2021-09-17 12:51:00|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1631883090000|2021-09-17 12:51:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631883100000|2021-09-17 12:51:40|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1631883150000|2021-09-17 12:52:30|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|3
1631883160000|2021-09-17 12:52:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1631883180000|2021-09-17 12:53:00|2931.5|2925.5|2932.8|2926.8|2932.8|2926.8|2931.5|2925.5|4
1631883200000|2021-09-17 12:53:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1631883210000|2021-09-17 12:53:30|2932|2926|2931.5|2925.5|2932|2926|2931.3|2925.3|3
1631883220000|2021-09-17 12:53:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631883250000|2021-09-17 12:54:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1631883270000|2021-09-17 12:54:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631883290000|2021-09-17 12:54:50|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1631883300000|2021-09-17 12:55:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1631883310000|2021-09-17 12:55:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631883320000|2021-09-17 12:55:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1631883330000|2021-09-17 12:55:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1631883340000|2021-09-17 12:55:40|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1631883350000|2021-09-17 12:55:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631883390000|2021-09-17 12:56:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1631883400000|2021-09-17 12:56:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631883420000|2021-09-17 12:57:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1631883440000|2021-09-17 12:57:20|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1631883470000|2021-09-17 12:57:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631883480000|2021-09-17 12:58:00|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1631883520000|2021-09-17 12:58:40|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1631883600000|2021-09-17 13:00:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1631883610000|2021-09-17 13:00:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631883620000|2021-09-17 13:00:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631883630000|2021-09-17 13:00:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1631883710000|2021-09-17 13:01:50|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1631883750000|2021-09-17 13:02:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631883790000|2021-09-17 13:03:10|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1631883840000|2021-09-17 13:04:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1631883860000|2021-09-17 13:04:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1631883880000|2021-09-17 13:04:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1631883890000|2021-09-17 13:04:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1631883910000|2021-09-17 13:05:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631883940000|2021-09-17 13:05:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631883950000|2021-09-17 13:05:50|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1631884000000|2021-09-17 13:06:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1631884010000|2021-09-17 13:06:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631884120000|2021-09-17 13:08:40|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|2
1631884160000|2021-09-17 13:09:20|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.8|2928.8|5
1631884180000|2021-09-17 13:09:40|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1631884190000|2021-09-17 13:09:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631884210000|2021-09-17 13:10:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631884230000|2021-09-17 13:10:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631884260000|2021-09-17 13:11:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1631884300000|2021-09-17 13:11:40|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1631884320000|2021-09-17 13:12:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631884330000|2021-09-17 13:12:10|2934|2928|2932.5|2926.5|2934|2928|2932.5|2926.5|10
1631884350000|2021-09-17 13:12:30|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|4
1631884360000|2021-09-17 13:12:40|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|5
1631884370000|2021-09-17 13:12:50|2934|2928|2934|2928|2934|2928|2933.5|2927.5|4
1631884380000|2021-09-17 13:13:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631884390000|2021-09-17 13:13:10|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|3
1631884400000|2021-09-17 13:13:20|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1631884410000|2021-09-17 13:13:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1631884450000|2021-09-17 13:14:10|2933.3|2927.3|2934|2928|2934|2928|2933|2927|4
1631884460000|2021-09-17 13:14:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1631884480000|2021-09-17 13:14:40|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1631884500000|2021-09-17 13:15:00|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|4
1631884510000|2021-09-17 13:15:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1631884550000|2021-09-17 13:15:50|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|2
1631884590000|2021-09-17 13:16:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631884610000|2021-09-17 13:16:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631884630000|2021-09-17 13:17:10|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.3|2927.3|5
1631884640000|2021-09-17 13:17:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631884650000|2021-09-17 13:17:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1631884660000|2021-09-17 13:17:40|2933.5|2927.5|2930|2924|2933.5|2927.5|2928.8|2922.8|10
1631884670000|2021-09-17 13:17:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631884690000|2021-09-17 13:18:10|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1631884700000|2021-09-17 13:18:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631884720000|2021-09-17 13:18:40|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1631884730000|2021-09-17 13:18:50|2930.3|2924.3|2927|2921|2930.3|2924.3|2926.8|2920.8|5
1631884740000|2021-09-17 13:19:00|2926.8|2920.8|2926.5|2920.5|2927|2921|2926.3|2920.3|7
1631884750000|2021-09-17 13:19:10|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|2
1631884770000|2021-09-17 13:19:30|2925.5|2919.5|2922.8|2916.8|2925.8|2919.8|2922.8|2916.8|6
1631884780000|2021-09-17 13:19:40|2923|2917|2924.8|2918.8|2925|2919|2923|2917|5
1631884790000|2021-09-17 13:19:50|2925|2919|2925.8|2919.8|2925.8|2919.8|2925|2919|3
1631884800000|2021-09-17 13:20:00|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|6
1631884810000|2021-09-17 13:20:10|2925|2919|2927|2921|2927|2921|2925|2919|10
1631884820000|2021-09-17 13:20:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1631884830000|2021-09-17 13:20:30|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|5
1631884840000|2021-09-17 13:20:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2925.5|2919.5|6
1631884850000|2021-09-17 13:20:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1631884860000|2021-09-17 13:21:00|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1631884870000|2021-09-17 13:21:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1631884880000|2021-09-17 13:21:20|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1631884890000|2021-09-17 13:21:30|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|3
1631884900000|2021-09-17 13:21:40|2929.8|2923.8|2929.5|2923.5|2930|2924|2929.5|2923.5|3
1631884920000|2021-09-17 13:22:00|2930.3|2924.3|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|4
1631884930000|2021-09-17 13:22:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631884940000|2021-09-17 13:22:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631884950000|2021-09-17 13:22:30|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929|2923|7
1631884960000|2021-09-17 13:22:40|2930|2924|2928.8|2922.8|2930|2924|2928.8|2922.8|7
1631884980000|2021-09-17 13:23:00|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2927.8|2921.8|4
1631884990000|2021-09-17 13:23:10|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1631885010000|2021-09-17 13:23:30|2927.3|2921.3|2928.8|2922.8|2928.8|2922.8|2927.3|2921.3|7
1631885030000|2021-09-17 13:23:50|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1631885040000|2021-09-17 13:24:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1631885050000|2021-09-17 13:24:10|2929.3|2923.3|2927.8|2921.8|2929.3|2923.3|2927.8|2921.8|4
1631885060000|2021-09-17 13:24:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1631885080000|2021-09-17 13:24:40|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|2
1631885100000|2021-09-17 13:25:00|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|3
1631885110000|2021-09-17 13:25:10|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1631885120000|2021-09-17 13:25:20|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|2
1631885130000|2021-09-17 13:25:30|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|2
1631885140000|2021-09-17 13:25:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631885160000|2021-09-17 13:26:00|2930|2924|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|5
1631885180000|2021-09-17 13:26:20|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1631885200000|2021-09-17 13:26:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631885210000|2021-09-17 13:26:50|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|2
1631885220000|2021-09-17 13:27:00|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1631885230000|2021-09-17 13:27:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1631885240000|2021-09-17 13:27:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928|2922|3
1631885270000|2021-09-17 13:27:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1631885300000|2021-09-17 13:28:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1631885310000|2021-09-17 13:28:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1631885320000|2021-09-17 13:28:40|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|3
1631885360000|2021-09-17 13:29:20|2928.3|2922.3|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|2
1631885400000|2021-09-17 13:30:00|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1631885410000|2021-09-17 13:30:10|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1631885430000|2021-09-17 13:30:30|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1631885440000|2021-09-17 13:30:40|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|3
1631885450000|2021-09-17 13:30:50|2927.8|2921.8|2927.5|2921.5|2928|2922|2927.5|2921.5|4
1631885460000|2021-09-17 13:31:00|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926|2920|5
1631885470000|2021-09-17 13:31:10|2927|2921|2927.8|2921.8|2927.8|2921.8|2927|2921|2
1631885480000|2021-09-17 13:31:20|2927.5|2921.5|2926|2920|2927.5|2921.5|2926|2920|4
1631885490000|2021-09-17 13:31:30|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1631885500000|2021-09-17 13:31:40|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|3
1631885510000|2021-09-17 13:31:50|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1631885520000|2021-09-17 13:32:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1631885530000|2021-09-17 13:32:10|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|3
1631885540000|2021-09-17 13:32:20|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1631885550000|2021-09-17 13:32:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1631885560000|2021-09-17 13:32:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|4
1631885570000|2021-09-17 13:32:50|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|5
1631885580000|2021-09-17 13:33:00|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.5|2917.5|4
1631885590000|2021-09-17 13:33:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1631885600000|2021-09-17 13:33:20|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|5
1631885610000|2021-09-17 13:33:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|4
1631885620000|2021-09-17 13:33:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1631885630000|2021-09-17 13:33:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1631885650000|2021-09-17 13:34:10|2921.8|2915.8|2922|2916|2922.3|2916.3|2921.3|2915.3|9
1631885660000|2021-09-17 13:34:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1631885670000|2021-09-17 13:34:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|4
1631885680000|2021-09-17 13:34:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1631885700000|2021-09-17 13:35:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1631885720000|2021-09-17 13:35:20|2921.5|2915.5|2922.5|2916.5|2922.5|2916.5|2921.5|2915.5|4
1631885730000|2021-09-17 13:35:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1631885740000|2021-09-17 13:35:40|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|3
1631885750000|2021-09-17 13:35:50|2923|2917|2922.5|2916.5|2923|2917|2922.3|2916.3|3
1631885760000|2021-09-17 13:36:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1631885780000|2021-09-17 13:36:20|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1631885790000|2021-09-17 13:36:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1631885800000|2021-09-17 13:36:40|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1631885810000|2021-09-17 13:36:50|2920|2914|2920.8|2914.8|2920.8|2914.8|2920|2914|3
1631885830000|2021-09-17 13:37:10|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.5|2913.5|4
1631885840000|2021-09-17 13:37:20|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|2
1631885850000|2021-09-17 13:37:30|2920|2914|2917.5|2911.5|2920.3|2914.3|2917.5|2911.5|4
1631885860000|2021-09-17 13:37:40|2917.8|2911.8|2918|2912|2918.5|2912.5|2917.8|2911.8|4
1631885870000|2021-09-17 13:37:50|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|4
1631885880000|2021-09-17 13:38:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1631885890000|2021-09-17 13:38:10|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1631885900000|2021-09-17 13:38:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1631885910000|2021-09-17 13:38:30|2919.5|2913.5|2921.5|2915.5|2921.5|2915.5|2919.5|2913.5|3
1631885920000|2021-09-17 13:38:40|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1631885930000|2021-09-17 13:38:50|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|3
1631885940000|2021-09-17 13:39:00|2921|2915|2920.5|2914.5|2921|2915|2920.5|2914.5|2
1631885970000|2021-09-17 13:39:30|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|4
1631885980000|2021-09-17 13:39:40|2921|2915|2922.3|2916.3|2922.8|2916.8|2921|2915|4
1631886010000|2021-09-17 13:40:10|2921.5|2915.5|2924.8|2918.8|2924.8|2918.8|2921.5|2915.5|6
1631886020000|2021-09-17 13:40:20|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1631886030000|2021-09-17 13:40:30|2924|2918|2924.3|2918.3|2924.3|2918.3|2923.3|2917.3|6
1631886040000|2021-09-17 13:40:40|2924|2918|2924.3|2918.3|2924.8|2918.8|2923.8|2917.8|6
1631886050000|2021-09-17 13:40:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|3
1631886060000|2021-09-17 13:41:00|2924.3|2918.3|2923.3|2917.3|2924.3|2918.3|2923.3|2917.3|3
1631886070000|2021-09-17 13:41:10|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1631886110000|2021-09-17 13:41:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1631886120000|2021-09-17 13:42:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|5
1631886130000|2021-09-17 13:42:10|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|3
1631886140000|2021-09-17 13:42:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1631886150000|2021-09-17 13:42:30|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1631886160000|2021-09-17 13:42:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1631886170000|2021-09-17 13:42:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1631886180000|2021-09-17 13:43:00|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1631886190000|2021-09-17 13:43:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1631886200000|2021-09-17 13:43:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1631886210000|2021-09-17 13:43:30|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1631886220000|2021-09-17 13:43:40|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1631886240000|2021-09-17 13:44:00|2922.8|2916.8|2921.3|2915.3|2922.8|2916.8|2921.3|2915.3|2
1631886250000|2021-09-17 13:44:10|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1631886260000|2021-09-17 13:44:20|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2920.5|2914.5|3
1631886270000|2021-09-17 13:44:30|2922|2916|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|4
1631886290000|2021-09-17 13:44:50|2921.3|2915.3|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|4
1631886300000|2021-09-17 13:45:00|2919.5|2913.5|2919.8|2913.8|2921|2915|2919.5|2913.5|8
1631886330000|2021-09-17 13:45:30|2920|2914|2921|2915|2921|2915|2920|2914|2
1631886360000|2021-09-17 13:46:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1631886370000|2021-09-17 13:46:10|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|2
1631886390000|2021-09-17 13:46:30|2920|2914|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|4
1631886410000|2021-09-17 13:46:50|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2917.8|2911.8|6
1631886420000|2021-09-17 13:47:00|2918.5|2912.5|2921.3|2915.3|2921.3|2915.3|2918.5|2912.5|7
1631886430000|2021-09-17 13:47:10|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1631886440000|2021-09-17 13:47:20|2922|2916|2923.3|2917.3|2923.3|2917.3|2922|2916|4
1631886450000|2021-09-17 13:47:30|2923.5|2917.5|2923.8|2917.8|2924|2918|2923.5|2917.5|4
1631886460000|2021-09-17 13:47:40|2924|2918|2924.8|2918.8|2924.8|2918.8|2923.8|2917.8|6
1631886470000|2021-09-17 13:47:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1631886480000|2021-09-17 13:48:00|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924|2918|3
1631886490000|2021-09-17 13:48:10|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924|2918|4
1631886500000|2021-09-17 13:48:20|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1631886520000|2021-09-17 13:48:40|2925.3|2919.3|2926.3|2920.3|2927|2921|2925.3|2919.3|6
1631886540000|2021-09-17 13:49:00|2926|2920|2927|2921|2927|2921|2926|2920|5
1631886550000|2021-09-17 13:49:10|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|10
1631886560000|2021-09-17 13:49:20|2927.8|2921.8|2925.8|2919.8|2927.8|2921.8|2925.8|2919.8|5
1631886570000|2021-09-17 13:49:30|2925.5|2919.5|2926|2920|2926|2920|2925.3|2919.3|4
1631886580000|2021-09-17 13:49:40|2925.8|2919.8|2924|2918|2925.8|2919.8|2924|2918|5
1631886590000|2021-09-17 13:49:50|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1631886600000|2021-09-17 13:50:00|2924.5|2918.5|2923|2917|2925|2919|2922.8|2916.8|6
1631886610000|2021-09-17 13:50:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1631886620000|2021-09-17 13:50:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1631886630000|2021-09-17 13:50:30|2923|2917|2922.3|2916.3|2923|2917|2922|2916|4
1631886640000|2021-09-17 13:50:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1631886650000|2021-09-17 13:50:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1631886660000|2021-09-17 13:51:00|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1631886670000|2021-09-17 13:51:10|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|4
1631886680000|2021-09-17 13:51:20|2924|2918|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|6
1631886690000|2021-09-17 13:51:30|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|4
1631886700000|2021-09-17 13:51:40|2922.3|2916.3|2921.3|2915.3|2922.3|2916.3|2921.3|2915.3|6
1631886710000|2021-09-17 13:51:50|2921|2915|2921|2915|2921|2915|2920.8|2914.8|5
1631886720000|2021-09-17 13:52:00|2919.8|2913.8|2920|2914|2920|2914|2919.5|2913.5|5
1631886730000|2021-09-17 13:52:10|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|3
1631886740000|2021-09-17 13:52:20|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|3
1631886750000|2021-09-17 13:52:30|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1631886760000|2021-09-17 13:52:40|2920|2914|2919.8|2913.8|2920|2914|2918.8|2912.8|7
1631886770000|2021-09-17 13:52:50|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2918.8|2912.8|5
1631886780000|2021-09-17 13:53:00|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.5|2913.5|5
1631886790000|2021-09-17 13:53:10|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1631886810000|2021-09-17 13:53:30|2920|2914|2920.8|2914.8|2921|2915|2920|2914|5
1631886830000|2021-09-17 13:53:50|2921|2915|2921.8|2915.8|2921.8|2915.8|2921|2915|4
1631886840000|2021-09-17 13:54:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1631886850000|2021-09-17 13:54:10|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|3
1631886860000|2021-09-17 13:54:20|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2921|2915|8
1631886870000|2021-09-17 13:54:30|2922.8|2916.8|2923|2917|2923.8|2917.8|2922.8|2916.8|5
1631886880000|2021-09-17 13:54:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1631886900000|2021-09-17 13:55:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2921.8|2915.8|5
1631886910000|2021-09-17 13:55:10|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|2
1631886920000|2021-09-17 13:55:20|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920|2914|12
1631886930000|2021-09-17 13:55:30|2920.8|2914.8|2923|2917|2923|2917|2920.8|2914.8|8
1631886940000|2021-09-17 13:55:40|2923.3|2917.3|2922.5|2916.5|2923.8|2917.8|2922.5|2916.5|10
1631886960000|2021-09-17 13:56:00|2922.3|2916.3|2920.3|2914.3|2922.3|2916.3|2920.3|2914.3|8
1631886970000|2021-09-17 13:56:10|2920|2914|2920.5|2914.5|2920.8|2914.8|2919.5|2913.5|7
1631886980000|2021-09-17 13:56:20|2920.3|2914.3|2919.5|2913.5|2920.5|2914.5|2919|2913|8
1631886990000|2021-09-17 13:56:30|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1631887000000|2021-09-17 13:56:40|2919.8|2913.8|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|6
1631887010000|2021-09-17 13:56:50|2919.5|2913.5|2919.3|2913.3|2920|2914|2919|2913|7
1631887020000|2021-09-17 13:57:00|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1631887030000|2021-09-17 13:57:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1631887040000|2021-09-17 13:57:20|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1631887050000|2021-09-17 13:57:30|2917.8|2911.8|2917|2911|2917.8|2911.8|2916.3|2910.3|8
1631887060000|2021-09-17 13:57:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631887070000|2021-09-17 13:57:50|2916.5|2910.5|2915.8|2909.8|2917|2911|2915.5|2909.5|12
1631887080000|2021-09-17 13:58:00|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|4
1631887090000|2021-09-17 13:58:10|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|7
1631887100000|2021-09-17 13:58:20|2913.3|2907.3|2913.3|2907.3|2914.5|2908.5|2913|2907|9
1631887110000|2021-09-17 13:58:30|2913|2907|2913.3|2907.3|2913.3|2907.3|2911.8|2905.8|10
1631887120000|2021-09-17 13:58:40|2914.5|2908.5|2914|2908|2915|2909|2913.5|2907.5|14
1631887130000|2021-09-17 13:58:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1631887140000|2021-09-17 13:59:00|2914.5|2908.5|2915|2909|2915.8|2909.8|2914.5|2908.5|7
1631887150000|2021-09-17 13:59:10|2915.3|2909.3|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|4
1631887160000|2021-09-17 13:59:20|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1631887170000|2021-09-17 13:59:30|2914|2908|2911.8|2905.8|2914|2908|2911.8|2905.8|6
1631887180000|2021-09-17 13:59:40|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|3
1631887190000|2021-09-17 13:59:50|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631887200000|2021-09-17 14:00:00|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|4
1631887210000|2021-09-17 14:00:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1631887220000|2021-09-17 14:00:20|2912|2906|2910.8|2904.8|2912|2906|2910.8|2904.8|7
1631887230000|2021-09-17 14:00:30|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1631887240000|2021-09-17 14:00:40|2911|2905|2910.8|2904.8|2912.3|2906.3|2910.8|2904.8|12
1631887250000|2021-09-17 14:00:50|2911|2905|2912.5|2906.5|2912.5|2906.5|2910.8|2904.8|5
1631887260000|2021-09-17 14:01:00|2912.3|2906.3|2912|2906|2913.8|2907.8|2911.5|2905.5|9
1631887270000|2021-09-17 14:01:10|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2911.5|2905.5|5
1631887280000|2021-09-17 14:01:20|2912.5|2906.5|2913.5|2907.5|2913.5|2907.5|2912.3|2906.3|9
1631887290000|2021-09-17 14:01:30|2913|2907|2913.8|2907.8|2914.8|2908.8|2913|2907|9
1631887300000|2021-09-17 14:01:40|2913.5|2907.5|2912.5|2906.5|2913.5|2907.5|2912.5|2906.5|4
1631887310000|2021-09-17 14:01:50|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|3
1631887320000|2021-09-17 14:02:00|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|5
1631887330000|2021-09-17 14:02:10|2914.5|2908.5|2915|2909|2915.3|2909.3|2914.5|2908.5|6
1631887340000|2021-09-17 14:02:20|2914.8|2908.8|2912.8|2906.8|2914.8|2908.8|2912.5|2906.5|9
1631887350000|2021-09-17 14:02:30|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|4
1631887360000|2021-09-17 14:02:40|2913|2907|2913|2907|2913|2907|2912.8|2906.8|3
1631887370000|2021-09-17 14:02:50|2913.5|2907.5|2913|2907|2914|2908|2912.8|2906.8|6
1631887380000|2021-09-17 14:03:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1631887400000|2021-09-17 14:03:20|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|5
1631887410000|2021-09-17 14:03:30|2911.5|2905.5|2910|2904|2911.5|2905.5|2909.3|2903.3|8
1631887420000|2021-09-17 14:03:40|2909.8|2903.8|2910|2904|2910.5|2904.5|2909.8|2903.8|7
1631887430000|2021-09-17 14:03:50|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|4
1631887440000|2021-09-17 14:04:00|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1631887450000|2021-09-17 14:04:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|5
1631887460000|2021-09-17 14:04:20|2910.8|2904.8|2909.8|2903.8|2910.8|2904.8|2909.8|2903.8|4
1631887470000|2021-09-17 14:04:30|2909.5|2903.5|2907.3|2901.3|2909.8|2903.8|2907.3|2901.3|7
1631887480000|2021-09-17 14:04:40|2907.5|2901.5|2910|2904|2910|2904|2907.5|2901.5|5
1631887490000|2021-09-17 14:04:50|2909.8|2903.8|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|6
1631887500000|2021-09-17 14:05:00|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1631887510000|2021-09-17 14:05:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631887520000|2021-09-17 14:05:20|2908.5|2902.5|2907.8|2901.8|2908.5|2902.5|2907.3|2901.3|7
1631887530000|2021-09-17 14:05:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1631887540000|2021-09-17 14:05:40|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1631887550000|2021-09-17 14:05:50|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|3
1631887560000|2021-09-17 14:06:00|2908.8|2902.8|2910|2904|2910|2904|2908.8|2902.8|5
1631887580000|2021-09-17 14:06:20|2908.8|2902.8|2907.5|2901.5|2908.8|2902.8|2907.5|2901.5|8
1631887590000|2021-09-17 14:06:30|2907.8|2901.8|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|5
1631887600000|2021-09-17 14:06:40|2907.8|2901.8|2908.8|2902.8|2909|2903|2907.8|2901.8|4
1631887610000|2021-09-17 14:06:50|2909|2903|2911.3|2905.3|2911.3|2905.3|2909|2903|6
1631887620000|2021-09-17 14:07:00|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911|2905|4
1631887630000|2021-09-17 14:07:10|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2911.5|2905.5|3
1631887640000|2021-09-17 14:07:20|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|5
1631887650000|2021-09-17 14:07:30|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1631887660000|2021-09-17 14:07:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631887680000|2021-09-17 14:08:00|2911|2905|2911|2905|2911.3|2905.3|2911|2905|3
1631887690000|2021-09-17 14:08:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631887700000|2021-09-17 14:08:20|2911.5|2905.5|2912.8|2906.8|2912.8|2906.8|2911.5|2905.5|3
1631887710000|2021-09-17 14:08:30|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2911.8|2905.8|6
1631887720000|2021-09-17 14:08:40|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1631887730000|2021-09-17 14:08:50|2911.8|2905.8|2910.3|2904.3|2911.8|2905.8|2909.8|2903.8|9
1631887740000|2021-09-17 14:09:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1631887750000|2021-09-17 14:09:10|2909.5|2903.5|2909|2903|2909.8|2903.8|2909|2903|5
1631887770000|2021-09-17 14:09:30|2908.8|2902.8|2907.6|2901.6|2908.8|2902.8|2907.5|2901.5|6
1631887780000|2021-09-17 14:09:40|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1631887790000|2021-09-17 14:09:50|2908|2902|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|6
1631887810000|2021-09-17 14:10:10|2908|2902|2907|2901|2908|2902|2907|2901|4
1631887820000|2021-09-17 14:10:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1631887830000|2021-09-17 14:10:30|2906.3|2900.3|2905|2899|2906.3|2900.3|2904.5|2898.5|6
1631887840000|2021-09-17 14:10:40|2905.3|2899.3|2906.8|2900.8|2906.8|2900.8|2905.3|2899.3|9
1631887850000|2021-09-17 14:10:50|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|5
1631887860000|2021-09-17 14:11:00|2904.8|2898.8|2904.5|2898.5|2906.3|2900.3|2904.3|2898.3|12
1631887870000|2021-09-17 14:11:10|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1631887880000|2021-09-17 14:11:20|2904|2898|2905|2899|2905|2899|2904|2898|4
1631887890000|2021-09-17 14:11:30|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1631887900000|2021-09-17 14:11:40|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|4
1631887910000|2021-09-17 14:11:50|2906|2900|2904.5|2898.5|2906|2900|2904.3|2898.3|3
1631887920000|2021-09-17 14:12:00|2904.3|2898.3|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|3
1631887930000|2021-09-17 14:12:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1631887940000|2021-09-17 14:12:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|5
1631887950000|2021-09-17 14:12:30|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|3
1631887960000|2021-09-17 14:12:40|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905|2899|5
1631887970000|2021-09-17 14:12:50|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1631887980000|2021-09-17 14:13:00|2905.8|2899.8|2905.8|2899.8|2906|2900|2905.5|2899.5|5
1631887990000|2021-09-17 14:13:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1631888000000|2021-09-17 14:13:20|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1631888010000|2021-09-17 14:13:30|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1631888020000|2021-09-17 14:13:40|2905.5|2899.5|2906.5|2900.5|2906.5|2900.5|2905.5|2899.5|4
1631888030000|2021-09-17 14:13:50|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2905.5|2899.5|4
1631888050000|2021-09-17 14:14:10|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1631888060000|2021-09-17 14:14:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1631888070000|2021-09-17 14:14:30|2905|2899|2905.3|2899.3|2905.5|2899.5|2905|2899|3
1631888080000|2021-09-17 14:14:40|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|2
1631888090000|2021-09-17 14:14:50|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1631888100000|2021-09-17 14:15:00|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1631888110000|2021-09-17 14:15:10|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|6
1631888120000|2021-09-17 14:15:20|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|4
1631888130000|2021-09-17 14:15:30|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1631888160000|2021-09-17 14:16:00|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1631888170000|2021-09-17 14:16:10|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1631888180000|2021-09-17 14:16:20|2904|2898|2903.5|2897.5|2904|2898|2903.3|2897.3|3
1631888190000|2021-09-17 14:16:30|2903.3|2897.3|2899.5|2893.5|2903.3|2897.3|2899.5|2893.5|6
1631888200000|2021-09-17 14:16:40|2899.3|2893.3|2898.5|2892.5|2899.4|2893.4|2898.3|2892.3|12
1631888210000|2021-09-17 14:16:50|2897.8|2891.8|2898|2892|2898|2892|2897.3|2891.3|6
1631888220000|2021-09-17 14:17:00|2898.3|2892.3|2899.5|2893.5|2899.8|2893.8|2898.3|2892.3|8
1631888230000|2021-09-17 14:17:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631888240000|2021-09-17 14:17:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|4
1631888250000|2021-09-17 14:17:30|2898.5|2892.5|2896.8|2890.8|2898.5|2892.5|2896.8|2890.8|6
1631888260000|2021-09-17 14:17:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|5
1631888280000|2021-09-17 14:18:00|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|3
1631888290000|2021-09-17 14:18:10|2896.3|2890.3|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|3
1631888300000|2021-09-17 14:18:20|2896.8|2890.8|2896.8|2890.8|2897|2891|2896.8|2890.8|3
1631888310000|2021-09-17 14:18:30|2897.3|2891.3|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|3
1631888320000|2021-09-17 14:18:40|2897|2891|2895.5|2889.5|2897|2891|2895.5|2889.5|7
1631888330000|2021-09-17 14:18:50|2895.3|2889.3|2894|2888|2895.3|2889.3|2893.5|2887.5|6
1631888340000|2021-09-17 14:19:00|2893.8|2887.8|2894.8|2888.8|2894.8|2888.8|2893.8|2887.8|5
1631888350000|2021-09-17 14:19:10|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.5|2887.5|6
1631888360000|2021-09-17 14:19:20|2894|2888|2894|2888|2894|2888|2893.8|2887.8|3
1631888370000|2021-09-17 14:19:30|2893.8|2887.8|2894.3|2888.3|2894.5|2888.5|2893.8|2887.8|5
1631888380000|2021-09-17 14:19:40|2894.5|2888.5|2897.8|2891.8|2897.8|2891.8|2894.5|2888.5|9
1631888390000|2021-09-17 14:19:50|2898|2892|2896.8|2890.8|2898.3|2892.3|2896.8|2890.8|3
1631888400000|2021-09-17 14:20:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631888410000|2021-09-17 14:20:10|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1631888420000|2021-09-17 14:20:20|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1631888430000|2021-09-17 14:20:30|2895.8|2889.8|2894.5|2888.5|2896.3|2890.3|2894.5|2888.5|4
1631888440000|2021-09-17 14:20:40|2894.8|2888.8|2896.5|2890.5|2896.5|2890.5|2894.5|2888.5|3
1631888450000|2021-09-17 14:20:50|2896.8|2890.8|2897|2891|2897|2891|2896.5|2890.5|3
1631888460000|2021-09-17 14:21:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631888470000|2021-09-17 14:21:10|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896|2890|6
1631888480000|2021-09-17 14:21:20|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|2
1631888490000|2021-09-17 14:21:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631888500000|2021-09-17 14:21:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631888510000|2021-09-17 14:21:50|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|3
1631888520000|2021-09-17 14:22:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1631888530000|2021-09-17 14:22:10|2896.5|2890.5|2893.8|2887.8|2896.5|2890.5|2893.8|2887.8|5
1631888540000|2021-09-17 14:22:20|2893.5|2887.5|2894.3|2888.3|2894.5|2888.5|2893.5|2887.5|6
1631888550000|2021-09-17 14:22:30|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1631888560000|2021-09-17 14:22:40|2893.5|2887.5|2893.8|2887.8|2894|2888|2893.5|2887.5|6
1631888570000|2021-09-17 14:22:50|2894|2888|2890.8|2884.8|2894|2888|2890.8|2884.8|5
1631888580000|2021-09-17 14:23:00|2891|2885|2889.3|2883.3|2891.3|2885.3|2889.3|2883.3|3
1631888590000|2021-09-17 14:23:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631888600000|2021-09-17 14:23:20|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|4
1631888610000|2021-09-17 14:23:30|2886.9|2880.9|2886.8|2880.8|2886.9|2880.9|2886.6|2880.6|3
1631888620000|2021-09-17 14:23:40|2886.5|2880.5|2888.3|2882.3|2888.3|2882.3|2886.5|2880.5|9
1631888630000|2021-09-17 14:23:50|2888|2882|2890|2884|2890|2884|2887.8|2881.8|4
1631888640000|2021-09-17 14:24:00|2889.8|2883.8|2891.1|2885.1|2891.1|2885.1|2889.5|2883.5|4
1631888650000|2021-09-17 14:24:10|2891.3|2885.3|2887.3|2881.3|2891.3|2885.3|2887.3|2881.3|4
1631888660000|2021-09-17 14:24:20|2887.4|2881.4|2887|2881|2887.4|2881.4|2886.9|2880.9|6
1631888670000|2021-09-17 14:24:30|2887.1|2881.1|2886.8|2880.8|2887.3|2881.3|2886.5|2880.5|6
1631888680000|2021-09-17 14:24:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|5
1631888690000|2021-09-17 14:24:50|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|5
1631888710000|2021-09-17 14:25:10|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.3|2879.3|7
1631888720000|2021-09-17 14:25:20|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1631888730000|2021-09-17 14:25:30|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1631888750000|2021-09-17 14:25:50|2886.3|2880.3|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|6
1631888770000|2021-09-17 14:26:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631888790000|2021-09-17 14:26:30|2887.3|2881.3|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|2
1631888800000|2021-09-17 14:26:40|2886|2880|2887|2881|2887|2881|2886|2880|6
1631888810000|2021-09-17 14:26:50|2888|2882|2888.8|2882.8|2889|2883|2887.8|2881.8|6
1631888820000|2021-09-17 14:27:00|2889|2883|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|4
1631888830000|2021-09-17 14:27:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631888860000|2021-09-17 14:27:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631888870000|2021-09-17 14:27:50|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1631888880000|2021-09-17 14:28:00|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1631888900000|2021-09-17 14:28:20|2889.3|2883.3|2890.8|2884.8|2890.8|2884.8|2889.3|2883.3|5
1631888910000|2021-09-17 14:28:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631888920000|2021-09-17 14:28:40|2891.3|2885.3|2889.5|2883.5|2891.3|2885.3|2889.5|2883.5|4
1631888950000|2021-09-17 14:29:10|2890|2884|2890|2884|2890|2884|2890|2884|1
1631888960000|2021-09-17 14:29:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631889010000|2021-09-17 14:30:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631889040000|2021-09-17 14:30:40|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|2
1631889050000|2021-09-17 14:30:50|2889|2883|2887|2881|2889|2883|2887|2881|4
1631889070000|2021-09-17 14:31:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887|2881|3
1631889080000|2021-09-17 14:31:20|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|3
1631889090000|2021-09-17 14:31:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1631889100000|2021-09-17 14:31:40|2888.3|2882.3|2890.5|2884.5|2890.5|2884.5|2888.3|2882.3|4
1631889110000|2021-09-17 14:31:50|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|3
1631889120000|2021-09-17 14:32:00|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|3
1631889130000|2021-09-17 14:32:10|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1631889140000|2021-09-17 14:32:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631889150000|2021-09-17 14:32:30|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.3|2884.3|5
1631889160000|2021-09-17 14:32:40|2891|2885|2891.8|2885.8|2891.8|2885.8|2891|2885|4
1631889180000|2021-09-17 14:33:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1631889190000|2021-09-17 14:33:10|2892.5|2886.5|2892.8|2886.8|2893|2887|2892.5|2886.5|3
1631889200000|2021-09-17 14:33:20|2892.5|2886.5|2891.8|2885.8|2892.5|2886.5|2891|2885|5
1631889210000|2021-09-17 14:33:30|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631889220000|2021-09-17 14:33:40|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|2
1631889230000|2021-09-17 14:33:50|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|3
1631889250000|2021-09-17 14:34:10|2893.5|2887.5|2894.8|2888.8|2894.8|2888.8|2893.5|2887.5|4
1631889260000|2021-09-17 14:34:20|2895|2889|2894.3|2888.3|2895.5|2889.5|2894.3|2888.3|9
1631889270000|2021-09-17 14:34:30|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|3
1631889280000|2021-09-17 14:34:40|2896.3|2890.3|2896|2890|2896.8|2890.8|2895.5|2889.5|8
1631889290000|2021-09-17 14:34:50|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1631889300000|2021-09-17 14:35:00|2896.3|2890.3|2899|2893|2899|2893|2895.3|2889.3|8
1631889310000|2021-09-17 14:35:10|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|5
1631889320000|2021-09-17 14:35:20|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898|2892|7
1631889330000|2021-09-17 14:35:30|2898|2892|2897.8|2891.8|2898.3|2892.3|2897.8|2891.8|4
1631889340000|2021-09-17 14:35:40|2898.3|2892.3|2899.5|2893.5|2899.5|2893.5|2898.3|2892.3|10
1631889350000|2021-09-17 14:35:50|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1631889360000|2021-09-17 14:36:00|2899.8|2893.8|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|4
1631889370000|2021-09-17 14:36:10|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2897.8|2891.8|6
1631889380000|2021-09-17 14:36:20|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1631889390000|2021-09-17 14:36:30|2897.5|2891.5|2897|2891|2897.5|2891.5|2896.8|2890.8|3
1631889410000|2021-09-17 14:36:50|2896.5|2890.5|2895.5|2889.5|2896.5|2890.5|2895.3|2889.3|6
1631889420000|2021-09-17 14:37:00|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|2
1631889430000|2021-09-17 14:37:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|3
1631889440000|2021-09-17 14:37:20|2897|2891|2898.3|2892.3|2898.3|2892.3|2897|2891|3
1631889450000|2021-09-17 14:37:30|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1631889460000|2021-09-17 14:37:40|2898|2892|2898.8|2892.8|2898.8|2892.8|2898|2892|3
1631889470000|2021-09-17 14:37:50|2898.5|2892.5|2897.5|2891.5|2898.5|2892.5|2897.5|2891.5|4
1631889480000|2021-09-17 14:38:00|2897.8|2891.8|2899.3|2893.3|2899.3|2893.3|2897.8|2891.8|6
1631889490000|2021-09-17 14:38:10|2899|2893|2898.3|2892.3|2899|2893|2898.3|2892.3|4
1631889500000|2021-09-17 14:38:20|2899|2893|2900|2894|2900|2894|2899|2893|6
1631889510000|2021-09-17 14:38:30|2899.8|2893.8|2898|2892|2899.8|2893.8|2898|2892|6
1631889520000|2021-09-17 14:38:40|2898.3|2892.3|2898|2892|2898.5|2892.5|2897.5|2891.5|7
1631889530000|2021-09-17 14:38:50|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1631889540000|2021-09-17 14:39:00|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|4
1631889550000|2021-09-17 14:39:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631889560000|2021-09-17 14:39:20|2897.5|2891.5|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|3
1631889570000|2021-09-17 14:39:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631889580000|2021-09-17 14:39:40|2897|2891|2897.5|2891.5|2897.5|2891.5|2896|2890|7
1631889590000|2021-09-17 14:39:50|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1631889600000|2021-09-17 14:40:00|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.3|2890.3|5
1631889610000|2021-09-17 14:40:10|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1631889620000|2021-09-17 14:40:20|2896|2890|2896.5|2890.5|2897|2891|2896|2890|3
1631889630000|2021-09-17 14:40:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631889640000|2021-09-17 14:40:40|2896.5|2890.5|2895.5|2889.5|2896.5|2890.5|2895.5|2889.5|4
1631889650000|2021-09-17 14:40:50|2895.8|2889.8|2895.5|2889.5|2896|2890|2895.5|2889.5|8
1631889660000|2021-09-17 14:41:00|2895.8|2889.8|2895.5|2889.5|2896.5|2890.5|2895.5|2889.5|4
1631889670000|2021-09-17 14:41:10|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|3
1631889680000|2021-09-17 14:41:20|2896.3|2890.3|2896|2890|2896.5|2890.5|2896|2890|4
1631889690000|2021-09-17 14:41:30|2896.3|2890.3|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|3
1631889700000|2021-09-17 14:41:40|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631889710000|2021-09-17 14:41:50|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631889740000|2021-09-17 14:42:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631889760000|2021-09-17 14:42:40|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1631889770000|2021-09-17 14:42:50|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|4
1631889780000|2021-09-17 14:43:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631889790000|2021-09-17 14:43:10|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1631889800000|2021-09-17 14:43:20|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1631889810000|2021-09-17 14:43:30|2897|2891|2897.3|2891.3|2897.5|2891.5|2897|2891|4
1631889820000|2021-09-17 14:43:40|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|3
1631889830000|2021-09-17 14:43:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631889840000|2021-09-17 14:44:00|2897.8|2891.8|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|2
1631889850000|2021-09-17 14:44:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631889860000|2021-09-17 14:44:20|2898.5|2892.5|2899.8|2893.8|2899.8|2893.8|2898.5|2892.5|5
1631889870000|2021-09-17 14:44:30|2900|2894|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|3
1631889890000|2021-09-17 14:44:50|2899.8|2893.8|2900.5|2894.5|2900.5|2894.5|2899.8|2893.8|6
1631889900000|2021-09-17 14:45:00|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1631889910000|2021-09-17 14:45:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631889930000|2021-09-17 14:45:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631889940000|2021-09-17 14:45:40|2899.8|2893.8|2900.8|2894.8|2901.3|2895.3|2899.8|2893.8|6
1631889950000|2021-09-17 14:45:50|2901|2895|2902.3|2896.3|2902.3|2896.3|2901|2895|5
1631889960000|2021-09-17 14:46:00|2902.5|2896.5|2901.3|2895.3|2902.5|2896.5|2901.3|2895.3|5
1631889970000|2021-09-17 14:46:10|2901|2895|2901.8|2895.8|2901.8|2895.8|2900.3|2894.3|11
1631889980000|2021-09-17 14:46:20|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2900.3|2894.3|6
1631889990000|2021-09-17 14:46:30|2902.3|2896.3|2902.8|2896.8|2903.3|2897.3|2902.3|2896.3|5
1631890000000|2021-09-17 14:46:40|2903|2897|2904.5|2898.5|2904.5|2898.5|2903|2897|11
1631890010000|2021-09-17 14:46:50|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1631890020000|2021-09-17 14:47:00|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1631890030000|2021-09-17 14:47:10|2903.5|2897.5|2904.3|2898.3|2904.3|2898.3|2903.5|2897.5|3
1631890040000|2021-09-17 14:47:20|2904|2898|2902.5|2896.5|2904|2898|2902.5|2896.5|4
1631890050000|2021-09-17 14:47:30|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|2
1631890060000|2021-09-17 14:47:40|2902.3|2896.3|2904.8|2898.8|2904.8|2898.8|2902.3|2896.3|6
1631890070000|2021-09-17 14:47:50|2905|2899|2905|2899|2905|2899|2905|2899|1
1631890080000|2021-09-17 14:48:00|2905.5|2899.5|2903.3|2897.3|2906.3|2900.3|2903.3|2897.3|6
1631890090000|2021-09-17 14:48:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1631890100000|2021-09-17 14:48:20|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|2
1631890110000|2021-09-17 14:48:30|2904.5|2898.5|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|4
1631890120000|2021-09-17 14:48:40|2904|2898|2902.5|2896.5|2904|2898|2902.5|2896.5|5
1631890130000|2021-09-17 14:48:50|2902.3|2896.3|2901.3|2895.3|2902.5|2896.5|2901.3|2895.3|5
1631890170000|2021-09-17 14:49:30|2901.5|2895.5|2901.8|2895.8|2902.5|2896.5|2901.5|2895.5|4
1631890180000|2021-09-17 14:49:40|2902|2896|2900.5|2894.5|2902|2896|2900.5|2894.5|6
1631890190000|2021-09-17 14:49:50|2900.8|2894.8|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|5
1631890200000|2021-09-17 14:50:00|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|3
1631890210000|2021-09-17 14:50:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|4
1631890220000|2021-09-17 14:50:20|2900.5|2894.5|2900|2894|2900.8|2894.8|2900|2894|5
1631890230000|2021-09-17 14:50:30|2900.3|2894.3|2900.8|2894.8|2901.3|2895.3|2900.3|2894.3|5
1631890240000|2021-09-17 14:50:40|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1631890260000|2021-09-17 14:51:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1631890270000|2021-09-17 14:51:10|2902|2896|2901|2895|2902|2896|2901|2895|5
1631890280000|2021-09-17 14:51:20|2901.3|2895.3|2902.3|2896.3|2902.3|2896.3|2901.3|2895.3|2
1631890290000|2021-09-17 14:51:30|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1631890300000|2021-09-17 14:51:40|2902|2896|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|4
1631890310000|2021-09-17 14:51:50|2901.5|2895.5|2902|2896|2902|2896|2901.3|2895.3|4
1631890320000|2021-09-17 14:52:00|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1631890330000|2021-09-17 14:52:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1631890340000|2021-09-17 14:52:20|2902.5|2896.5|2903.5|2897.5|2903.8|2897.8|2902.5|2896.5|6
1631890350000|2021-09-17 14:52:30|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1631890360000|2021-09-17 14:52:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1631890370000|2021-09-17 14:52:50|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|2
1631890410000|2021-09-17 14:53:30|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1631890420000|2021-09-17 14:53:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|3
1631890440000|2021-09-17 14:54:00|2905.3|2899.3|2904|2898|2905.3|2899.3|2904|2898|7
1631890460000|2021-09-17 14:54:20|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1631890470000|2021-09-17 14:54:30|2904.8|2898.8|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|2
1631890480000|2021-09-17 14:54:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1631890490000|2021-09-17 14:54:50|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1631890500000|2021-09-17 14:55:00|2905.3|2899.3|2904|2898|2905.3|2899.3|2904|2898|2
1631890510000|2021-09-17 14:55:10|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1631890530000|2021-09-17 14:55:30|2903.3|2897.3|2902|2896|2903.5|2897.5|2902|2896|4
1631890540000|2021-09-17 14:55:40|2902.5|2896.5|2902|2896|2903|2897|2901.5|2895.5|8
1631890550000|2021-09-17 14:55:50|2901.8|2895.8|2904|2898|2904.3|2898.3|2901.3|2895.3|7
1631890560000|2021-09-17 14:56:00|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2902.8|2896.8|5
1631890570000|2021-09-17 14:56:10|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1631890600000|2021-09-17 14:56:40|2903.5|2897.5|2903.5|2897.5|2904|2898|2903.3|2897.3|7
1631890630000|2021-09-17 14:57:10|2903.8|2897.8|2903.8|2897.8|2904.5|2898.5|2903.8|2897.8|4
1631890640000|2021-09-17 14:57:20|2903.5|2897.5|2904.3|2898.3|2904.3|2898.3|2903.5|2897.5|4
1631890660000|2021-09-17 14:57:40|2904.5|2898.5|2905.3|2899.3|2905.3|2899.3|2904.5|2898.5|4
1631890680000|2021-09-17 14:58:00|2905.5|2899.5|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|3
1631890710000|2021-09-17 14:58:30|2905|2899|2903.3|2897.3|2905|2899|2903.3|2897.3|2
1631890720000|2021-09-17 14:58:40|2902.8|2896.8|2903.8|2897.8|2904.5|2898.5|2902.8|2896.8|6
1631890730000|2021-09-17 14:58:50|2904|2898|2905|2899|2905|2899|2904|2898|5
1631890740000|2021-09-17 14:59:00|2906.5|2900.5|2909|2903|2909|2903|2906.5|2900.5|5
1631890750000|2021-09-17 14:59:10|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1631890760000|2021-09-17 14:59:20|2909.8|2903.8|2909|2903|2909.8|2903.8|2909|2903|4
1631890770000|2021-09-17 14:59:30|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|3
1631890780000|2021-09-17 14:59:40|2908|2902|2906.3|2900.3|2908|2902|2905.3|2899.3|9
1631890790000|2021-09-17 14:59:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1631890800000|2021-09-17 15:00:00|2906.3|2900.3|2904.5|2898.5|2906.3|2900.3|2904.5|2898.5|5
1631890810000|2021-09-17 15:00:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1631890820000|2021-09-17 15:00:20|2904|2898|2905.5|2899.5|2905.5|2899.5|2904|2898|7
1631890830000|2021-09-17 15:00:30|2905.3|2899.3|2907.3|2901.3|2907.3|2901.3|2905.3|2899.3|12
1631890840000|2021-09-17 15:00:40|2907.8|2901.8|2907.5|2901.5|2908|2902|2907.5|2901.5|6
1631890850000|2021-09-17 15:00:50|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|3
1631890860000|2021-09-17 15:01:00|2906|2900|2905|2899|2906.8|2900.8|2904.8|2898.8|7
1631890870000|2021-09-17 15:01:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1631890880000|2021-09-17 15:01:20|2905.8|2899.8|2905.8|2899.8|2906|2900|2905.8|2899.8|3
1631890900000|2021-09-17 15:01:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1631890920000|2021-09-17 15:02:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1631890930000|2021-09-17 15:02:10|2906.8|2900.8|2908|2902|2908|2902|2906.8|2900.8|4
1631890940000|2021-09-17 15:02:20|2908.5|2902.5|2908|2902|2908.8|2902.8|2908|2902|3
1631890960000|2021-09-17 15:02:40|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1631890970000|2021-09-17 15:02:50|2907.8|2901.8|2907|2901|2907.8|2901.8|2906.8|2900.8|4
1631890980000|2021-09-17 15:03:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1631890990000|2021-09-17 15:03:10|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1631891020000|2021-09-17 15:03:40|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907|2901|3
1631891030000|2021-09-17 15:03:50|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1631891040000|2021-09-17 15:04:00|2907|2901|2905.5|2899.5|2907|2901|2905.5|2899.5|6
1631891060000|2021-09-17 15:04:20|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1631891070000|2021-09-17 15:04:30|2905|2899|2905|2899|2905|2899|2904.8|2898.8|3
1631891080000|2021-09-17 15:04:40|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1631891090000|2021-09-17 15:04:50|2906|2900|2906.5|2900.5|2906.5|2900.5|2906|2900|3
1631891100000|2021-09-17 15:05:00|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1631891110000|2021-09-17 15:05:10|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.5|2900.5|5
1631891120000|2021-09-17 15:05:20|2907|2901|2908.8|2902.8|2909|2903|2907|2901|7
1631891130000|2021-09-17 15:05:30|2909|2903|2907.3|2901.3|2909.3|2903.3|2907.3|2901.3|9
1631891140000|2021-09-17 15:05:40|2907.5|2901.5|2910.3|2904.3|2910.3|2904.3|2907.5|2901.5|12
1631891150000|2021-09-17 15:05:50|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.3|2904.3|8
1631891160000|2021-09-17 15:06:00|2910|2904|2909.8|2903.8|2910|2904|2909.5|2903.5|6
1631891170000|2021-09-17 15:06:10|2910|2904|2909.5|2903.5|2910|2904|2908|2902|9
1631891190000|2021-09-17 15:06:30|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1631891200000|2021-09-17 15:06:40|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1631891210000|2021-09-17 15:06:50|2911.3|2905.3|2912.3|2906.3|2912.3|2906.3|2911.3|2905.3|4
1631891220000|2021-09-17 15:07:00|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|4
1631891230000|2021-09-17 15:07:10|2912.8|2906.8|2912|2906|2912.8|2906.8|2912|2906|3
1631891240000|2021-09-17 15:07:20|2912.3|2906.3|2911.3|2905.3|2912.3|2906.3|2911.3|2905.3|4
1631891250000|2021-09-17 15:07:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631891260000|2021-09-17 15:07:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1631891270000|2021-09-17 15:07:50|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1631891280000|2021-09-17 15:08:00|2908.5|2902.5|2907.5|2901.5|2908.5|2902.5|2907|2901|10
1631891300000|2021-09-17 15:08:20|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1631891320000|2021-09-17 15:08:40|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1631891330000|2021-09-17 15:08:50|2908.3|2902.3|2909.3|2903.3|2909.3|2903.3|2908.3|2902.3|4
1631891340000|2021-09-17 15:09:00|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.5|2903.5|5
1631891350000|2021-09-17 15:09:10|2910.8|2904.8|2911.8|2905.8|2912|2906|2910.8|2904.8|8
1631891360000|2021-09-17 15:09:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1631891370000|2021-09-17 15:09:30|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911|2905|4
1631891380000|2021-09-17 15:09:40|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|4
1631891400000|2021-09-17 15:10:00|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1631891410000|2021-09-17 15:10:10|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1631891420000|2021-09-17 15:10:20|2911|2905|2910|2904|2911|2905|2910|2904|2
1631891430000|2021-09-17 15:10:30|2909.8|2903.8|2907.5|2901.5|2909.8|2903.8|2907.5|2901.5|2
1631891440000|2021-09-17 15:10:40|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.5|2900.5|4
1631891450000|2021-09-17 15:10:50|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2905.8|2899.8|6
1631891460000|2021-09-17 15:11:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631891470000|2021-09-17 15:11:10|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1631891480000|2021-09-17 15:11:20|2907|2901|2908.3|2902.3|2908.3|2902.3|2906.5|2900.5|5
1631891490000|2021-09-17 15:11:30|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|2
1631891500000|2021-09-17 15:11:40|2910|2904|2911|2905|2911|2905|2910|2904|6
1631891510000|2021-09-17 15:11:50|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2910.5|2904.5|6
1631891520000|2021-09-17 15:12:00|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|3
1631891530000|2021-09-17 15:12:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631891540000|2021-09-17 15:12:20|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|4
1631891550000|2021-09-17 15:12:30|2910.5|2904.5|2910|2904|2910.8|2904.8|2910|2904|4
1631891570000|2021-09-17 15:12:50|2909.5|2903.5|2908.3|2902.3|2909.5|2903.5|2908.3|2902.3|2
1631891580000|2021-09-17 15:13:00|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|4
1631891590000|2021-09-17 15:13:10|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1631891600000|2021-09-17 15:13:20|2907.3|2901.3|2908|2902|2908|2902|2907.3|2901.3|4
1631891610000|2021-09-17 15:13:30|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631891640000|2021-09-17 15:14:00|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1631891650000|2021-09-17 15:14:10|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1631891660000|2021-09-17 15:14:20|2907.3|2901.3|2908.5|2902.5|2908.5|2902.5|2907.3|2901.3|4
1631891670000|2021-09-17 15:14:30|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1631891690000|2021-09-17 15:14:50|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|2
1631891700000|2021-09-17 15:15:00|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|3
1631891710000|2021-09-17 15:15:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631891720000|2021-09-17 15:15:20|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1631891730000|2021-09-17 15:15:30|2907.8|2901.8|2908|2902|2908|2902|2907.3|2901.3|6
1631891740000|2021-09-17 15:15:40|2907.8|2901.8|2908.8|2902.8|2908.8|2902.8|2907.5|2901.5|3
1631891750000|2021-09-17 15:15:50|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1631891800000|2021-09-17 15:16:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1631891820000|2021-09-17 15:17:00|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1631891840000|2021-09-17 15:17:20|2908.5|2902.5|2907|2901|2908.5|2902.5|2907|2901|5
1631891850000|2021-09-17 15:17:30|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1631891860000|2021-09-17 15:17:40|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|3
1631891870000|2021-09-17 15:17:50|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1631891890000|2021-09-17 15:18:10|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1631891900000|2021-09-17 15:18:20|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631891910000|2021-09-17 15:18:30|2908.5|2902.5|2907.5|2901.5|2908.5|2902.5|2907.5|2901.5|2
1631891920000|2021-09-17 15:18:40|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|3
1631891930000|2021-09-17 15:18:50|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|2
1631891940000|2021-09-17 15:19:00|2907.5|2901.5|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|3
1631891950000|2021-09-17 15:19:10|2907.8|2901.8|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|4
1631891960000|2021-09-17 15:19:20|2908|2902|2906.5|2900.5|2908|2902|2906.5|2900.5|4
1631891970000|2021-09-17 15:19:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2905.8|2899.8|4
1631892000000|2021-09-17 15:20:00|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|2
1631892010000|2021-09-17 15:20:10|2905.3|2899.3|2906.5|2900.5|2906.5|2900.5|2905.3|2899.3|3
1631892020000|2021-09-17 15:20:20|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1631892030000|2021-09-17 15:20:30|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|2
1631892040000|2021-09-17 15:20:40|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|2
1631892050000|2021-09-17 15:20:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631892060000|2021-09-17 15:21:00|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|3
1631892080000|2021-09-17 15:21:20|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|2
1631892090000|2021-09-17 15:21:30|2906.3|2900.3|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|4
1631892100000|2021-09-17 15:21:40|2906|2900|2906|2900|2906|2900|2906|2900|1
1631892110000|2021-09-17 15:21:50|2905.8|2899.8|2905.5|2899.5|2906|2900|2905.5|2899.5|4
1631892120000|2021-09-17 15:22:00|2904.8|2898.8|2902.3|2896.3|2904.8|2898.8|2902|2896|4
1631892130000|2021-09-17 15:22:10|2902|2896|2902.8|2896.8|2903|2897|2902|2896|4
1631892160000|2021-09-17 15:22:40|2902.5|2896.5|2903.5|2897.5|2903.8|2897.8|2902.5|2896.5|4
1631892170000|2021-09-17 15:22:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1631892180000|2021-09-17 15:23:00|2903|2897|2902.8|2896.8|2903|2897|2901.8|2895.8|10
1631892190000|2021-09-17 15:23:10|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1631892200000|2021-09-17 15:23:20|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1631892210000|2021-09-17 15:23:30|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1631892220000|2021-09-17 15:23:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1631892230000|2021-09-17 15:23:50|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1631892240000|2021-09-17 15:24:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1631892250000|2021-09-17 15:24:10|2901|2895|2898.3|2892.3|2901|2895|2898.3|2892.3|3
1631892260000|2021-09-17 15:24:20|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|4
1631892270000|2021-09-17 15:24:30|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1631892280000|2021-09-17 15:24:40|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1631892290000|2021-09-17 15:24:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1631892300000|2021-09-17 15:25:00|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1631892310000|2021-09-17 15:25:10|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1631892320000|2021-09-17 15:25:20|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|3
1631892330000|2021-09-17 15:25:30|2898.8|2892.8|2898.8|2892.8|2899|2893|2898.8|2892.8|3
1631892340000|2021-09-17 15:25:40|2899|2893|2900|2894|2900|2894|2899|2893|3
1631892350000|2021-09-17 15:25:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631892360000|2021-09-17 15:26:00|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|10
1631892370000|2021-09-17 15:26:10|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|4
1631892390000|2021-09-17 15:26:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631892400000|2021-09-17 15:26:40|2899.5|2893.5|2899|2893|2900.3|2894.3|2899|2893|6
1631892410000|2021-09-17 15:26:50|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1631892420000|2021-09-17 15:27:00|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|2
1631892440000|2021-09-17 15:27:20|2899.8|2893.8|2898.8|2892.8|2899.8|2893.8|2898.8|2892.8|4
1631892450000|2021-09-17 15:27:30|2898.5|2892.5|2896|2890|2898.8|2892.8|2896|2890|10
1631892460000|2021-09-17 15:27:40|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1631892470000|2021-09-17 15:27:50|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2894|2888|4
1631892490000|2021-09-17 15:28:10|2895|2889|2895.8|2889.8|2895.8|2889.8|2895|2889|3
1631892500000|2021-09-17 15:28:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631892510000|2021-09-17 15:28:30|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|3
1631892520000|2021-09-17 15:28:40|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|2
1631892530000|2021-09-17 15:28:50|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1631892540000|2021-09-17 15:29:00|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894|2888|4
1631892550000|2021-09-17 15:29:10|2894.5|2888.5|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|6
1631892560000|2021-09-17 15:29:20|2895.8|2889.8|2895.8|2889.8|2896|2890|2895.5|2889.5|5
1631892570000|2021-09-17 15:29:30|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631892580000|2021-09-17 15:29:40|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631892590000|2021-09-17 15:29:50|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|3
1631892600000|2021-09-17 15:30:00|2895.8|2889.8|2895.5|2889.5|2896|2890|2895.5|2889.5|3
1631892610000|2021-09-17 15:30:10|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|2
1631892620000|2021-09-17 15:30:20|2896.5|2890.5|2895.3|2889.3|2896.8|2890.8|2894.8|2888.8|9
1631892630000|2021-09-17 15:30:30|2894|2888|2893.8|2887.8|2894|2888|2893.5|2887.5|4
1631892640000|2021-09-17 15:30:40|2894|2888|2894|2888|2894.5|2888.5|2893.8|2887.8|7
1631892650000|2021-09-17 15:30:50|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1631892660000|2021-09-17 15:31:00|2893.3|2887.3|2894|2888|2895|2889|2893.3|2887.3|8
1631892670000|2021-09-17 15:31:10|2893.8|2887.8|2891|2885|2894.3|2888.3|2891|2885|12
1631892680000|2021-09-17 15:31:20|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|10
1631892690000|2021-09-17 15:31:30|2890.8|2884.8|2891|2885|2891.3|2885.3|2890.8|2884.8|5
1631892700000|2021-09-17 15:31:40|2890.8|2884.8|2890.3|2884.3|2891.3|2885.3|2889.3|2883.3|9
1631892710000|2021-09-17 15:31:50|2890|2884|2888.8|2882.8|2890|2884|2888.8|2882.8|7
1631892720000|2021-09-17 15:32:00|2889.3|2883.3|2887.5|2881.5|2889.3|2883.3|2887.5|2881.5|10
1631892730000|2021-09-17 15:32:10|2887.3|2881.3|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|10
1631892740000|2021-09-17 15:32:20|2886.3|2880.3|2887.5|2881.5|2887.5|2881.5|2886|2880|7
1631892750000|2021-09-17 15:32:30|2887.3|2881.3|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|3
1631892760000|2021-09-17 15:32:40|2886.3|2880.3|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|8
1631892770000|2021-09-17 15:32:50|2886.5|2880.5|2885.5|2879.5|2886.5|2880.5|2885.5|2879.5|5
1631892780000|2021-09-17 15:33:00|2886|2880|2890|2884|2890|2884|2886|2880|10
1631892790000|2021-09-17 15:33:10|2890.8|2884.8|2889.3|2883.3|2891|2885|2889.3|2883.3|5
1631892800000|2021-09-17 15:33:20|2889|2883|2887|2881|2889.5|2883.5|2887|2881|7
1631892810000|2021-09-17 15:33:30|2887.3|2881.3|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|7
1631892820000|2021-09-17 15:33:40|2886.5|2880.5|2884.8|2878.8|2886.5|2880.5|2884.8|2878.8|4
1631892830000|2021-09-17 15:33:50|2885.3|2879.3|2885.8|2879.8|2886.3|2880.3|2885.3|2879.3|8
1631892850000|2021-09-17 15:34:10|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|7
1631892860000|2021-09-17 15:34:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|6
1631892870000|2021-09-17 15:34:30|2886|2880|2885.8|2879.8|2886|2880|2885.5|2879.5|4
1631892880000|2021-09-17 15:34:40|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631892890000|2021-09-17 15:34:50|2886.5|2880.5|2887.8|2881.8|2887.8|2881.8|2886.5|2880.5|6
1631892910000|2021-09-17 15:35:10|2887.5|2881.5|2887|2881|2887.5|2881.5|2886.5|2880.5|5
1631892920000|2021-09-17 15:35:20|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|4
1631892950000|2021-09-17 15:35:50|2886.8|2880.8|2887.3|2881.3|2887.5|2881.5|2886.8|2880.8|4
1631892960000|2021-09-17 15:36:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631892970000|2021-09-17 15:36:10|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1631893000000|2021-09-17 15:36:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1631893010000|2021-09-17 15:36:50|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2886.5|2880.5|7
1631893020000|2021-09-17 15:37:00|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|3
1631893030000|2021-09-17 15:37:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631893040000|2021-09-17 15:37:20|2886.8|2880.8|2887.3|2881.3|2887.5|2881.5|2886.8|2880.8|6
1631893050000|2021-09-17 15:37:30|2887|2881|2887.3|2881.3|2887.5|2881.5|2886.5|2880.5|5
1631893070000|2021-09-17 15:37:50|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1631893090000|2021-09-17 15:38:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631893100000|2021-09-17 15:38:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631893130000|2021-09-17 15:38:50|2888.3|2882.3|2888|2882|2888.3|2882.3|2887.3|2881.3|3
1631893140000|2021-09-17 15:39:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631893160000|2021-09-17 15:39:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631893170000|2021-09-17 15:39:30|2889|2883|2890|2884|2890|2884|2888.5|2882.5|4
1631893180000|2021-09-17 15:39:40|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|3
1631893190000|2021-09-17 15:39:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893240000|2021-09-17 15:40:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631893250000|2021-09-17 15:40:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893260000|2021-09-17 15:41:00|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|3
1631893280000|2021-09-17 15:41:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893310000|2021-09-17 15:41:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631893320000|2021-09-17 15:42:00|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|4
1631893330000|2021-09-17 15:42:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631893340000|2021-09-17 15:42:20|2890|2884|2890|2884|2890|2884|2890|2884|1
1631893350000|2021-09-17 15:42:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631893390000|2021-09-17 15:43:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631893410000|2021-09-17 15:43:30|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631893420000|2021-09-17 15:43:40|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1631893430000|2021-09-17 15:43:50|2888.5|2882.5|2890|2884|2890|2884|2888.5|2882.5|5
1631893440000|2021-09-17 15:44:00|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|6
1631893450000|2021-09-17 15:44:10|2888.3|2882.3|2887.5|2881.5|2888.3|2882.3|2887.5|2881.5|2
1631893460000|2021-09-17 15:44:20|2887.8|2881.8|2889.5|2883.5|2889.5|2883.5|2887.8|2881.8|2
1631893470000|2021-09-17 15:44:30|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889|2883|4
1631893490000|2021-09-17 15:44:50|2889.3|2883.3|2890|2884|2890|2884|2889.3|2883.3|2
1631893510000|2021-09-17 15:45:10|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|9
1631893520000|2021-09-17 15:45:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1631893530000|2021-09-17 15:45:30|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631893540000|2021-09-17 15:45:40|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|2
1631893550000|2021-09-17 15:45:50|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1631893560000|2021-09-17 15:46:00|2889.3|2883.3|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|5
1631893570000|2021-09-17 15:46:10|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|2
1631893580000|2021-09-17 15:46:20|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|2
1631893590000|2021-09-17 15:46:30|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631893600000|2021-09-17 15:46:40|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1631893620000|2021-09-17 15:47:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1631893630000|2021-09-17 15:47:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1631893640000|2021-09-17 15:47:20|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|8
1631893650000|2021-09-17 15:47:30|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889|2883|4
1631893680000|2021-09-17 15:48:00|2890|2884|2890|2884|2890|2884|2890|2884|1
1631893700000|2021-09-17 15:48:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631893710000|2021-09-17 15:48:30|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|2
1631893730000|2021-09-17 15:48:50|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|3
1631893790000|2021-09-17 15:49:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1631893800000|2021-09-17 15:50:00|2888.8|2882.8|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|4
1631893830000|2021-09-17 15:50:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893850000|2021-09-17 15:50:50|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|4
1631893890000|2021-09-17 15:51:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631893900000|2021-09-17 15:51:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1631893920000|2021-09-17 15:52:00|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.5|2882.5|5
1631893940000|2021-09-17 15:52:20|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|2
1631893960000|2021-09-17 15:52:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893970000|2021-09-17 15:52:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631893980000|2021-09-17 15:53:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631894020000|2021-09-17 15:53:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1631894130000|2021-09-17 15:55:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890|2884|9
1631894140000|2021-09-17 15:55:40|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|8
1631894150000|2021-09-17 15:55:50|2890|2884|2890|2884|2890.3|2884.3|2890|2884|7
1631894160000|2021-09-17 15:56:00|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|3
1631894170000|2021-09-17 15:56:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1631894180000|2021-09-17 15:56:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631894190000|2021-09-17 15:56:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1631894200000|2021-09-17 15:56:40|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1631894220000|2021-09-17 15:57:00|2889.5|2883.5|2889|2883|2889.5|2883.5|2889|2883|2
1631894230000|2021-09-17 15:57:10|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1631894250000|2021-09-17 15:57:30|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1631894260000|2021-09-17 15:57:40|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|3
1631894280000|2021-09-17 15:58:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631894320000|2021-09-17 15:58:40|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|4
1631894330000|2021-09-17 15:58:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631894390000|2021-09-17 15:59:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631894410000|2021-09-17 16:00:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631894420000|2021-09-17 16:00:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1631894530000|2021-09-17 16:02:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631894800000|2021-09-17 16:06:40|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631894910000|2021-09-17 16:08:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631894980000|2021-09-17 16:09:40|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631895030000|2021-09-17 16:10:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1631895090000|2021-09-17 16:11:30|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|5
1631895110000|2021-09-17 16:11:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1631895160000|2021-09-17 16:12:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631895180000|2021-09-17 16:13:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631895190000|2021-09-17 16:13:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631895240000|2021-09-17 16:14:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631895250000|2021-09-17 16:14:10|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631895270000|2021-09-17 16:14:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631895300000|2021-09-17 16:15:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631895370000|2021-09-17 16:16:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631895390000|2021-09-17 16:16:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631895400000|2021-09-17 16:16:40|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1631895500000|2021-09-17 16:18:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631895540000|2021-09-17 16:19:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1631895560000|2021-09-17 16:19:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631895690000|2021-09-17 16:21:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631895700000|2021-09-17 16:21:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1631895710000|2021-09-17 16:21:50|2888.8|2882.8|2888|2882|2888.8|2882.8|2888|2882|3
1631895720000|2021-09-17 16:22:00|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1631895730000|2021-09-17 16:22:10|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631895750000|2021-09-17 16:22:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631895760000|2021-09-17 16:22:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1631895780000|2021-09-17 16:23:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631895810000|2021-09-17 16:23:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631895840000|2021-09-17 16:24:00|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1631895850000|2021-09-17 16:24:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631895870000|2021-09-17 16:24:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631895880000|2021-09-17 16:24:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631895890000|2021-09-17 16:24:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631895900000|2021-09-17 16:25:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631895910000|2021-09-17 16:25:10|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|3
1631895920000|2021-09-17 16:25:20|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|4
1631895930000|2021-09-17 16:25:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631895970000|2021-09-17 16:26:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1631896080000|2021-09-17 16:28:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896100000|2021-09-17 16:28:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631896110000|2021-09-17 16:28:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1631896170000|2021-09-17 16:29:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896190000|2021-09-17 16:29:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1631896340000|2021-09-17 16:32:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896460000|2021-09-17 16:34:20|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631896510000|2021-09-17 16:35:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631896520000|2021-09-17 16:35:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896590000|2021-09-17 16:36:30|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631896600000|2021-09-17 16:36:40|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631896620000|2021-09-17 16:37:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631896640000|2021-09-17 16:37:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896740000|2021-09-17 16:39:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|3
1631896770000|2021-09-17 16:39:30|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1631896800000|2021-09-17 16:40:00|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631896890000|2021-09-17 16:41:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1631896900000|2021-09-17 16:41:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631896910000|2021-09-17 16:41:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631896960000|2021-09-17 16:42:40|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631896970000|2021-09-17 16:42:50|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631896990000|2021-09-17 16:43:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631897000000|2021-09-17 16:43:20|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|2
1631897040000|2021-09-17 16:44:00|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1631897070000|2021-09-17 16:44:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1631897410000|2021-09-17 16:50:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631897420000|2021-09-17 16:50:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631897680000|2021-09-17 16:54:40|2887.8|2881.8|2887|2881|2887.8|2881.8|2886.8|2880.8|4
1631897760000|2021-09-17 16:56:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631897810000|2021-09-17 16:56:50|2887.5|2881.5|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|3
1631897830000|2021-09-17 16:57:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631897850000|2021-09-17 16:57:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631897870000|2021-09-17 16:57:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631897890000|2021-09-17 16:58:10|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631897910000|2021-09-17 16:58:30|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631897920000|2021-09-17 16:58:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
